30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 190200 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 4162 |
| 3 | 20231024 | 190100 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 4 | 20231024 | 190000 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 5 | 20231024 | 185900 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 6 | 20231024 | 185800 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 7 | 20231024 | 185700 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 8 | 20231024 | 185600 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 9 | 20231024 | 185500 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 10 | 20231024 | 185400 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 11 | 20231024 | 185300 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 12 | 20231024 | 185200 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 13 | 20231024 | 185100 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 14 | 20231024 | 185000 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 15 | 20231024 | 184900 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 16 | 20231024 | 184800 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 17 | 20231024 | 184700 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 18 | 20231024 | 184600 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 19 | 20231024 | 184500 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 20 | 20231024 | 184400 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 21 | 20231024 | 184300 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 22 | 20231024 | 184200 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 23 | 20231024 | 184100 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 24 | 20231024 | 184000 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 25 | 20231024 | 183900 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 26 | 20231024 | 183800 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 27 | 20231024 | 183700 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 28 | 20231024 | 183600 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 29 | 20231024 | 183500 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 30 | 20231024 | 183400 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 31 | 20231024 | 183300 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 32 | 20231024 | 183200 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 4162 |
| 33 | 20231024 | 183100 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 34 | 20231024 | 183000 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 35 | 20231024 | 182900 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 36 | 20231024 | 182800 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 37 | 20231024 | 182700 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 38 | 20231024 | 182600 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 39 | 20231024 | 182500 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 40 | 20231024 | 182400 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 41 | 20231024 | 182300 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 42 | 20231024 | 182200 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 43 | 20231024 | 182100 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 44 | 20231024 | 182000 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 45 | 20231024 | 181900 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 46 | 20231024 | 181800 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 47 | 20231024 | 181700 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 48 | 20231024 | 181600 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 49 | 20231024 | 181500 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 50 | 20231024 | 181400 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 51 | 20231024 | 181300 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 52 | 20231024 | 181200 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 53 | 20231024 | 181100 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 54 | 20231024 | 181000 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 55 | 20231024 | 180900 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 56 | 20231024 | 180800 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 57 | 20231024 | 180700 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 58 | 20231024 | 180600 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 59 | 20231024 | 180500 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 60 | 20231024 | 180400 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 61 | 20231024 | 180300 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 62 | 20231024 | 180200 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 4162 |
| 63 | 20231024 | 180100 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 64 | 20231024 | 180000 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 65 | 20231024 | 175900 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 66 | 20231024 | 175800 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 67 | 20231024 | 175700 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 68 | 20231024 | 175600 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 69 | 20231024 | 175500 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 70 | 20231024 | 175400 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 71 | 20231024 | 175300 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 72 | 20231024 | 175200 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 73 | 20231024 | 175100 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 74 | 20231024 | 175000 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 75 | 20231024 | 174900 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 76 | 20231024 | 174800 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 77 | 20231024 | 174700 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 78 | 20231024 | 174600 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 79 | 20231024 | 174500 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 80 | 20231024 | 174400 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 81 | 20231024 | 174300 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 82 | 20231024 | 174200 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 83 | 20231024 | 174100 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 84 | 20231024 | 174000 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 85 | 20231024 | 173900 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 86 | 20231024 | 173800 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 87 | 20231024 | 173700 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 88 | 20231024 | 173600 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 89 | 20231024 | 173500 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 90 | 20231024 | 173400 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 91 | 20231024 | 173300 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 92 | 20231024 | 173200 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 4162 |
| 93 | 20231024 | 173100 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 94 | 20231024 | 173000 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 95 | 20231024 | 172900 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 96 | 20231024 | 172800 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 97 | 20231024 | 172700 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 98 | 20231024 | 172600 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 99 | 20231024 | 172500 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 100 | 20231024 | 172400 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 101 | 20231024 | 172300 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 102 | 20231024 | 172200 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 103 | 20231024 | 172100 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 104 | 20231024 | 172000 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 105 | 20231024 | 171900 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 106 | 20231024 | 171800 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 107 | 20231024 | 171700 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 108 | 20231024 | 171600 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 109 | 20231024 | 171500 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 110 | 20231024 | 171400 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 111 | 20231024 | 171300 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 112 | 20231024 | 171200 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 113 | 20231024 | 171100 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 114 | 20231024 | 171000 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 115 | 20231024 | 170900 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 116 | 20231024 | 170800 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 117 | 20231024 | 170700 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 118 | 20231024 | 170600 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 119 | 20231024 | 170500 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 120 | 20231024 | 170400 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 121 | 20231024 | 170300 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 122 | 20231024 | 170200 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 4162 |
| 123 | 20231024 | 170100 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 124 | 20231024 | 170000 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 125 | 20231024 | 165900 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 126 | 20231024 | 165800 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 127 | 20231024 | 165700 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 128 | 20231024 | 165600 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 129 | 20231024 | 165500 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 130 | 20231024 | 165400 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 131 | 20231024 | 165300 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 132 | 20231024 | 165200 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 133 | 20231024 | 165100 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 134 | 20231024 | 165000 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 135 | 20231024 | 164900 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 136 | 20231024 | 164800 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 137 | 20231024 | 164700 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 138 | 20231024 | 164600 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 139 | 20231024 | 164500 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 140 | 20231024 | 164400 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 141 | 20231024 | 164300 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 142 | 20231024 | 164200 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 143 | 20231024 | 164100 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 144 | 20231024 | 164000 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 145 | 20231024 | 163900 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 146 | 20231024 | 163800 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 147 | 20231024 | 163700 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 148 | 20231024 | 163600 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 149 | 20231024 | 163500 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 150 | 20231024 | 163400 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 151 | 20231024 | 163300 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 152 | 20231024 | 163200 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 4162 |
| 153 | 20231024 | 163100 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 154 | 20231024 | 163000 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 155 | 20231024 | 162900 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 156 | 20231024 | 162800 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 157 | 20231024 | 162700 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 158 | 20231024 | 162600 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 159 | 20231024 | 162500 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 160 | 20231024 | 162400 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 161 | 20231024 | 162300 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 162 | 20231024 | 162200 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 163 | 20231024 | 162100 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 164 | 20231024 | 162000 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 165 | 20231024 | 161900 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 166 | 20231024 | 161800 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 167 | 20231024 | 161700 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 168 | 20231024 | 161600 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 169 | 20231024 | 161500 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 170 | 20231024 | 161400 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 171 | 20231024 | 161300 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 172 | 20231024 | 161200 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 173 | 20231024 | 161100 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 174 | 20231024 | 161000 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 175 | 20231024 | 160900 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 176 | 20231024 | 160800 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 177 | 20231024 | 160700 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 178 | 20231024 | 160600 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 179 | 20231024 | 160500 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 180 | 20231024 | 160400 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 181 | 20231024 | 160300 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 182 | 20231024 | 160200 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 4162 |
| 183 | 20231024 | 160100 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 184 | 20231024 | 160000 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 185 | 20231024 | 155900 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 186 | 20231024 | 155800 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 187 | 20231024 | 155700 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20231024 | 155600 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20231024 | 155500 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20231024 | 155400 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20231024 | 155300 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20231024 | 155200 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 193 | 20231024 | 155100 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 194 | 20231024 | 155000 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 195 | 20231024 | 154900 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20231024 | 154800 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 197 | 20231024 | 154700 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 198 | 20231024 | 154600 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 199 | 20231024 | 154500 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 200 | 20231024 | 154400 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 201 | 20231024 | 154300 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 202 | 20231024 | 154200 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 203 | 20231024 | 154100 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 204 | 20231024 | 154000 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 205 | 20231024 | 153900 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 206 | 20231024 | 153800 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 207 | 20231024 | 153700 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 208 | 20231024 | 153600 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 209 | 20231024 | 153500 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 210 | 20231024 | 153400 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 211 | 20231024 | 153300 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 212 | 20231024 | 153200 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 4162 |
| 213 | 20231024 | 153100 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 0 |
| 214 | 20231024 | 153000 | 1509999605 | 3790 | 3790 | 3790 | 3790 | 4162 |
| 215 | 20231024 | 152900 | 1494225625 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20231024 | 152800 | 1494225625 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20231024 | 152700 | 1494225625 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20231024 | 152600 | 1494225625 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20231024 | 152500 | 1494225625 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20231024 | 152400 | 1494225625 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20231024 | 152300 | 1494225625 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20231024 | 152200 | 1494225625 | 3800 | 3800 | 3800 | 3800 | 0 |
| 223 | 20231024 | 152100 | 1494225625 | 3800 | 3800 | 3800 | 3800 | 0 |
| 224 | 20231024 | 152000 | 1494225625 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20231024 | 151900 | 1494225625 | 3800 | 3800 | 3810 | 3790 | 1871 |
| 226 | 20231024 | 151800 | 1487121005 | 3800 | 3805 | 3805 | 3800 | 1061 |
| 227 | 20231024 | 151700 | 1483085615 | 3805 | 3800 | 3810 | 3790 | 3884 |
| 228 | 20231024 | 151600 | 1468305910 | 3800 | 3805 | 3810 | 3800 | 2565 |
| 229 | 20231024 | 151500 | 1458551925 | 3810 | 3800 | 3810 | 3800 | 365 |
| 230 | 20231024 | 151400 | 1457164165 | 3800 | 3800 | 3800 | 3800 | 253 |
| 231 | 20231024 | 151300 | 1456202765 | 3810 | 3810 | 3815 | 3795 | 969 |
| 232 | 20231024 | 151200 | 1452516680 | 3800 | 3810 | 3815 | 3800 | 1956 |
| 233 | 20231024 | 151100 | 1445064790 | 3810 | 3810 | 3820 | 3805 | 5560 |
| 234 | 20231024 | 151000 | 1423850180 | 3795 | 3795 | 3810 | 3795 | 499 |
| 235 | 20231024 | 150900 | 1421956430 | 3805 | 3815 | 3815 | 3805 | 553 |
| 236 | 20231024 | 150800 | 1419851735 | 3815 | 3800 | 3815 | 3800 | 5048 |
| 237 | 20231024 | 150700 | 1400628075 | 3800 | 3800 | 3805 | 3800 | 303 |
| 238 | 20231024 | 150600 | 1399476660 | 3805 | 3790 | 3805 | 3785 | 11848 |
| 239 | 20231024 | 150500 | 1354555760 | 3785 | 3780 | 3785 | 3780 | 2130 |
| 240 | 20231024 | 150400 | 1346496860 | 3775 | 3775 | 3775 | 3775 | 400 |
| 241 | 20231024 | 150300 | 1344986860 | 3780 | 3785 | 3785 | 3780 | 3 |
| 242 | 20231024 | 150200 | 1344975510 | 3790 | 3790 | 3790 | 3775 | 31 |
| 243 | 20231024 | 150100 | 1344858260 | 3790 | 3775 | 3790 | 3775 | 119 |
| 244 | 20231024 | 150000 | 1344407930 | 3775 | 3785 | 3785 | 3775 | 27 |
| 245 | 20231024 | 145900 | 1344305745 | 3785 | 3785 | 3785 | 3785 | 0 |
| 246 | 20231024 | 145800 | 1344305745 | 3785 | 3775 | 3790 | 3765 | 858 |
| 247 | 20231024 | 145700 | 1341064215 | 3785 | 3785 | 3790 | 3780 | 1723 |
| 248 | 20231024 | 145600 | 1334550150 | 3790 | 3790 | 3790 | 3780 | 45 |
| 249 | 20231024 | 145500 | 1334380000 | 3785 | 3790 | 3790 | 3785 | 175 |
| 250 | 20231024 | 145400 | 1333717100 | 3790 | 3785 | 3790 | 3785 | 222 |
| 251 | 20231024 | 145300 | 1332875725 | 3790 | 3790 | 3790 | 3790 | 44 |
| 252 | 20231024 | 145200 | 1332708965 | 3790 | 3790 | 3790 | 3780 | 112 |
| 253 | 20231024 | 145100 | 1332285185 | 3790 | 3790 | 3790 | 3790 | 4 |
| 254 | 20231024 | 145000 | 1332270025 | 3790 | 3795 | 3795 | 3790 | 156 |
| 255 | 20231024 | 144900 | 1331678010 | 3795 | 3770 | 3795 | 3770 | 4215 |
| 256 | 20231024 | 144800 | 1315733365 | 3785 | 3780 | 3785 | 3780 | 223 |
| 257 | 20231024 | 144700 | 1314890400 | 3770 | 3780 | 3785 | 3770 | 1608 |
| 258 | 20231024 | 144600 | 1308814130 | 3785 | 3775 | 3785 | 3775 | 1525 |
| 259 | 20231024 | 144500 | 1303051385 | 3775 | 3775 | 3780 | 3775 | 96 |
| 260 | 20231024 | 144400 | 1302688910 | 3785 | 3775 | 3785 | 3775 | 105 |
| 261 | 20231024 | 144300 | 1302292485 | 3775 | 3775 | 3785 | 3775 | 88 |
| 262 | 20231024 | 144200 | 1301960235 | 3785 | 3785 | 3785 | 3785 | 55 |
| 263 | 20231024 | 144100 | 1301752060 | 3780 | 3775 | 3780 | 3775 | 200 |
| 264 | 20231024 | 144000 | 1300996560 | 3775 | 3775 | 3785 | 3775 | 1483 |
| 265 | 20231024 | 143900 | 1295395980 | 3785 | 3785 | 3785 | 3785 | 6 |
| 266 | 20231024 | 143800 | 1295373270 | 3775 | 3785 | 3785 | 3775 | 307 |
| 267 | 20231024 | 143700 | 1294212425 | 3785 | 3785 | 3785 | 3780 | 101 |
| 268 | 20231024 | 143600 | 1293830240 | 3780 | 3780 | 3780 | 3780 | 1744 |
| 269 | 20231024 | 143500 | 1287237920 | 3780 | 3780 | 3780 | 3780 | 231 |
| 270 | 20231024 | 143400 | 1286364740 | 3775 | 3775 | 3775 | 3775 | 1 |
| 271 | 20231024 | 143300 | 1286360965 | 3780 | 3780 | 3780 | 3775 | 320 |
| 272 | 20231024 | 143200 | 1285151465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 273 | 20231024 | 143100 | 1285151465 | 3780 | 3780 | 3780 | 3775 | 271 |
| 274 | 20231024 | 143000 | 1284127420 | 3780 | 3780 | 3780 | 3780 | 5 |
| 275 | 20231024 | 142900 | 1284108520 | 3780 | 3775 | 3780 | 3775 | 1160 |
| 276 | 20231024 | 142800 | 1279729490 | 3775 | 3775 | 3775 | 3775 | 0 |
| 277 | 20231024 | 142700 | 1279729490 | 3775 | 3775 | 3775 | 3775 | 5 |
| 278 | 20231024 | 142600 | 1279710615 | 3765 | 3765 | 3765 | 3765 | 150 |
| 279 | 20231024 | 142500 | 1279145865 | 3775 | 3775 | 3775 | 3775 | 150 |
| 280 | 20231024 | 142400 | 1278579615 | 3775 | 3775 | 3775 | 3775 | 40 |
| 281 | 20231024 | 142300 | 1278428615 | 3775 | 3775 | 3775 | 3775 | 305 |
| 282 | 20231024 | 142200 | 1277277240 | 3775 | 3770 | 3775 | 3770 | 265 |
| 283 | 20231024 | 142100 | 1276276870 | 3770 | 3770 | 3770 | 3770 | 581 |
| 284 | 20231024 | 142000 | 1274086500 | 3770 | 3770 | 3770 | 3770 | 100 |
| 285 | 20231024 | 141900 | 1273709500 | 3770 | 3765 | 3770 | 3765 | 842 |
| 286 | 20231024 | 141800 | 1270537075 | 3765 | 3765 | 3765 | 3765 | 2 |
| 287 | 20231024 | 141700 | 1270529545 | 3760 | 3755 | 3760 | 3755 | 283 |
| 288 | 20231024 | 141600 | 1269465470 | 3760 | 3760 | 3760 | 3760 | 134 |
| 289 | 20231024 | 141500 | 1268961630 | 3760 | 3765 | 3765 | 3760 | 59 |
| 290 | 20231024 | 141400 | 1268739780 | 3760 | 3760 | 3760 | 3760 | 242 |
| 291 | 20231024 | 141300 | 1267829860 | 3760 | 3765 | 3765 | 3760 | 244 |
| 292 | 20231024 | 141200 | 1266912295 | 3765 | 3760 | 3765 | 3760 | 699 |
| 293 | 20231024 | 141100 | 1264284020 | 3760 | 3760 | 3760 | 3755 | 67 |
| 294 | 20231024 | 141000 | 1264032300 | 3760 | 3755 | 3760 | 3755 | 395 |
| 295 | 20231024 | 140900 | 1262548815 | 3755 | 3750 | 3755 | 3750 | 278 |
| 296 | 20231024 | 140800 | 1261506275 | 3750 | 3750 | 3750 | 3750 | 1283 |
| 297 | 20231024 | 140700 | 1256695025 | 3745 | 3745 | 3745 | 3745 | 880 |
| 298 | 20231024 | 140600 | 1253399425 | 3745 | 3740 | 3745 | 3740 | 166 |
| 299 | 20231024 | 140500 | 1252778505 | 3740 | 3745 | 3745 | 3740 | 25 |
| 300 | 20231024 | 140400 | 1252684995 | 3740 | 3745 | 3745 | 3740 | 59 |
| 301 | 20231024 | 140300 | 1252464325 | 3750 | 3745 | 3750 | 3735 | 2243 |
| 302 | 20231024 | 140200 | 1244074725 | 3745 | 3745 | 3745 | 3745 | 669 |
| 303 | 20231024 | 140100 | 1241569320 | 3745 | 3750 | 3750 | 3745 | 3 |
| 304 | 20231024 | 140000 | 1241558075 | 3750 | 3750 | 3750 | 3750 | 0 |
| 305 | 20231024 | 135900 | 1241558075 | 3750 | 3750 | 3750 | 3750 | 0 |
| 306 | 20231024 | 135800 | 1241558075 | 3750 | 3750 | 3750 | 3750 | 0 |
| 307 | 20231024 | 135700 | 1241558075 | 3750 | 3750 | 3750 | 3750 | 33 |
| 308 | 20231024 | 135600 | 1241434325 | 3750 | 3745 | 3750 | 3745 | 303 |
| 309 | 20231024 | 135500 | 1240299575 | 3745 | 3745 | 3750 | 3745 | 303 |
| 310 | 20231024 | 135400 | 1239164830 | 3745 | 3745 | 3745 | 3745 | 333 |
| 311 | 20231024 | 135300 | 1237917745 | 3745 | 3745 | 3745 | 3745 | 335 |
| 312 | 20231024 | 135200 | 1236663170 | 3750 | 3750 | 3750 | 3750 | 642 |
| 313 | 20231024 | 135100 | 1234255670 | 3750 | 3745 | 3750 | 3745 | 11 |
| 314 | 20231024 | 135000 | 1234214460 | 3745 | 3745 | 3745 | 3745 | 59 |
| 315 | 20231024 | 134900 | 1233993505 | 3745 | 3750 | 3750 | 3740 | 179 |
| 316 | 20231024 | 134800 | 1233322790 | 3750 | 3750 | 3750 | 3750 | 0 |
| 317 | 20231024 | 134700 | 1233322790 | 3750 | 3750 | 3750 | 3750 | 51 |
| 318 | 20231024 | 134600 | 1233131540 | 3750 | 3750 | 3750 | 3750 | 2 |
| 319 | 20231024 | 134500 | 1233124040 | 3750 | 3750 | 3750 | 3750 | 0 |
| 320 | 20231024 | 134400 | 1233124040 | 3750 | 3750 | 3750 | 3750 | 0 |
| 321 | 20231024 | 134300 | 1233124040 | 3750 | 3750 | 3750 | 3750 | 1 |
| 322 | 20231024 | 134200 | 1233120290 | 3750 | 3750 | 3750 | 3750 | 1 |
| 323 | 20231024 | 134100 | 1233116540 | 3730 | 3730 | 3730 | 3730 | 0 |
| 324 | 20231024 | 134000 | 1233116540 | 3730 | 3740 | 3740 | 3730 | 922 |
| 325 | 20231024 | 133900 | 1229675415 | 3735 | 3755 | 3755 | 3735 | 1001 |
| 326 | 20231024 | 133800 | 1225934465 | 3755 | 3745 | 3755 | 3745 | 2 |
| 327 | 20231024 | 133700 | 1225926965 | 3745 | 3745 | 3745 | 3745 | 10 |
| 328 | 20231024 | 133600 | 1225889515 | 3740 | 3740 | 3740 | 3740 | 0 |
| 329 | 20231024 | 133500 | 1225889515 | 3740 | 3740 | 3740 | 3740 | 320 |
| 330 | 20231024 | 133400 | 1224692715 | 3745 | 3740 | 3745 | 3740 | 627 |
| 331 | 20231024 | 133300 | 1222347620 | 3740 | 3740 | 3740 | 3740 | 1 |
| 332 | 20231024 | 133200 | 1222343880 | 3740 | 3745 | 3745 | 3740 | 14 |
| 333 | 20231024 | 133100 | 1222291470 | 3745 | 3735 | 3745 | 3735 | 88 |
| 334 | 20231024 | 133000 | 1221962225 | 3740 | 3735 | 3740 | 3735 | 71 |
| 335 | 20231024 | 132900 | 1221696985 | 3740 | 3735 | 3740 | 3735 | 136 |
| 336 | 20231024 | 132800 | 1221188830 | 3740 | 3745 | 3745 | 3740 | 1865 |
| 337 | 20231024 | 132700 | 1214213700 | 3745 | 3755 | 3755 | 3745 | 158 |
| 338 | 20231024 | 132600 | 1213620480 | 3740 | 3740 | 3740 | 3740 | 15 |
| 339 | 20231024 | 132500 | 1213564380 | 3740 | 3740 | 3740 | 3740 | 45 |
| 340 | 20231024 | 132400 | 1213396080 | 3745 | 3745 | 3745 | 3745 | 13 |
| 341 | 20231024 | 132300 | 1213347395 | 3745 | 3745 | 3745 | 3745 | 15 |
| 342 | 20231024 | 132200 | 1213291220 | 3755 | 3755 | 3755 | 3755 | 0 |
| 343 | 20231024 | 132100 | 1213291220 | 3755 | 3755 | 3755 | 3755 | 51 |
| 344 | 20231024 | 132000 | 1213099715 | 3750 | 3750 | 3750 | 3750 | 809 |
| 345 | 20231024 | 131900 | 1210065965 | 3750 | 3750 | 3750 | 3750 | 201 |
| 346 | 20231024 | 131800 | 1209312215 | 3750 | 3750 | 3750 | 3750 | 221 |
| 347 | 20231024 | 131700 | 1208483465 | 3760 | 3760 | 3760 | 3755 | 54 |
| 348 | 20231024 | 131600 | 1208280685 | 3760 | 3760 | 3760 | 3760 | 0 |
| 349 | 20231024 | 131500 | 1208280685 | 3760 | 3760 | 3765 | 3755 | 207 |
| 350 | 20231024 | 131400 | 1207501500 | 3755 | 3760 | 3760 | 3755 | 256 |
| 351 | 20231024 | 131300 | 1206539965 | 3765 | 3765 | 3765 | 3765 | 1 |
| 352 | 20231024 | 131200 | 1206536200 | 3760 | 3760 | 3760 | 3750 | 187 |
| 353 | 20231024 | 131100 | 1205833845 | 3765 | 3765 | 3765 | 3765 | 84 |
| 354 | 20231024 | 131000 | 1205517585 | 3780 | 3780 | 3780 | 3765 | 42 |
| 355 | 20231024 | 130900 | 1205359380 | 3765 | 3765 | 3785 | 3765 | 2114 |
| 356 | 20231024 | 130800 | 1197366340 | 3765 | 3765 | 3780 | 3765 | 1107 |
| 357 | 20231024 | 130700 | 1193194520 | 3765 | 3765 | 3765 | 3765 | 4 |
| 358 | 20231024 | 130600 | 1193179460 | 3770 | 3745 | 3770 | 3745 | 1636 |
| 359 | 20231024 | 130500 | 1187029625 | 3740 | 3740 | 3740 | 3740 | 647 |
| 360 | 20231024 | 130400 | 1184609845 | 3740 | 3740 | 3740 | 3740 | 1532 |
| 361 | 20231024 | 130300 | 1178880165 | 3735 | 3735 | 3735 | 3735 | 440 |
| 362 | 20231024 | 130200 | 1177236765 | 3730 | 3735 | 3735 | 3730 | 116 |
| 363 | 20231024 | 130100 | 1176804005 | 3735 | 3730 | 3735 | 3730 | 6 |
| 364 | 20231024 | 130000 | 1176781620 | 3730 | 3730 | 3730 | 3730 | 1 |
| 365 | 20231024 | 125900 | 1176777890 | 3730 | 3730 | 3730 | 3730 | 0 |
| 366 | 20231024 | 125800 | 1176777890 | 3730 | 3730 | 3730 | 3730 | 30 |
| 367 | 20231024 | 125700 | 1176665990 | 3730 | 3730 | 3730 | 3730 | 0 |
| 368 | 20231024 | 125600 | 1176665990 | 3730 | 3730 | 3730 | 3730 | 0 |
| 369 | 20231024 | 125500 | 1176665990 | 3730 | 3730 | 3730 | 3730 | 4 |
| 370 | 20231024 | 125400 | 1176651070 | 3730 | 3730 | 3730 | 3725 | 13 |
| 371 | 20231024 | 125300 | 1176602585 | 3730 | 3730 | 3730 | 3730 | 0 |
| 372 | 20231024 | 125200 | 1176602585 | 3730 | 3720 | 3730 | 3720 | 92 |
| 373 | 20231024 | 125100 | 1176260075 | 3725 | 3725 | 3725 | 3725 | 215 |
| 374 | 20231024 | 125000 | 1175459200 | 3725 | 3725 | 3735 | 3725 | 8 |
| 375 | 20231024 | 124900 | 1175429390 | 3725 | 3725 | 3725 | 3725 | 0 |
| 376 | 20231024 | 124800 | 1175429390 | 3725 | 3730 | 3730 | 3725 | 2338 |
| 377 | 20231024 | 124700 | 1166708685 | 3730 | 3720 | 3730 | 3720 | 1464 |
| 378 | 20231024 | 124600 | 1161255395 | 3720 | 3720 | 3720 | 3720 | 150 |
| 379 | 20231024 | 124500 | 1160697395 | 3720 | 3720 | 3720 | 3720 | 0 |
| 380 | 20231024 | 124400 | 1160697395 | 3720 | 3720 | 3720 | 3720 | 619 |
| 381 | 20231024 | 124300 | 1158394715 | 3720 | 3720 | 3720 | 3720 | 0 |
| 382 | 20231024 | 124200 | 1158394715 | 3720 | 3720 | 3720 | 3720 | 0 |
| 383 | 20231024 | 124100 | 1158394715 | 3720 | 3705 | 3720 | 3705 | 533 |
| 384 | 20231024 | 124000 | 1156419935 | 3720 | 3720 | 3720 | 3720 | 7 |
| 385 | 20231024 | 123900 | 1156393895 | 3720 | 3720 | 3720 | 3720 | 0 |
| 386 | 20231024 | 123800 | 1156393895 | 3720 | 3705 | 3720 | 3705 | 101 |
| 387 | 20231024 | 123700 | 1156019675 | 3705 | 3710 | 3710 | 3705 | 1708 |
| 388 | 20231024 | 123600 | 1149690020 | 3720 | 3720 | 3720 | 3720 | 0 |
| 389 | 20231024 | 123500 | 1149690020 | 3720 | 3725 | 3725 | 3715 | 841 |
| 390 | 20231024 | 123400 | 1146562275 | 3725 | 3720 | 3725 | 3720 | 485 |
| 391 | 20231024 | 123300 | 1144756980 | 3715 | 3715 | 3715 | 3715 | 0 |
| 392 | 20231024 | 123200 | 1144756980 | 3715 | 3715 | 3715 | 3715 | 10 |
| 393 | 20231024 | 123100 | 1144719830 | 3720 | 3720 | 3720 | 3720 | 500 |
| 394 | 20231024 | 123000 | 1142859830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 395 | 20231024 | 122900 | 1142859830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 396 | 20231024 | 122800 | 1142859830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 397 | 20231024 | 122700 | 1142859830 | 3720 | 3720 | 3720 | 3720 | 140 |
| 398 | 20231024 | 122600 | 1142339030 | 3720 | 3720 | 3720 | 3720 | 1 |
| 399 | 20231024 | 122500 | 1142335310 | 3715 | 3715 | 3715 | 3715 | 250 |
| 400 | 20231024 | 122400 | 1141406560 | 3715 | 3715 | 3715 | 3715 | 784 |
| 401 | 20231024 | 122300 | 1138494000 | 3715 | 3700 | 3715 | 3700 | 803 |
| 402 | 20231024 | 122200 | 1135522885 | 3700 | 3710 | 3710 | 3700 | 2360 |
| 403 | 20231024 | 122100 | 1126789805 | 3715 | 3715 | 3715 | 3715 | 5 |
| 404 | 20231024 | 122000 | 1126771230 | 3715 | 3715 | 3715 | 3715 | 6 |
| 405 | 20231024 | 121900 | 1126748940 | 3700 | 3715 | 3715 | 3700 | 146 |
| 406 | 20231024 | 121800 | 1126206565 | 3715 | 3715 | 3715 | 3715 | 0 |
| 407 | 20231024 | 121700 | 1126206565 | 3715 | 3715 | 3715 | 3715 | 1 |
| 408 | 20231024 | 121600 | 1126202850 | 3715 | 3700 | 3715 | 3700 | 7601 |
| 409 | 20231024 | 121500 | 1098079135 | 3700 | 3700 | 3700 | 3700 | 3 |
| 410 | 20231024 | 121400 | 1098068035 | 3725 | 3715 | 3725 | 3700 | 498 |
| 411 | 20231024 | 121300 | 1096225395 | 3700 | 3700 | 3700 | 3700 | 368 |
| 412 | 20231024 | 121200 | 1094863795 | 3700 | 3705 | 3705 | 3700 | 1500 |
| 413 | 20231024 | 121100 | 1089311495 | 3700 | 3700 | 3700 | 3700 | 2 |
| 414 | 20231024 | 121000 | 1089304095 | 3715 | 3715 | 3715 | 3715 | 0 |
| 415 | 20231024 | 120900 | 1089304095 | 3715 | 3715 | 3715 | 3715 | 2 |
| 416 | 20231024 | 120800 | 1089296665 | 3715 | 3715 | 3715 | 3715 | 0 |
| 417 | 20231024 | 120700 | 1089296665 | 3715 | 3700 | 3715 | 3700 | 4 |
| 418 | 20231024 | 120600 | 1089281850 | 3700 | 3705 | 3705 | 3700 | 861 |
| 419 | 20231024 | 120500 | 1086092700 | 3705 | 3705 | 3705 | 3705 | 666 |
| 420 | 20231024 | 120400 | 1083625170 | 3715 | 3715 | 3715 | 3715 | 2 |
| 421 | 20231024 | 120300 | 1083617740 | 3705 | 3710 | 3710 | 3705 | 1500 |
| 422 | 20231024 | 120200 | 1078056845 | 3710 | 3705 | 3710 | 3705 | 820 |
| 423 | 20231024 | 120100 | 1075017140 | 3705 | 3710 | 3710 | 3705 | 73 |
| 424 | 20231024 | 120000 | 1074746350 | 3710 | 3720 | 3720 | 3710 | 5508 |
| 425 | 20231024 | 115900 | 1054284665 | 3725 | 3725 | 3725 | 3725 | 1 |
| 426 | 20231024 | 115800 | 1054280940 | 3725 | 3725 | 3725 | 3725 | 1 |
| 427 | 20231024 | 115700 | 1054277215 | 3715 | 3725 | 3725 | 3715 | 1006 |
| 428 | 20231024 | 115600 | 1050539875 | 3725 | 3720 | 3725 | 3720 | 295 |
| 429 | 20231024 | 115500 | 1049441750 | 3730 | 3730 | 3730 | 3730 | 1 |
| 430 | 20231024 | 115400 | 1049438020 | 3730 | 3730 | 3730 | 3730 | 1500 |
| 431 | 20231024 | 115300 | 1043843020 | 3730 | 3730 | 3730 | 3730 | 210 |
| 432 | 20231024 | 115200 | 1043059720 | 3730 | 3730 | 3730 | 3730 | 100 |
| 433 | 20231024 | 115100 | 1042686720 | 3730 | 3730 | 3730 | 3730 | 1 |
| 434 | 20231024 | 115000 | 1042682990 | 3715 | 3715 | 3720 | 3715 | 14430 |
| 435 | 20231024 | 114900 | 989071640 | 3715 | 3715 | 3715 | 3715 | 0 |
| 436 | 20231024 | 114800 | 989071640 | 3715 | 3715 | 3715 | 3715 | 230 |
| 437 | 20231024 | 114700 | 988217190 | 3710 | 3710 | 3710 | 3710 | 28 |
| 438 | 20231024 | 114600 | 988113310 | 3710 | 3710 | 3710 | 3710 | 693 |
| 439 | 20231024 | 114500 | 985542280 | 3710 | 3710 | 3710 | 3710 | 100 |
| 440 | 20231024 | 114400 | 985171280 | 3710 | 3710 | 3710 | 3710 | 280 |
| 441 | 20231024 | 114300 | 984132480 | 3710 | 3710 | 3710 | 3710 | 0 |
| 442 | 20231024 | 114200 | 984132480 | 3710 | 3710 | 3710 | 3710 | 0 |
| 443 | 20231024 | 114100 | 984132480 | 3710 | 3710 | 3710 | 3710 | 69 |
| 444 | 20231024 | 114000 | 983876490 | 3710 | 3710 | 3710 | 3710 | 463 |
| 445 | 20231024 | 113900 | 982158760 | 3710 | 3710 | 3710 | 3710 | 636 |
| 446 | 20231024 | 113800 | 979799200 | 3710 | 3710 | 3710 | 3710 | 25 |
| 447 | 20231024 | 113700 | 979706450 | 3710 | 3710 | 3710 | 3710 | 1235 |
| 448 | 20231024 | 113600 | 975124600 | 3710 | 3710 | 3710 | 3710 | 49 |
| 449 | 20231024 | 113500 | 974942810 | 3705 | 3705 | 3705 | 3705 | 287 |
| 450 | 20231024 | 113400 | 973879475 | 3705 | 3700 | 3705 | 3700 | 33 |
| 451 | 20231024 | 113300 | 973757215 | 3695 | 3695 | 3695 | 3695 | 464 |
| 452 | 20231024 | 113200 | 972042735 | 3695 | 3695 | 3695 | 3695 | 1 |
| 453 | 20231024 | 113100 | 972039040 | 3695 | 3695 | 3695 | 3690 | 233 |
| 454 | 20231024 | 113000 | 971178755 | 3695 | 3695 | 3695 | 3695 | 3 |
| 455 | 20231024 | 112900 | 971167670 | 3695 | 3695 | 3695 | 3695 | 750 |
| 456 | 20231024 | 112800 | 968396420 | 3700 | 3700 | 3700 | 3700 | 253 |
| 457 | 20231024 | 112700 | 967460320 | 3700 | 3700 | 3700 | 3700 | 68 |
| 458 | 20231024 | 112600 | 967208720 | 3700 | 3700 | 3700 | 3700 | 500 |
| 459 | 20231024 | 112500 | 965358720 | 3700 | 3700 | 3700 | 3700 | 55 |
| 460 | 20231024 | 112400 | 965155220 | 3700 | 3700 | 3700 | 3700 | 203 |
| 461 | 20231024 | 112300 | 964404120 | 3695 | 3685 | 3695 | 3685 | 8465 |
| 462 | 20231024 | 112200 | 933168670 | 3680 | 3685 | 3690 | 3680 | 297 |
| 463 | 20231024 | 112100 | 932073800 | 3680 | 3680 | 3680 | 3680 | 0 |
| 464 | 20231024 | 112000 | 932073800 | 3680 | 3685 | 3685 | 3680 | 406 |
| 465 | 20231024 | 111900 | 930577715 | 3685 | 3685 | 3685 | 3685 | 1058 |
| 466 | 20231024 | 111800 | 926678985 | 3685 | 3680 | 3685 | 3680 | 225 |
| 467 | 20231024 | 111700 | 925850975 | 3655 | 3670 | 3670 | 3655 | 7663 |
| 468 | 20231024 | 111600 | 897776845 | 3680 | 3680 | 3680 | 3680 | 418 |
| 469 | 20231024 | 111500 | 896238605 | 3680 | 3680 | 3680 | 3680 | 0 |
| 470 | 20231024 | 111400 | 896238605 | 3680 | 3675 | 3680 | 3670 | 801 |
| 471 | 20231024 | 111300 | 893298135 | 3680 | 3680 | 3680 | 3680 | 0 |
| 472 | 20231024 | 111200 | 893298135 | 3680 | 3680 | 3680 | 3680 | 271 |
| 473 | 20231024 | 111100 | 892300855 | 3680 | 3680 | 3680 | 3680 | 0 |
| 474 | 20231024 | 111000 | 892300855 | 3680 | 3680 | 3680 | 3680 | 0 |
| 475 | 20231024 | 110900 | 892300855 | 3680 | 3680 | 3680 | 3680 | 2 |
| 476 | 20231024 | 110800 | 892293495 | 3670 | 3675 | 3675 | 3670 | 651 |
| 477 | 20231024 | 110700 | 889903055 | 3680 | 3680 | 3680 | 3680 | 1 |
| 478 | 20231024 | 110600 | 889899375 | 3680 | 3685 | 3685 | 3680 | 237 |
| 479 | 20231024 | 110500 | 889027205 | 3680 | 3685 | 3685 | 3680 | 106 |
| 480 | 20231024 | 110400 | 888637095 | 3685 | 3685 | 3685 | 3685 | 1 |
| 481 | 20231024 | 110300 | 888633410 | 3680 | 3680 | 3680 | 3680 | 82 |
| 482 | 20231024 | 110200 | 888331650 | 3675 | 3680 | 3680 | 3675 | 62 |
| 483 | 20231024 | 110100 | 888103550 | 3680 | 3675 | 3680 | 3675 | 24 |
| 484 | 20231024 | 110000 | 888015330 | 3685 | 3675 | 3685 | 3675 | 1810 |
| 485 | 20231024 | 105900 | 881361485 | 3670 | 3670 | 3670 | 3670 | 0 |
| 486 | 20231024 | 105800 | 881361485 | 3670 | 3675 | 3685 | 3670 | 6740 |
| 487 | 20231024 | 105700 | 856569580 | 3675 | 3675 | 3675 | 3675 | 15 |
| 488 | 20231024 | 105600 | 856514455 | 3675 | 3675 | 3675 | 3675 | 110 |
| 489 | 20231024 | 105500 | 856110205 | 3670 | 3675 | 3675 | 3670 | 383 |
| 490 | 20231024 | 105400 | 854704535 | 3670 | 3670 | 3670 | 3670 | 10 |
| 491 | 20231024 | 105300 | 854667835 | 3675 | 3675 | 3675 | 3675 | 10 |
| 492 | 20231024 | 105200 | 854631085 | 3675 | 3675 | 3675 | 3675 | 16 |
| 493 | 20231024 | 105100 | 854572285 | 3660 | 3675 | 3675 | 3660 | 273 |
| 494 | 20231024 | 105000 | 853569935 | 3670 | 3670 | 3675 | 3660 | 2072 |
| 495 | 20231024 | 104900 | 845972130 | 3670 | 3675 | 3675 | 3670 | 24 |
| 496 | 20231024 | 104800 | 845883995 | 3670 | 3670 | 3670 | 3670 | 258 |
| 497 | 20231024 | 104700 | 844937135 | 3670 | 3670 | 3675 | 3665 | 200 |
| 498 | 20231024 | 104600 | 844203165 | 3665 | 3665 | 3665 | 3650 | 847 |
| 499 | 20231024 | 104500 | 841101385 | 3660 | 3670 | 3670 | 3655 | 2209 |
| 500 | 20231024 | 104400 | 833016820 | 3670 | 3670 | 3670 | 3670 | 815 |
| 501 | 20231024 | 104300 | 830025770 | 3670 | 3670 | 3675 | 3670 | 616 |
| 502 | 20231024 | 104200 | 827765045 | 3670 | 3670 | 3675 | 3670 | 289 |
| 503 | 20231024 | 104100 | 826704410 | 3670 | 3680 | 3680 | 3670 | 2442 |
| 504 | 20231024 | 104000 | 817733380 | 3675 | 3680 | 3685 | 3675 | 3287 |
| 505 | 20231024 | 103900 | 805638340 | 3685 | 3690 | 3690 | 3685 | 1464 |
| 506 | 20231024 | 103800 | 800243015 | 3690 | 3690 | 3690 | 3690 | 919 |
| 507 | 20231024 | 103700 | 796851905 | 3695 | 3695 | 3695 | 3695 | 0 |
| 508 | 20231024 | 103600 | 796851905 | 3695 | 3695 | 3695 | 3695 | 31 |
| 509 | 20231024 | 103500 | 796737360 | 3690 | 3695 | 3695 | 3690 | 809 |
| 510 | 20231024 | 103400 | 793752140 | 3700 | 3700 | 3700 | 3690 | 1227 |
| 511 | 20231024 | 103300 | 789224480 | 3690 | 3695 | 3695 | 3690 | 2989 |
| 512 | 20231024 | 103200 | 778187465 | 3700 | 3700 | 3700 | 3700 | 14 |
| 513 | 20231024 | 103100 | 778135665 | 3700 | 3705 | 3705 | 3700 | 16 |
| 514 | 20231024 | 103000 | 778076460 | 3705 | 3695 | 3705 | 3695 | 1001 |
| 515 | 20231024 | 102900 | 774377755 | 3695 | 3700 | 3705 | 3695 | 375 |
| 516 | 20231024 | 102800 | 772990920 | 3705 | 3705 | 3705 | 3700 | 4469 |
| 517 | 20231024 | 102700 | 756455565 | 3700 | 3705 | 3705 | 3700 | 1731 |
| 518 | 20231024 | 102600 | 750049070 | 3710 | 3710 | 3710 | 3710 | 1 |
| 519 | 20231024 | 102500 | 750045360 | 3715 | 3715 | 3715 | 3715 | 52 |
| 520 | 20231024 | 102400 | 749852180 | 3715 | 3705 | 3715 | 3700 | 656 |
| 521 | 20231024 | 102300 | 747422445 | 3715 | 3705 | 3715 | 3705 | 1589 |
| 522 | 20231024 | 102200 | 741535190 | 3715 | 3715 | 3720 | 3715 | 502 |
| 523 | 20231024 | 102100 | 739670250 | 3720 | 3710 | 3720 | 3710 | 21 |
| 524 | 20231024 | 102000 | 739592330 | 3720 | 3710 | 3720 | 3710 | 1014 |
| 525 | 20231024 | 101900 | 735830380 | 3720 | 3720 | 3720 | 3720 | 11 |
| 526 | 20231024 | 101800 | 735789460 | 3720 | 3720 | 3720 | 3715 | 947 |
| 527 | 20231024 | 101700 | 732267230 | 3725 | 3720 | 3725 | 3720 | 205 |
| 528 | 20231024 | 101600 | 731504625 | 3720 | 3725 | 3725 | 3720 | 628 |
| 529 | 20231024 | 101500 | 729167830 | 3725 | 3725 | 3730 | 3725 | 10 |
| 530 | 20231024 | 101400 | 729130575 | 3730 | 3715 | 3730 | 3715 | 479 |
| 531 | 20231024 | 101300 | 727349335 | 3715 | 3705 | 3715 | 3705 | 79 |
| 532 | 20231024 | 101200 | 727056530 | 3705 | 3705 | 3705 | 3705 | 296 |
| 533 | 20231024 | 101100 | 725959850 | 3705 | 3705 | 3710 | 3705 | 1118 |
| 534 | 20231024 | 101000 | 721816160 | 3705 | 3700 | 3705 | 3695 | 719 |
| 535 | 20231024 | 100900 | 719155710 | 3700 | 3700 | 3700 | 3700 | 394 |
| 536 | 20231024 | 100800 | 717697910 | 3700 | 3705 | 3705 | 3700 | 1683 |
| 537 | 20231024 | 100700 | 711470465 | 3700 | 3700 | 3700 | 3700 | 818 |
| 538 | 20231024 | 100600 | 708443865 | 3700 | 3700 | 3700 | 3695 | 1546 |
| 539 | 20231024 | 100500 | 702724935 | 3700 | 3700 | 3700 | 3700 | 69 |
| 540 | 20231024 | 100400 | 702469635 | 3700 | 3700 | 3700 | 3700 | 3904 |
| 541 | 20231024 | 100300 | 688024835 | 3700 | 3705 | 3705 | 3700 | 1000 |
| 542 | 20231024 | 100200 | 684320755 | 3710 | 3710 | 3710 | 3710 | 298 |
| 543 | 20231024 | 100100 | 683215175 | 3715 | 3715 | 3715 | 3715 | 157 |
| 544 | 20231024 | 100000 | 682631920 | 3715 | 3715 | 3715 | 3715 | 27 |
| 545 | 20231024 | 095900 | 682531615 | 3715 | 3715 | 3715 | 3715 | 86 |
| 546 | 20231024 | 095800 | 682212125 | 3715 | 3705 | 3715 | 3705 | 1268 |
| 547 | 20231024 | 095700 | 677513285 | 3705 | 3705 | 3705 | 3705 | 1350 |
| 548 | 20231024 | 095600 | 672511535 | 3715 | 3705 | 3715 | 3705 | 144 |
| 549 | 20231024 | 095500 | 671978005 | 3705 | 3705 | 3705 | 3700 | 3294 |
| 550 | 20231024 | 095400 | 659786840 | 3705 | 3700 | 3705 | 3700 | 2020 |
| 551 | 20231024 | 095300 | 652302950 | 3700 | 3715 | 3715 | 3700 | 1891 |
| 552 | 20231024 | 095200 | 645295890 | 3720 | 3735 | 3735 | 3705 | 10829 |
| 553 | 20231024 | 095100 | 604956205 | 3735 | 3735 | 3735 | 3735 | 100 |
| 554 | 20231024 | 095000 | 604582705 | 3735 | 3740 | 3740 | 3735 | 1034 |
| 555 | 20231024 | 094900 | 600718430 | 3740 | 3745 | 3745 | 3740 | 1273 |
| 556 | 20231024 | 094800 | 595956810 | 3745 | 3755 | 3755 | 3745 | 3678 |
| 557 | 20231024 | 094700 | 582159890 | 3760 | 3760 | 3760 | 3755 | 31 |
| 558 | 20231024 | 094600 | 582043335 | 3765 | 3760 | 3765 | 3760 | 31 |
| 559 | 20231024 | 094500 | 581926770 | 3755 | 3765 | 3770 | 3755 | 231 |
| 560 | 20231024 | 094400 | 581058065 | 3755 | 3755 | 3755 | 3755 | 347 |
| 561 | 20231024 | 094300 | 579755080 | 3755 | 3755 | 3755 | 3755 | 126 |
| 562 | 20231024 | 094200 | 579281950 | 3750 | 3750 | 3750 | 3745 | 1001 |
| 563 | 20231024 | 094100 | 575533190 | 3745 | 3770 | 3770 | 3745 | 8823 |
| 564 | 20231024 | 094000 | 542411805 | 3775 | 3775 | 3775 | 3775 | 291 |
| 565 | 20231024 | 093900 | 541313280 | 3775 | 3780 | 3780 | 3775 | 1968 |
| 566 | 20231024 | 093800 | 533876830 | 3795 | 3780 | 3795 | 3780 | 44 |
| 567 | 20231024 | 093700 | 533710210 | 3795 | 3795 | 3795 | 3780 | 291 |
| 568 | 20231024 | 093600 | 532609870 | 3795 | 3790 | 3795 | 3790 | 110 |
| 569 | 20231024 | 093500 | 532192920 | 3790 | 3780 | 3790 | 3770 | 1391 |
| 570 | 20231024 | 093400 | 526941130 | 3780 | 3790 | 3790 | 3780 | 1450 |
| 571 | 20231024 | 093300 | 521458235 | 3790 | 3795 | 3800 | 3790 | 2487 |
| 572 | 20231024 | 093200 | 512021275 | 3800 | 3815 | 3815 | 3790 | 5266 |
| 573 | 20231024 | 093100 | 492017930 | 3805 | 3800 | 3815 | 3795 | 6465 |
| 574 | 20231024 | 093000 | 467402980 | 3795 | 3795 | 3800 | 3795 | 7826 |
| 575 | 20231024 | 092900 | 437666030 | 3800 | 3795 | 3800 | 3790 | 4050 |
| 576 | 20231024 | 092800 | 422286840 | 3790 | 3785 | 3795 | 3780 | 5951 |
| 577 | 20231024 | 092700 | 399742420 | 3780 | 3785 | 3785 | 3775 | 3926 |
| 578 | 20231024 | 092600 | 384915340 | 3775 | 3790 | 3790 | 3770 | 1404 |
| 579 | 20231024 | 092500 | 379614130 | 3775 | 3785 | 3790 | 3775 | 613 |
| 580 | 20231024 | 092400 | 377296505 | 3785 | 3790 | 3790 | 3775 | 3945 |
| 581 | 20231024 | 092300 | 362367165 | 3790 | 3785 | 3790 | 3780 | 2557 |
| 582 | 20231024 | 092200 | 352682750 | 3785 | 3775 | 3785 | 3765 | 3382 |
| 583 | 20231024 | 092100 | 339903415 | 3765 | 3775 | 3775 | 3765 | 1593 |
| 584 | 20231024 | 092000 | 333900930 | 3765 | 3770 | 3775 | 3765 | 4218 |
| 585 | 20231024 | 091900 | 318002355 | 3765 | 3765 | 3770 | 3755 | 4871 |
| 586 | 20231024 | 091800 | 299661060 | 3760 | 3760 | 3765 | 3750 | 3381 |
| 587 | 20231024 | 091700 | 286957235 | 3760 | 3760 | 3770 | 3745 | 5073 |
| 588 | 20231024 | 091600 | 267902640 | 3765 | 3750 | 3775 | 3750 | 2624 |
| 589 | 20231024 | 091500 | 258018890 | 3770 | 3740 | 3775 | 3735 | 5713 |
| 590 | 20231024 | 091400 | 236586080 | 3740 | 3740 | 3745 | 3740 | 7063 |
| 591 | 20231024 | 091300 | 210169460 | 3745 | 3745 | 3745 | 3745 | 424 |
| 592 | 20231024 | 091200 | 208581580 | 3745 | 3740 | 3745 | 3740 | 455 |
| 593 | 20231024 | 091100 | 206879275 | 3740 | 3745 | 3750 | 3740 | 1386 |
| 594 | 20231024 | 091000 | 201693660 | 3750 | 3750 | 3750 | 3740 | 658 |
| 595 | 20231024 | 090900 | 199229320 | 3750 | 3750 | 3760 | 3750 | 3086 |
| 596 | 20231024 | 090800 | 187654160 | 3750 | 3750 | 3750 | 3745 | 360 |
| 597 | 20231024 | 090700 | 186304175 | 3750 | 3735 | 3750 | 3730 | 2567 |
| 598 | 20231024 | 090600 | 176714400 | 3735 | 3740 | 3740 | 3735 | 394 |
| 599 | 20231024 | 090500 | 175241055 | 3740 | 3730 | 3740 | 3730 | 4449 |
| 600 | 20231024 | 090400 | 158636375 | 3730 | 3720 | 3730 | 3720 | 1611 |
| 601 | 20231024 | 090300 | 152636695 | 3720 | 3730 | 3730 | 3720 | 2054 |
| 602 | 20231024 | 090200 | 144994440 | 3730 | 3735 | 3735 | 3715 | 3324 |
| 603 | 20231024 | 090100 | 132606615 | 3740 | 3720 | 3740 | 3720 | 918 |
| 604 | 20231024 | 090000 | 129177900 | 3720 | 3700 | 3740 | 3700 | 34861 |