30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 190400 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 22920 |
| 3 | 20231016 | 190300 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 4 | 20231016 | 190200 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 5 | 20231016 | 190100 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 6 | 20231016 | 190000 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 7 | 20231016 | 185900 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 8 | 20231016 | 185800 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 9 | 20231016 | 185700 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 10 | 20231016 | 185600 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 11 | 20231016 | 185500 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 12 | 20231016 | 185400 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 13 | 20231016 | 185300 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 14 | 20231016 | 185200 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 15 | 20231016 | 185100 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 16 | 20231016 | 185000 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 17 | 20231016 | 184900 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 18 | 20231016 | 184800 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 19 | 20231016 | 184700 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 20 | 20231016 | 184600 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 21 | 20231016 | 184500 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 22 | 20231016 | 184400 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 23 | 20231016 | 184300 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 24 | 20231016 | 184200 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 25 | 20231016 | 184100 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 26 | 20231016 | 184000 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 27 | 20231016 | 183900 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 28 | 20231016 | 183800 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 29 | 20231016 | 183700 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 30 | 20231016 | 183600 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 31 | 20231016 | 183500 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 32 | 20231016 | 183400 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 22920 |
| 33 | 20231016 | 183300 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 34 | 20231016 | 183200 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 35 | 20231016 | 183100 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 36 | 20231016 | 183000 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 37 | 20231016 | 182900 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 38 | 20231016 | 182800 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 39 | 20231016 | 182700 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 40 | 20231016 | 182600 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 41 | 20231016 | 182500 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 42 | 20231016 | 182400 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 43 | 20231016 | 182300 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 44 | 20231016 | 182200 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 45 | 20231016 | 182100 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 46 | 20231016 | 182000 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 47 | 20231016 | 181900 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 48 | 20231016 | 181800 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 49 | 20231016 | 181700 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 50 | 20231016 | 181600 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 51 | 20231016 | 181500 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 52 | 20231016 | 181400 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 53 | 20231016 | 181300 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 54 | 20231016 | 181200 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 55 | 20231016 | 181100 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 56 | 20231016 | 181000 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 57 | 20231016 | 180900 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 58 | 20231016 | 180800 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 59 | 20231016 | 180700 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 60 | 20231016 | 180600 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 61 | 20231016 | 180500 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 62 | 20231016 | 180400 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 22920 |
| 63 | 20231016 | 180300 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 64 | 20231016 | 180200 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 65 | 20231016 | 180100 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 66 | 20231016 | 180000 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 67 | 20231016 | 175900 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 68 | 20231016 | 175800 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 69 | 20231016 | 175700 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 70 | 20231016 | 175600 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 71 | 20231016 | 175500 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 72 | 20231016 | 175400 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 73 | 20231016 | 175300 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 74 | 20231016 | 175200 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 75 | 20231016 | 175100 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 76 | 20231016 | 175000 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 77 | 20231016 | 174900 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 78 | 20231016 | 174800 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 79 | 20231016 | 174700 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 80 | 20231016 | 174600 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 81 | 20231016 | 174500 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 82 | 20231016 | 174400 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 83 | 20231016 | 174300 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 84 | 20231016 | 174200 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 85 | 20231016 | 174100 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 86 | 20231016 | 174000 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 87 | 20231016 | 173900 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 88 | 20231016 | 173800 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 89 | 20231016 | 173700 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 90 | 20231016 | 173600 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 91 | 20231016 | 173500 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 92 | 20231016 | 173400 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 22920 |
| 93 | 20231016 | 173300 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 94 | 20231016 | 173200 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 95 | 20231016 | 173100 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 96 | 20231016 | 173000 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 97 | 20231016 | 172900 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 98 | 20231016 | 172800 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 99 | 20231016 | 172700 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 100 | 20231016 | 172600 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 101 | 20231016 | 172500 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 102 | 20231016 | 172400 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 103 | 20231016 | 172300 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 104 | 20231016 | 172200 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 105 | 20231016 | 172100 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 106 | 20231016 | 172000 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 107 | 20231016 | 171900 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 108 | 20231016 | 171800 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 109 | 20231016 | 171700 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 110 | 20231016 | 171600 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 111 | 20231016 | 171500 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 112 | 20231016 | 171400 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 113 | 20231016 | 171300 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 114 | 20231016 | 171200 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 115 | 20231016 | 171100 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 116 | 20231016 | 171000 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 117 | 20231016 | 170900 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 118 | 20231016 | 170800 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 119 | 20231016 | 170700 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 120 | 20231016 | 170600 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 121 | 20231016 | 170500 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 122 | 20231016 | 170400 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 22920 |
| 123 | 20231016 | 170300 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 124 | 20231016 | 170200 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 125 | 20231016 | 170100 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 126 | 20231016 | 170000 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 127 | 20231016 | 165900 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 128 | 20231016 | 165800 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 129 | 20231016 | 165700 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 130 | 20231016 | 165600 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 131 | 20231016 | 165500 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 132 | 20231016 | 165400 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 133 | 20231016 | 165300 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 134 | 20231016 | 165200 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 135 | 20231016 | 165100 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 136 | 20231016 | 165000 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 137 | 20231016 | 164900 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 138 | 20231016 | 164800 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 139 | 20231016 | 164700 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 140 | 20231016 | 164600 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 141 | 20231016 | 164500 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 142 | 20231016 | 164400 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 143 | 20231016 | 164300 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 144 | 20231016 | 164200 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 145 | 20231016 | 164100 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 146 | 20231016 | 164000 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 147 | 20231016 | 163900 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 148 | 20231016 | 163800 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 149 | 20231016 | 163700 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 150 | 20231016 | 163600 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 151 | 20231016 | 163500 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 152 | 20231016 | 163400 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 22920 |
| 153 | 20231016 | 163300 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 154 | 20231016 | 163200 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 155 | 20231016 | 163100 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 156 | 20231016 | 163000 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 157 | 20231016 | 162900 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 158 | 20231016 | 162800 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 159 | 20231016 | 162700 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 160 | 20231016 | 162600 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 161 | 20231016 | 162500 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 162 | 20231016 | 162400 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 163 | 20231016 | 162300 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 164 | 20231016 | 162200 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 165 | 20231016 | 162100 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 166 | 20231016 | 162000 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 167 | 20231016 | 161900 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 168 | 20231016 | 161800 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 169 | 20231016 | 161700 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 170 | 20231016 | 161600 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 171 | 20231016 | 161500 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 172 | 20231016 | 161400 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 173 | 20231016 | 161300 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 174 | 20231016 | 161200 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 175 | 20231016 | 161100 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 176 | 20231016 | 161000 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 177 | 20231016 | 160900 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 178 | 20231016 | 160800 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 179 | 20231016 | 160700 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 180 | 20231016 | 160600 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 181 | 20231016 | 160500 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 182 | 20231016 | 160400 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 22920 |
| 183 | 20231016 | 160300 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 184 | 20231016 | 160200 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 185 | 20231016 | 160100 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 186 | 20231016 | 160000 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 187 | 20231016 | 155900 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 188 | 20231016 | 155800 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 189 | 20231016 | 155700 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 190 | 20231016 | 155600 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 191 | 20231016 | 155500 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 192 | 20231016 | 155400 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 193 | 20231016 | 155300 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 194 | 20231016 | 155200 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 195 | 20231016 | 155100 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 196 | 20231016 | 155000 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 197 | 20231016 | 154900 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 198 | 20231016 | 154800 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 199 | 20231016 | 154700 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 200 | 20231016 | 154600 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 201 | 20231016 | 154500 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 202 | 20231016 | 154400 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 203 | 20231016 | 154300 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 204 | 20231016 | 154200 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 205 | 20231016 | 154100 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 206 | 20231016 | 154000 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 207 | 20231016 | 153900 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 208 | 20231016 | 153800 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 209 | 20231016 | 153700 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 210 | 20231016 | 153600 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 211 | 20231016 | 153500 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 212 | 20231016 | 153400 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 22920 |
| 213 | 20231016 | 153300 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 214 | 20231016 | 153200 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 215 | 20231016 | 153100 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 0 |
| 216 | 20231016 | 153000 | 2423156325 | 3690 | 3690 | 3690 | 3690 | 22920 |
| 217 | 20231016 | 152900 | 2338581525 | 3690 | 3690 | 3690 | 3690 | 0 |
| 218 | 20231016 | 152800 | 2338581525 | 3690 | 3690 | 3690 | 3690 | 0 |
| 219 | 20231016 | 152700 | 2338581525 | 3690 | 3690 | 3690 | 3690 | 0 |
| 220 | 20231016 | 152600 | 2338581525 | 3690 | 3690 | 3690 | 3690 | 0 |
| 221 | 20231016 | 152500 | 2338581525 | 3690 | 3690 | 3690 | 3690 | 0 |
| 222 | 20231016 | 152400 | 2338581525 | 3690 | 3690 | 3690 | 3690 | 0 |
| 223 | 20231016 | 152300 | 2338581525 | 3690 | 3690 | 3690 | 3690 | 0 |
| 224 | 20231016 | 152200 | 2338581525 | 3690 | 3690 | 3690 | 3690 | 0 |
| 225 | 20231016 | 152100 | 2338581525 | 3690 | 3690 | 3690 | 3690 | 0 |
| 226 | 20231016 | 152000 | 2338581525 | 3690 | 3690 | 3690 | 3690 | 0 |
| 227 | 20231016 | 151900 | 2338581525 | 3690 | 3690 | 3710 | 3690 | 1870 |
| 228 | 20231016 | 151800 | 2331671125 | 3690 | 3690 | 3690 | 3690 | 73 |
| 229 | 20231016 | 151700 | 2331401755 | 3690 | 3695 | 3695 | 3690 | 838 |
| 230 | 20231016 | 151600 | 2328305350 | 3695 | 3705 | 3705 | 3695 | 7343 |
| 231 | 20231016 | 151500 | 2301146270 | 3700 | 3710 | 3715 | 3700 | 1457 |
| 232 | 20231016 | 151400 | 2295743430 | 3700 | 3700 | 3715 | 3700 | 1572 |
| 233 | 20231016 | 151300 | 2289917985 | 3700 | 3700 | 3710 | 3695 | 3272 |
| 234 | 20231016 | 151200 | 2277807890 | 3700 | 3695 | 3710 | 3695 | 5537 |
| 235 | 20231016 | 151100 | 2257344090 | 3695 | 3695 | 3705 | 3695 | 1120 |
| 236 | 20231016 | 151000 | 2253202315 | 3700 | 3695 | 3705 | 3695 | 266 |
| 237 | 20231016 | 150900 | 2252218185 | 3695 | 3700 | 3700 | 3695 | 325 |
| 238 | 20231016 | 150800 | 2251015715 | 3700 | 3700 | 3700 | 3700 | 57 |
| 239 | 20231016 | 150700 | 2250804815 | 3700 | 3700 | 3700 | 3680 | 276 |
| 240 | 20231016 | 150600 | 2249785385 | 3700 | 3700 | 3705 | 3690 | 135 |
| 241 | 20231016 | 150500 | 2249285900 | 3700 | 3700 | 3700 | 3700 | 398 |
| 242 | 20231016 | 150400 | 2247813300 | 3700 | 3700 | 3705 | 3700 | 1690 |
| 243 | 20231016 | 150300 | 2241552710 | 3700 | 3685 | 3700 | 3685 | 414 |
| 244 | 20231016 | 150200 | 2240025905 | 3690 | 3685 | 3690 | 3680 | 1372 |
| 245 | 20231016 | 150100 | 2234968210 | 3685 | 3695 | 3695 | 3685 | 654 |
| 246 | 20231016 | 150000 | 2232554880 | 3685 | 3720 | 3720 | 3685 | 1446 |
| 247 | 20231016 | 145900 | 2227201190 | 3720 | 3715 | 3725 | 3715 | 1501 |
| 248 | 20231016 | 145800 | 2221622365 | 3715 | 3720 | 3720 | 3700 | 552 |
| 249 | 20231016 | 145700 | 2219575045 | 3720 | 3715 | 3720 | 3675 | 9562 |
| 250 | 20231016 | 145600 | 2184290325 | 3700 | 3710 | 3720 | 3700 | 3645 |
| 251 | 20231016 | 145500 | 2170771135 | 3705 | 3705 | 3720 | 3705 | 319 |
| 252 | 20231016 | 145400 | 2169587565 | 3705 | 3700 | 3720 | 3700 | 3754 |
| 253 | 20231016 | 145300 | 2155644790 | 3700 | 3700 | 3700 | 3700 | 626 |
| 254 | 20231016 | 145200 | 2153328590 | 3700 | 3695 | 3710 | 3685 | 16333 |
| 255 | 20231016 | 145100 | 2092902720 | 3685 | 3695 | 3695 | 3685 | 679 |
| 256 | 20231016 | 145000 | 2090394315 | 3695 | 3690 | 3695 | 3690 | 871 |
| 257 | 20231016 | 144900 | 2087177465 | 3690 | 3695 | 3695 | 3690 | 468 |
| 258 | 20231016 | 144800 | 2085449955 | 3695 | 3700 | 3700 | 3695 | 696 |
| 259 | 20231016 | 144700 | 2082875360 | 3705 | 3710 | 3710 | 3705 | 1034 |
| 260 | 20231016 | 144600 | 2079039390 | 3700 | 3700 | 3700 | 3700 | 486 |
| 261 | 20231016 | 144500 | 2077241190 | 3695 | 3690 | 3700 | 3690 | 1558 |
| 262 | 20231016 | 144400 | 2071488455 | 3690 | 3690 | 3690 | 3690 | 63 |
| 263 | 20231016 | 144300 | 2071255985 | 3700 | 3675 | 3700 | 3675 | 3488 |
| 264 | 20231016 | 144200 | 2058432375 | 3675 | 3690 | 3690 | 3675 | 7114 |
| 265 | 20231016 | 144100 | 2032268455 | 3690 | 3710 | 3710 | 3690 | 10590 |
| 266 | 20231016 | 144000 | 1993068360 | 3710 | 3710 | 3715 | 3710 | 286 |
| 267 | 20231016 | 143900 | 1992007165 | 3720 | 3710 | 3720 | 3710 | 55 |
| 268 | 20231016 | 143800 | 1991803105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 269 | 20231016 | 143700 | 1991803105 | 3720 | 3725 | 3725 | 3710 | 1481 |
| 270 | 20231016 | 143600 | 1986300085 | 3725 | 3715 | 3725 | 3715 | 961 |
| 271 | 20231016 | 143500 | 1982721525 | 3715 | 3715 | 3725 | 3710 | 134 |
| 272 | 20231016 | 143400 | 1982223710 | 3725 | 3715 | 3725 | 3715 | 15 |
| 273 | 20231016 | 143300 | 1982167910 | 3720 | 3715 | 3720 | 3715 | 71 |
| 274 | 20231016 | 143200 | 1981904140 | 3725 | 3720 | 3725 | 3720 | 200 |
| 275 | 20231016 | 143100 | 1981160135 | 3720 | 3720 | 3720 | 3715 | 121 |
| 276 | 20231016 | 143000 | 1980710200 | 3725 | 3720 | 3725 | 3720 | 112 |
| 277 | 20231016 | 142900 | 1980293555 | 3725 | 3720 | 3725 | 3720 | 1390 |
| 278 | 20231016 | 142800 | 1975116350 | 3725 | 3720 | 3725 | 3710 | 1638 |
| 279 | 20231016 | 142700 | 1969028615 | 3725 | 3720 | 3725 | 3720 | 6 |
| 280 | 20231016 | 142600 | 1969006290 | 3725 | 3720 | 3725 | 3720 | 92 |
| 281 | 20231016 | 142500 | 1968663860 | 3725 | 3720 | 3725 | 3720 | 55 |
| 282 | 20231016 | 142400 | 1968459255 | 3725 | 3720 | 3725 | 3720 | 1430 |
| 283 | 20231016 | 142300 | 1963139235 | 3725 | 3720 | 3725 | 3720 | 58 |
| 284 | 20231016 | 142200 | 1962923325 | 3725 | 3720 | 3725 | 3720 | 504 |
| 285 | 20231016 | 142100 | 1961048430 | 3725 | 3720 | 3725 | 3720 | 269 |
| 286 | 20231016 | 142000 | 1960047605 | 3725 | 3720 | 3725 | 3720 | 31 |
| 287 | 20231016 | 141900 | 1959932275 | 3725 | 3720 | 3725 | 3720 | 73 |
| 288 | 20231016 | 141800 | 1959660465 | 3725 | 3720 | 3730 | 3715 | 630 |
| 289 | 20231016 | 141700 | 1957315495 | 3720 | 3715 | 3720 | 3715 | 6 |
| 290 | 20231016 | 141600 | 1957293200 | 3720 | 3715 | 3720 | 3715 | 18 |
| 291 | 20231016 | 141500 | 1957226270 | 3720 | 3715 | 3720 | 3715 | 137 |
| 292 | 20231016 | 141400 | 1956716790 | 3720 | 3720 | 3720 | 3710 | 29 |
| 293 | 20231016 | 141300 | 1956608920 | 3725 | 3720 | 3725 | 3720 | 740 |
| 294 | 20231016 | 141200 | 1953852550 | 3720 | 3710 | 3720 | 3710 | 21 |
| 295 | 20231016 | 141100 | 1953774470 | 3720 | 3725 | 3725 | 3720 | 25 |
| 296 | 20231016 | 141000 | 1953681370 | 3730 | 3730 | 3730 | 3730 | 0 |
| 297 | 20231016 | 140900 | 1953681370 | 3730 | 3725 | 3730 | 3710 | 1324 |
| 298 | 20231016 | 140800 | 1948757160 | 3730 | 3730 | 3735 | 3720 | 3072 |
| 299 | 20231016 | 140700 | 1937305025 | 3735 | 3735 | 3735 | 3725 | 214 |
| 300 | 20231016 | 140600 | 1936506760 | 3740 | 3740 | 3740 | 3740 | 0 |
| 301 | 20231016 | 140500 | 1936506760 | 3740 | 3730 | 3740 | 3730 | 108 |
| 302 | 20231016 | 140400 | 1936102920 | 3745 | 3740 | 3745 | 3735 | 69 |
| 303 | 20231016 | 140300 | 1935844535 | 3745 | 3740 | 3745 | 3740 | 114 |
| 304 | 20231016 | 140200 | 1935417955 | 3740 | 3725 | 3740 | 3725 | 1725 |
| 305 | 20231016 | 140100 | 1928975470 | 3730 | 3725 | 3730 | 3725 | 197 |
| 306 | 20231016 | 140000 | 1928241640 | 3730 | 3730 | 3730 | 3725 | 55 |
| 307 | 20231016 | 135900 | 1928036720 | 3730 | 3720 | 3730 | 3720 | 891 |
| 308 | 20231016 | 135800 | 1924721560 | 3720 | 3715 | 3720 | 3715 | 180 |
| 309 | 20231016 | 135700 | 1924052850 | 3720 | 3710 | 3720 | 3710 | 32 |
| 310 | 20231016 | 135600 | 1923933845 | 3720 | 3720 | 3720 | 3720 | 0 |
| 311 | 20231016 | 135500 | 1923933845 | 3720 | 3710 | 3720 | 3710 | 25 |
| 312 | 20231016 | 135400 | 1923841085 | 3720 | 3710 | 3720 | 3710 | 61 |
| 313 | 20231016 | 135300 | 1923614765 | 3720 | 3720 | 3725 | 3710 | 103 |
| 314 | 20231016 | 135200 | 1923232570 | 3725 | 3715 | 3725 | 3715 | 10 |
| 315 | 20231016 | 135100 | 1923195400 | 3715 | 3705 | 3720 | 3705 | 242 |
| 316 | 20231016 | 135000 | 1922298765 | 3720 | 3720 | 3720 | 3720 | 1 |
| 317 | 20231016 | 134900 | 1922295045 | 3715 | 3715 | 3715 | 3715 | 0 |
| 318 | 20231016 | 134800 | 1922295045 | 3715 | 3725 | 3725 | 3705 | 7 |
| 319 | 20231016 | 134700 | 1922269050 | 3705 | 3715 | 3725 | 3705 | 2403 |
| 320 | 20231016 | 134600 | 1913361510 | 3725 | 3715 | 3725 | 3715 | 4 |
| 321 | 20231016 | 134500 | 1913346640 | 3725 | 3725 | 3725 | 3725 | 0 |
| 322 | 20231016 | 134400 | 1913346640 | 3725 | 3725 | 3725 | 3715 | 107 |
| 323 | 20231016 | 134300 | 1912949005 | 3725 | 3720 | 3725 | 3720 | 1101 |
| 324 | 20231016 | 134200 | 1908852785 | 3725 | 3720 | 3725 | 3720 | 22 |
| 325 | 20231016 | 134100 | 1908770940 | 3720 | 3720 | 3720 | 3720 | 26 |
| 326 | 20231016 | 134000 | 1908674220 | 3730 | 3730 | 3730 | 3715 | 520 |
| 327 | 20231016 | 133900 | 1906737375 | 3730 | 3720 | 3730 | 3715 | 789 |
| 328 | 20231016 | 133800 | 1903796050 | 3730 | 3720 | 3730 | 3720 | 308 |
| 329 | 20231016 | 133700 | 1902648750 | 3725 | 3725 | 3730 | 3720 | 59 |
| 330 | 20231016 | 133600 | 1902428980 | 3730 | 3720 | 3730 | 3720 | 25 |
| 331 | 20231016 | 133500 | 1902335950 | 3725 | 3725 | 3730 | 3725 | 395 |
| 332 | 20231016 | 133400 | 1900864570 | 3730 | 3725 | 3730 | 3720 | 162 |
| 333 | 20231016 | 133300 | 1900260860 | 3730 | 3725 | 3730 | 3725 | 20 |
| 334 | 20231016 | 133200 | 1900186340 | 3730 | 3730 | 3730 | 3725 | 31 |
| 335 | 20231016 | 133100 | 1900070855 | 3730 | 3720 | 3730 | 3720 | 734 |
| 336 | 20231016 | 133000 | 1897337455 | 3730 | 3730 | 3730 | 3730 | 42 |
| 337 | 20231016 | 132900 | 1897180795 | 3720 | 3720 | 3730 | 3720 | 11 |
| 338 | 20231016 | 132800 | 1897139825 | 3730 | 3710 | 3730 | 3710 | 4229 |
| 339 | 20231016 | 132700 | 1881407545 | 3720 | 3705 | 3720 | 3705 | 138 |
| 340 | 20231016 | 132600 | 1880894205 | 3720 | 3720 | 3720 | 3720 | 0 |
| 341 | 20231016 | 132500 | 1880894205 | 3720 | 3715 | 3720 | 3715 | 153 |
| 342 | 20231016 | 132400 | 1880325805 | 3720 | 3715 | 3720 | 3705 | 929 |
| 343 | 20231016 | 132300 | 1876870130 | 3720 | 3720 | 3720 | 3720 | 140 |
| 344 | 20231016 | 132200 | 1876349330 | 3720 | 3700 | 3720 | 3700 | 1735 |
| 345 | 20231016 | 132100 | 1869906450 | 3715 | 3710 | 3715 | 3710 | 212 |
| 346 | 20231016 | 132000 | 1869119920 | 3710 | 3700 | 3710 | 3700 | 1299 |
| 347 | 20231016 | 131900 | 1864305930 | 3710 | 3700 | 3710 | 3700 | 23 |
| 348 | 20231016 | 131800 | 1864220820 | 3700 | 3700 | 3710 | 3695 | 2233 |
| 349 | 20231016 | 131700 | 1855959210 | 3710 | 3705 | 3710 | 3705 | 44 |
| 350 | 20231016 | 131600 | 1855796180 | 3710 | 3705 | 3710 | 3705 | 50 |
| 351 | 20231016 | 131500 | 1855610910 | 3710 | 3710 | 3710 | 3710 | 6 |
| 352 | 20231016 | 131400 | 1855588650 | 3710 | 3705 | 3710 | 3705 | 13 |
| 353 | 20231016 | 131300 | 1855540470 | 3710 | 3705 | 3710 | 3705 | 31 |
| 354 | 20231016 | 131200 | 1855425605 | 3710 | 3700 | 3710 | 3700 | 51 |
| 355 | 20231016 | 131100 | 1855236660 | 3710 | 3705 | 3710 | 3700 | 739 |
| 356 | 20231016 | 131000 | 1852501965 | 3710 | 3715 | 3715 | 3705 | 354 |
| 357 | 20231016 | 130900 | 1851188685 | 3715 | 3710 | 3715 | 3710 | 3 |
| 358 | 20231016 | 130800 | 1851177550 | 3715 | 3715 | 3715 | 3715 | 0 |
| 359 | 20231016 | 130700 | 1851177550 | 3715 | 3710 | 3715 | 3710 | 14 |
| 360 | 20231016 | 130600 | 1851125600 | 3715 | 3715 | 3715 | 3715 | 6 |
| 361 | 20231016 | 130500 | 1851103310 | 3715 | 3715 | 3715 | 3710 | 273 |
| 362 | 20231016 | 130400 | 1850090460 | 3715 | 3715 | 3720 | 3710 | 442 |
| 363 | 20231016 | 130300 | 1848448925 | 3720 | 3715 | 3720 | 3715 | 243 |
| 364 | 20231016 | 130200 | 1847545530 | 3720 | 3720 | 3720 | 3720 | 1091 |
| 365 | 20231016 | 130100 | 1843487010 | 3720 | 3725 | 3725 | 3720 | 3700 |
| 366 | 20231016 | 130000 | 1829711695 | 3730 | 3730 | 3730 | 3730 | 444 |
| 367 | 20231016 | 125900 | 1828055575 | 3735 | 3730 | 3740 | 3730 | 683 |
| 368 | 20231016 | 125800 | 1825506515 | 3740 | 3720 | 3740 | 3720 | 2181 |
| 369 | 20231016 | 125700 | 1817374715 | 3725 | 3720 | 3725 | 3720 | 35 |
| 370 | 20231016 | 125600 | 1817244490 | 3725 | 3720 | 3725 | 3720 | 4 |
| 371 | 20231016 | 125500 | 1817229600 | 3725 | 3720 | 3725 | 3720 | 33 |
| 372 | 20231016 | 125400 | 1817106835 | 3720 | 3720 | 3720 | 3720 | 0 |
| 373 | 20231016 | 125300 | 1817106835 | 3720 | 3720 | 3720 | 3720 | 161 |
| 374 | 20231016 | 125200 | 1816507915 | 3720 | 3725 | 3725 | 3720 | 500 |
| 375 | 20231016 | 125100 | 1814647345 | 3725 | 3715 | 3725 | 3715 | 2398 |
| 376 | 20231016 | 125000 | 1805736965 | 3730 | 3720 | 3735 | 3715 | 2318 |
| 377 | 20231016 | 124900 | 1797104365 | 3730 | 3730 | 3730 | 3730 | 105 |
| 378 | 20231016 | 124800 | 1796712715 | 3730 | 3735 | 3735 | 3720 | 468 |
| 379 | 20231016 | 124700 | 1794970210 | 3720 | 3700 | 3735 | 3700 | 4264 |
| 380 | 20231016 | 124600 | 1779103000 | 3715 | 3700 | 3720 | 3700 | 1669 |
| 381 | 20231016 | 124500 | 1772920880 | 3695 | 3685 | 3695 | 3685 | 1993 |
| 382 | 20231016 | 124400 | 1765574625 | 3700 | 3695 | 3700 | 3695 | 846 |
| 383 | 20231016 | 124300 | 1762448590 | 3700 | 3685 | 3700 | 3670 | 2701 |
| 384 | 20231016 | 124200 | 1752526300 | 3700 | 3685 | 3700 | 3685 | 3039 |
| 385 | 20231016 | 124100 | 1741322875 | 3685 | 3685 | 3685 | 3685 | 54 |
| 386 | 20231016 | 124000 | 1741123885 | 3685 | 3685 | 3685 | 3685 | 0 |
| 387 | 20231016 | 123900 | 1741123885 | 3685 | 3685 | 3685 | 3685 | 0 |
| 388 | 20231016 | 123800 | 1741123885 | 3685 | 3680 | 3685 | 3680 | 8 |
| 389 | 20231016 | 123700 | 1741094415 | 3685 | 3685 | 3685 | 3685 | 0 |
| 390 | 20231016 | 123600 | 1741094415 | 3685 | 3670 | 3685 | 3670 | 54 |
| 391 | 20231016 | 123500 | 1740895870 | 3680 | 3675 | 3680 | 3670 | 1934 |
| 392 | 20231016 | 123400 | 1733788755 | 3685 | 3680 | 3685 | 3680 | 235 |
| 393 | 20231016 | 123300 | 1732923920 | 3680 | 3685 | 3685 | 3680 | 581 |
| 394 | 20231016 | 123200 | 1730785825 | 3680 | 3680 | 3680 | 3680 | 82 |
| 395 | 20231016 | 123100 | 1730484065 | 3685 | 3685 | 3685 | 3680 | 150 |
| 396 | 20231016 | 123000 | 1729931655 | 3685 | 3690 | 3690 | 3680 | 379 |
| 397 | 20231016 | 122900 | 1728535925 | 3690 | 3675 | 3690 | 3675 | 1415 |
| 398 | 20231016 | 122800 | 1723328140 | 3675 | 3665 | 3675 | 3665 | 3170 |
| 399 | 20231016 | 122700 | 1711696680 | 3665 | 3660 | 3665 | 3650 | 621 |
| 400 | 20231016 | 122600 | 1709425800 | 3670 | 3670 | 3670 | 3670 | 0 |
| 401 | 20231016 | 122500 | 1709425800 | 3670 | 3670 | 3670 | 3670 | 1 |
| 402 | 20231016 | 122400 | 1709422130 | 3670 | 3665 | 3670 | 3655 | 760 |
| 403 | 20231016 | 122300 | 1706640220 | 3665 | 3650 | 3670 | 3640 | 1143 |
| 404 | 20231016 | 122200 | 1702468970 | 3660 | 3660 | 3660 | 3640 | 335 |
| 405 | 20231016 | 122100 | 1701244070 | 3660 | 3650 | 3660 | 3635 | 4292 |
| 406 | 20231016 | 122000 | 1685621700 | 3660 | 3645 | 3665 | 3630 | 10090 |
| 407 | 20231016 | 121900 | 1648791485 | 3645 | 3660 | 3660 | 3635 | 4121 |
| 408 | 20231016 | 121800 | 1633770070 | 3665 | 3670 | 3670 | 3655 | 1029 |
| 409 | 20231016 | 121700 | 1630005570 | 3670 | 3680 | 3685 | 3655 | 1074 |
| 410 | 20231016 | 121600 | 1626053940 | 3680 | 3670 | 3685 | 3630 | 15356 |
| 411 | 20231016 | 121500 | 1570022055 | 3685 | 3670 | 3685 | 3670 | 802 |
| 412 | 20231016 | 121400 | 1567078685 | 3685 | 3670 | 3685 | 3670 | 501 |
| 413 | 20231016 | 121300 | 1565240000 | 3685 | 3680 | 3685 | 3670 | 352 |
| 414 | 20231016 | 121200 | 1563945265 | 3680 | 3675 | 3680 | 3675 | 61 |
| 415 | 20231016 | 121100 | 1563721070 | 3680 | 3670 | 3680 | 3670 | 606 |
| 416 | 20231016 | 121000 | 1561494020 | 3685 | 3670 | 3685 | 3670 | 788 |
| 417 | 20231016 | 120900 | 1558596035 | 3690 | 3670 | 3690 | 3670 | 805 |
| 418 | 20231016 | 120800 | 1555637135 | 3685 | 3690 | 3690 | 3670 | 129 |
| 419 | 20231016 | 120700 | 1555161150 | 3690 | 3690 | 3690 | 3690 | 10 |
| 420 | 20231016 | 120600 | 1555124250 | 3690 | 3665 | 3690 | 3660 | 3017 |
| 421 | 20231016 | 120500 | 1544067055 | 3690 | 3680 | 3695 | 3665 | 4726 |
| 422 | 20231016 | 120400 | 1526718300 | 3705 | 3705 | 3705 | 3705 | 1 |
| 423 | 20231016 | 120300 | 1526714595 | 3690 | 3690 | 3690 | 3690 | 364 |
| 424 | 20231016 | 120200 | 1525371435 | 3705 | 3700 | 3705 | 3700 | 48 |
| 425 | 20231016 | 120100 | 1525193815 | 3705 | 3700 | 3705 | 3700 | 966 |
| 426 | 20231016 | 120000 | 1521616460 | 3700 | 3695 | 3700 | 3690 | 157 |
| 427 | 20231016 | 115900 | 1521036975 | 3700 | 3690 | 3700 | 3675 | 453 |
| 428 | 20231016 | 115800 | 1519365955 | 3705 | 3690 | 3705 | 3690 | 441 |
| 429 | 20231016 | 115700 | 1517737770 | 3705 | 3700 | 3705 | 3675 | 1427 |
| 430 | 20231016 | 115600 | 1512482185 | 3700 | 3700 | 3700 | 3690 | 17 |
| 431 | 20231016 | 115500 | 1512419425 | 3690 | 3690 | 3700 | 3685 | 606 |
| 432 | 20231016 | 115400 | 1510183540 | 3705 | 3685 | 3705 | 3685 | 351 |
| 433 | 20231016 | 115300 | 1508888950 | 3685 | 3690 | 3695 | 3685 | 2089 |
| 434 | 20231016 | 115200 | 1501187050 | 3705 | 3700 | 3705 | 3700 | 300 |
| 435 | 20231016 | 115100 | 1500075575 | 3705 | 3690 | 3705 | 3690 | 103 |
| 436 | 20231016 | 115000 | 1499694480 | 3705 | 3700 | 3705 | 3700 | 59 |
| 437 | 20231016 | 114900 | 1499476170 | 3695 | 3695 | 3705 | 3685 | 1087 |
| 438 | 20231016 | 114800 | 1495459710 | 3695 | 3665 | 3695 | 3665 | 411 |
| 439 | 20231016 | 114700 | 1493946240 | 3695 | 3670 | 3695 | 3660 | 4806 |
| 440 | 20231016 | 114600 | 1476277690 | 3680 | 3660 | 3685 | 3660 | 3295 |
| 441 | 20231016 | 114500 | 1464215425 | 3685 | 3690 | 3695 | 3660 | 23359 |
| 442 | 20231016 | 114400 | 1378425740 | 3705 | 3690 | 3705 | 3685 | 1397 |
| 443 | 20231016 | 114300 | 1373269780 | 3695 | 3705 | 3710 | 3690 | 8576 |
| 444 | 20231016 | 114200 | 1341567135 | 3710 | 3715 | 3720 | 3710 | 1713 |
| 445 | 20231016 | 114100 | 1335211805 | 3720 | 3720 | 3720 | 3710 | 6714 |
| 446 | 20231016 | 114000 | 1310271925 | 3730 | 3720 | 3730 | 3715 | 2028 |
| 447 | 20231016 | 113900 | 1302731545 | 3730 | 3735 | 3735 | 3720 | 531 |
| 448 | 20231016 | 113800 | 1300753525 | 3730 | 3725 | 3740 | 3725 | 1059 |
| 449 | 20231016 | 113700 | 1296807890 | 3745 | 3745 | 3745 | 3745 | 0 |
| 450 | 20231016 | 113600 | 1296807890 | 3745 | 3725 | 3745 | 3720 | 460 |
| 451 | 20231016 | 113500 | 1295091510 | 3735 | 3735 | 3735 | 3735 | 10 |
| 452 | 20231016 | 113400 | 1295054160 | 3735 | 3735 | 3735 | 3735 | 0 |
| 453 | 20231016 | 113300 | 1295054160 | 3735 | 3735 | 3735 | 3735 | 0 |
| 454 | 20231016 | 113200 | 1295054160 | 3735 | 3730 | 3735 | 3730 | 3 |
| 455 | 20231016 | 113100 | 1295042965 | 3735 | 3745 | 3745 | 3730 | 11 |
| 456 | 20231016 | 113000 | 1295001855 | 3745 | 3745 | 3745 | 3745 | 50 |
| 457 | 20231016 | 112900 | 1294814605 | 3745 | 3745 | 3745 | 3745 | 1 |
| 458 | 20231016 | 112800 | 1294810860 | 3745 | 3735 | 3745 | 3735 | 2 |
| 459 | 20231016 | 112700 | 1294803380 | 3750 | 3745 | 3750 | 3735 | 3335 |
| 460 | 20231016 | 112600 | 1282313825 | 3745 | 3720 | 3745 | 3720 | 2236 |
| 461 | 20231016 | 112500 | 1273974780 | 3725 | 3725 | 3725 | 3720 | 103 |
| 462 | 20231016 | 112400 | 1273591465 | 3725 | 3720 | 3725 | 3715 | 1858 |
| 463 | 20231016 | 112300 | 1266679775 | 3720 | 3715 | 3720 | 3715 | 79 |
| 464 | 20231016 | 112200 | 1266386280 | 3720 | 3715 | 3720 | 3710 | 627 |
| 465 | 20231016 | 112100 | 1264057250 | 3720 | 3715 | 3720 | 3710 | 1477 |
| 466 | 20231016 | 112000 | 1258570420 | 3720 | 3715 | 3720 | 3715 | 51 |
| 467 | 20231016 | 111900 | 1258380940 | 3720 | 3715 | 3720 | 3715 | 50 |
| 468 | 20231016 | 111800 | 1258195185 | 3715 | 3720 | 3720 | 3715 | 253 |
| 469 | 20231016 | 111700 | 1257254375 | 3720 | 3715 | 3720 | 3705 | 1109 |
| 470 | 20231016 | 111600 | 1253141610 | 3715 | 3715 | 3720 | 3715 | 30 |
| 471 | 20231016 | 111500 | 1253030075 | 3720 | 3715 | 3720 | 3715 | 72 |
| 472 | 20231016 | 111400 | 1252762390 | 3705 | 3725 | 3725 | 3705 | 67 |
| 473 | 20231016 | 111300 | 1252514040 | 3705 | 3730 | 3730 | 3705 | 20 |
| 474 | 20231016 | 111200 | 1252439690 | 3730 | 3710 | 3735 | 3705 | 292 |
| 475 | 20231016 | 111100 | 1251357110 | 3735 | 3730 | 3735 | 3725 | 257 |
| 476 | 20231016 | 111000 | 1250398460 | 3735 | 3735 | 3735 | 3735 | 0 |
| 477 | 20231016 | 110900 | 1250398460 | 3735 | 3705 | 3735 | 3705 | 3931 |
| 478 | 20231016 | 110800 | 1235812615 | 3710 | 3705 | 3710 | 3705 | 340 |
| 479 | 20231016 | 110700 | 1234552910 | 3705 | 3705 | 3705 | 3705 | 115 |
| 480 | 20231016 | 110600 | 1234126835 | 3705 | 3710 | 3710 | 3705 | 49 |
| 481 | 20231016 | 110500 | 1233945240 | 3710 | 3705 | 3710 | 3700 | 599 |
| 482 | 20231016 | 110400 | 1231727825 | 3705 | 3705 | 3710 | 3705 | 796 |
| 483 | 20231016 | 110300 | 1228778455 | 3710 | 3725 | 3725 | 3700 | 8867 |
| 484 | 20231016 | 110200 | 1195910245 | 3725 | 3735 | 3735 | 3720 | 1009 |
| 485 | 20231016 | 110100 | 1192156710 | 3720 | 3725 | 3740 | 3720 | 2086 |
| 486 | 20231016 | 110000 | 1184383455 | 3725 | 3730 | 3730 | 3725 | 137 |
| 487 | 20231016 | 105900 | 1183873100 | 3735 | 3730 | 3735 | 3725 | 133 |
| 488 | 20231016 | 105800 | 1183377545 | 3735 | 3750 | 3755 | 3735 | 18 |
| 489 | 20231016 | 105700 | 1183310205 | 3745 | 3720 | 3745 | 3715 | 3161 |
| 490 | 20231016 | 105600 | 1171549570 | 3725 | 3740 | 3745 | 3720 | 8703 |
| 491 | 20231016 | 105500 | 1139086400 | 3750 | 3750 | 3750 | 3740 | 2139 |
| 492 | 20231016 | 105400 | 1131086365 | 3740 | 3745 | 3750 | 3740 | 276 |
| 493 | 20231016 | 105300 | 1130054070 | 3750 | 3760 | 3760 | 3745 | 1932 |
| 494 | 20231016 | 105200 | 1122814265 | 3770 | 3770 | 3770 | 3770 | 0 |
| 495 | 20231016 | 105100 | 1122814265 | 3770 | 3770 | 3770 | 3770 | 0 |
| 496 | 20231016 | 105000 | 1122814265 | 3770 | 3770 | 3770 | 3770 | 0 |
| 497 | 20231016 | 104900 | 1122814265 | 3770 | 3770 | 3770 | 3770 | 15 |
| 498 | 20231016 | 104800 | 1122757715 | 3770 | 3770 | 3770 | 3770 | 27 |
| 499 | 20231016 | 104700 | 1122655925 | 3770 | 3770 | 3770 | 3765 | 12 |
| 500 | 20231016 | 104600 | 1122610690 | 3765 | 3770 | 3775 | 3755 | 874 |
| 501 | 20231016 | 104500 | 1119311760 | 3775 | 3770 | 3775 | 3750 | 1343 |
| 502 | 20231016 | 104400 | 1114272125 | 3770 | 3770 | 3770 | 3770 | 100 |
| 503 | 20231016 | 104300 | 1113895125 | 3780 | 3765 | 3785 | 3750 | 4240 |
| 504 | 20231016 | 104200 | 1097952860 | 3780 | 3775 | 3780 | 3770 | 897 |
| 505 | 20231016 | 104100 | 1094571100 | 3785 | 3785 | 3785 | 3785 | 0 |
| 506 | 20231016 | 104000 | 1094571100 | 3785 | 3770 | 3790 | 3770 | 824 |
| 507 | 20231016 | 103900 | 1091456890 | 3775 | 3790 | 3790 | 3775 | 98 |
| 508 | 20231016 | 103800 | 1091086685 | 3790 | 3770 | 3795 | 3770 | 414 |
| 509 | 20231016 | 103700 | 1089525100 | 3800 | 3810 | 3810 | 3770 | 14262 |
| 510 | 20231016 | 103600 | 1035465630 | 3810 | 3805 | 3820 | 3795 | 6897 |
| 511 | 20231016 | 103500 | 1009193475 | 3810 | 3805 | 3810 | 3800 | 2457 |
| 512 | 20231016 | 103400 | 999844215 | 3805 | 3790 | 3810 | 3790 | 1140 |
| 513 | 20231016 | 103300 | 995513455 | 3795 | 3795 | 3805 | 3790 | 1111 |
| 514 | 20231016 | 103200 | 991297455 | 3805 | 3800 | 3805 | 3800 | 789 |
| 515 | 20231016 | 103100 | 988297990 | 3800 | 3795 | 3800 | 3790 | 741 |
| 516 | 20231016 | 103000 | 985487190 | 3800 | 3795 | 3805 | 3795 | 526 |
| 517 | 20231016 | 102900 | 983488490 | 3800 | 3795 | 3800 | 3790 | 210 |
| 518 | 20231016 | 102800 | 982691025 | 3800 | 3795 | 3800 | 3795 | 63 |
| 519 | 20231016 | 102700 | 982451800 | 3800 | 3795 | 3800 | 3795 | 117 |
| 520 | 20231016 | 102600 | 982007725 | 3795 | 3800 | 3800 | 3795 | 22 |
| 521 | 20231016 | 102500 | 981924185 | 3800 | 3795 | 3800 | 3795 | 1819 |
| 522 | 20231016 | 102400 | 975015010 | 3785 | 3780 | 3785 | 3780 | 1334 |
| 523 | 20231016 | 102300 | 969970330 | 3785 | 3785 | 3785 | 3780 | 1808 |
| 524 | 20231016 | 102200 | 963128285 | 3775 | 3790 | 3800 | 3775 | 3172 |
| 525 | 20231016 | 102100 | 951128460 | 3795 | 3790 | 3800 | 3790 | 112 |
| 526 | 20231016 | 102000 | 950703630 | 3800 | 3790 | 3800 | 3790 | 60 |
| 527 | 20231016 | 101900 | 950475995 | 3790 | 3790 | 3795 | 3785 | 412 |
| 528 | 20231016 | 101800 | 948913815 | 3795 | 3795 | 3800 | 3790 | 151 |
| 529 | 20231016 | 101700 | 948341090 | 3800 | 3790 | 3800 | 3790 | 238 |
| 530 | 20231016 | 101600 | 947437060 | 3795 | 3785 | 3795 | 3785 | 452 |
| 531 | 20231016 | 101500 | 945724310 | 3790 | 3790 | 3790 | 3780 | 306 |
| 532 | 20231016 | 101400 | 944566825 | 3790 | 3795 | 3795 | 3785 | 2603 |
| 533 | 20231016 | 101300 | 934709415 | 3795 | 3800 | 3805 | 3795 | 1475 |
| 534 | 20231016 | 101200 | 929107405 | 3800 | 3785 | 3800 | 3785 | 731 |
| 535 | 20231016 | 101100 | 926335375 | 3785 | 3770 | 3790 | 3770 | 3617 |
| 536 | 20231016 | 101000 | 912669545 | 3775 | 3770 | 3775 | 3770 | 195 |
| 537 | 20231016 | 100900 | 911934120 | 3770 | 3765 | 3770 | 3765 | 16 |
| 538 | 20231016 | 100800 | 911873825 | 3770 | 3765 | 3770 | 3765 | 18 |
| 539 | 20231016 | 100700 | 911806050 | 3765 | 3765 | 3765 | 3760 | 418 |
| 540 | 20231016 | 100600 | 910234245 | 3760 | 3765 | 3765 | 3760 | 32 |
| 541 | 20231016 | 100500 | 910113770 | 3765 | 3760 | 3765 | 3750 | 2639 |
| 542 | 20231016 | 100400 | 900215170 | 3770 | 3755 | 3770 | 3755 | 187 |
| 543 | 20231016 | 100300 | 899511970 | 3760 | 3760 | 3760 | 3755 | 2567 |
| 544 | 20231016 | 100200 | 889871160 | 3755 | 3755 | 3760 | 3755 | 290 |
| 545 | 20231016 | 100100 | 888781530 | 3760 | 3755 | 3760 | 3755 | 25 |
| 546 | 20231016 | 100000 | 888687650 | 3760 | 3765 | 3765 | 3755 | 235 |
| 547 | 20231016 | 095900 | 887804510 | 3765 | 3760 | 3765 | 3750 | 420 |
| 548 | 20231016 | 095800 | 886226285 | 3760 | 3755 | 3765 | 3750 | 814 |
| 549 | 20231016 | 095700 | 883171485 | 3765 | 3765 | 3765 | 3750 | 478 |
| 550 | 20231016 | 095600 | 881377315 | 3750 | 3755 | 3770 | 3750 | 1746 |
| 551 | 20231016 | 095500 | 874817115 | 3765 | 3770 | 3770 | 3750 | 1441 |
| 552 | 20231016 | 095400 | 869406185 | 3770 | 3770 | 3770 | 3770 | 81 |
| 553 | 20231016 | 095300 | 869100815 | 3780 | 3780 | 3780 | 3770 | 57 |
| 554 | 20231016 | 095200 | 868885435 | 3780 | 3770 | 3780 | 3755 | 316 |
| 555 | 20231016 | 095100 | 867696440 | 3780 | 3770 | 3780 | 3770 | 71 |
| 556 | 20231016 | 095000 | 867428760 | 3780 | 3775 | 3780 | 3770 | 782 |
| 557 | 20231016 | 094900 | 864476650 | 3775 | 3770 | 3775 | 3770 | 494 |
| 558 | 20231016 | 094800 | 862614265 | 3770 | 3770 | 3775 | 3770 | 223 |
| 559 | 20231016 | 094700 | 861772730 | 3770 | 3755 | 3770 | 3755 | 4056 |
| 560 | 20231016 | 094600 | 846509275 | 3760 | 3765 | 3765 | 3755 | 2659 |
| 561 | 20231016 | 094500 | 836515180 | 3765 | 3755 | 3765 | 3755 | 873 |
| 562 | 20231016 | 094400 | 833232950 | 3755 | 3750 | 3755 | 3740 | 888 |
| 563 | 20231016 | 094300 | 829908830 | 3750 | 3755 | 3760 | 3745 | 3052 |
| 564 | 20231016 | 094200 | 818464950 | 3760 | 3765 | 3765 | 3755 | 111 |
| 565 | 20231016 | 094100 | 818047615 | 3765 | 3765 | 3765 | 3745 | 7135 |
| 566 | 20231016 | 094000 | 791275105 | 3765 | 3770 | 3780 | 3755 | 8626 |
| 567 | 20231016 | 093900 | 758795430 | 3780 | 3785 | 3790 | 3770 | 2103 |
| 568 | 20231016 | 093800 | 750855175 | 3790 | 3805 | 3810 | 3785 | 7338 |
| 569 | 20231016 | 093700 | 722964690 | 3810 | 3825 | 3825 | 3805 | 4577 |
| 570 | 20231016 | 093600 | 705512935 | 3825 | 3825 | 3825 | 3810 | 5098 |
| 571 | 20231016 | 093500 | 686048040 | 3825 | 3825 | 3825 | 3810 | 4069 |
| 572 | 20231016 | 093400 | 670526030 | 3825 | 3845 | 3855 | 3825 | 7425 |
| 573 | 20231016 | 093300 | 642006770 | 3845 | 3870 | 3870 | 3835 | 14054 |
| 574 | 20231016 | 093200 | 587891990 | 3870 | 3810 | 3880 | 3810 | 33678 |
| 575 | 20231016 | 093100 | 458096535 | 3810 | 3800 | 3815 | 3795 | 2362 |
| 576 | 20231016 | 093000 | 449104050 | 3800 | 3790 | 3800 | 3780 | 228 |
| 577 | 20231016 | 092900 | 448239015 | 3790 | 3800 | 3800 | 3775 | 1169 |
| 578 | 20231016 | 092800 | 443801155 | 3800 | 3800 | 3800 | 3795 | 519 |
| 579 | 20231016 | 092700 | 441829125 | 3800 | 3780 | 3800 | 3775 | 3502 |
| 580 | 20231016 | 092600 | 428567535 | 3780 | 3775 | 3780 | 3760 | 1087 |
| 581 | 20231016 | 092500 | 424467785 | 3780 | 3790 | 3790 | 3775 | 1517 |
| 582 | 20231016 | 092400 | 418736920 | 3790 | 3795 | 3795 | 3780 | 597 |
| 583 | 20231016 | 092300 | 416471325 | 3795 | 3790 | 3795 | 3790 | 827 |
| 584 | 20231016 | 092200 | 413336965 | 3790 | 3770 | 3790 | 3765 | 2122 |
| 585 | 20231016 | 092100 | 405323420 | 3770 | 3780 | 3780 | 3765 | 2440 |
| 586 | 20231016 | 092000 | 396127825 | 3780 | 3785 | 3785 | 3770 | 760 |
| 587 | 20231016 | 091900 | 393258925 | 3785 | 3785 | 3785 | 3775 | 1090 |
| 588 | 20231016 | 091800 | 389141975 | 3785 | 3780 | 3785 | 3775 | 3105 |
| 589 | 20231016 | 091700 | 377408000 | 3785 | 3765 | 3785 | 3765 | 2192 |
| 590 | 20231016 | 091600 | 369131475 | 3765 | 3765 | 3765 | 3765 | 176 |
| 591 | 20231016 | 091500 | 368468835 | 3765 | 3760 | 3770 | 3750 | 6536 |
| 592 | 20231016 | 091400 | 343900590 | 3760 | 3755 | 3760 | 3740 | 6711 |
| 593 | 20231016 | 091300 | 318720465 | 3760 | 3755 | 3765 | 3755 | 1395 |
| 594 | 20231016 | 091200 | 313479185 | 3755 | 3730 | 3755 | 3730 | 4337 |
| 595 | 20231016 | 091100 | 297251070 | 3730 | 3735 | 3740 | 3730 | 589 |
| 596 | 20231016 | 091000 | 295052880 | 3745 | 3715 | 3745 | 3710 | 4103 |
| 597 | 20231016 | 090900 | 279772810 | 3715 | 3705 | 3715 | 3690 | 2731 |
| 598 | 20231016 | 090800 | 269671990 | 3715 | 3715 | 3720 | 3690 | 1423 |
| 599 | 20231016 | 090700 | 264392495 | 3715 | 3685 | 3715 | 3680 | 4442 |
| 600 | 20231016 | 090600 | 247951465 | 3715 | 3690 | 3720 | 3675 | 7827 |
| 601 | 20231016 | 090500 | 219002710 | 3720 | 3705 | 3730 | 3690 | 14406 |
| 602 | 20231016 | 090400 | 165654280 | 3725 | 3730 | 3735 | 3700 | 11780 |
| 603 | 20231016 | 090300 | 121918495 | 3735 | 3765 | 3770 | 3730 | 7940 |
| 604 | 20231016 | 090200 | 92167635 | 3770 | 3795 | 3795 | 3765 | 4135 |
| 605 | 20231016 | 090100 | 76557595 | 3780 | 3780 | 3810 | 3780 | 5766 |
| 606 | 20231016 | 090000 | 54713410 | 3800 | 3805 | 3805 | 3750 | 14233 |