31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 193100 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 19445 |
| 3 | 20231024 | 193000 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 4 | 20231024 | 192900 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 5 | 20231024 | 192800 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 6 | 20231024 | 192700 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 7 | 20231024 | 192600 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 8 | 20231024 | 192500 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 9 | 20231024 | 192400 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 10 | 20231024 | 192300 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 11 | 20231024 | 192200 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 12 | 20231024 | 192100 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 13 | 20231024 | 192000 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 14 | 20231024 | 191900 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 15 | 20231024 | 191800 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 16 | 20231024 | 191700 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 17 | 20231024 | 191600 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 18 | 20231024 | 191500 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 19 | 20231024 | 191400 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 20 | 20231024 | 191300 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 21 | 20231024 | 191200 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 22 | 20231024 | 191100 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 23 | 20231024 | 191000 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 24 | 20231024 | 190900 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 25 | 20231024 | 190800 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 26 | 20231024 | 190700 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 27 | 20231024 | 190600 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 28 | 20231024 | 190500 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 29 | 20231024 | 190400 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 30 | 20231024 | 190300 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 31 | 20231024 | 190200 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 32 | 20231024 | 190100 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 19445 |
| 33 | 20231024 | 190000 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 34 | 20231024 | 185900 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 35 | 20231024 | 185800 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 36 | 20231024 | 185700 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 37 | 20231024 | 185600 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 38 | 20231024 | 185500 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 39 | 20231024 | 185400 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 40 | 20231024 | 185300 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 41 | 20231024 | 185200 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 42 | 20231024 | 185100 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 43 | 20231024 | 185000 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 44 | 20231024 | 184900 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 45 | 20231024 | 184800 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 46 | 20231024 | 184700 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 47 | 20231024 | 184600 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 48 | 20231024 | 184500 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 49 | 20231024 | 184400 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 50 | 20231024 | 184300 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 51 | 20231024 | 184200 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 52 | 20231024 | 184100 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 53 | 20231024 | 184000 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 54 | 20231024 | 183900 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 55 | 20231024 | 183800 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 56 | 20231024 | 183700 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 57 | 20231024 | 183600 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 58 | 20231024 | 183500 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 59 | 20231024 | 183400 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 60 | 20231024 | 183300 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 61 | 20231024 | 183200 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 62 | 20231024 | 183100 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 19445 |
| 63 | 20231024 | 183000 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 64 | 20231024 | 182900 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 65 | 20231024 | 182800 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 66 | 20231024 | 182700 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 67 | 20231024 | 182600 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 68 | 20231024 | 182500 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 69 | 20231024 | 182400 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 70 | 20231024 | 182300 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 71 | 20231024 | 182200 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 72 | 20231024 | 182100 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 73 | 20231024 | 182000 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 74 | 20231024 | 181900 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 75 | 20231024 | 181800 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 76 | 20231024 | 181700 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 77 | 20231024 | 181600 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 78 | 20231024 | 181500 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 79 | 20231024 | 181400 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 80 | 20231024 | 181300 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 81 | 20231024 | 181200 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 82 | 20231024 | 181100 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 83 | 20231024 | 181000 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 84 | 20231024 | 180900 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 85 | 20231024 | 180800 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 86 | 20231024 | 180700 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 87 | 20231024 | 180600 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 88 | 20231024 | 180500 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 89 | 20231024 | 180400 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 90 | 20231024 | 180300 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 91 | 20231024 | 180200 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 92 | 20231024 | 180100 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 19445 |
| 93 | 20231024 | 180000 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 94 | 20231024 | 175900 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 95 | 20231024 | 175800 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 96 | 20231024 | 175700 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 97 | 20231024 | 175600 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 98 | 20231024 | 175500 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 99 | 20231024 | 175400 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 100 | 20231024 | 175300 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 101 | 20231024 | 175200 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 102 | 20231024 | 175100 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 103 | 20231024 | 175000 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 104 | 20231024 | 174900 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 105 | 20231024 | 174800 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 106 | 20231024 | 174700 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 107 | 20231024 | 174600 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 108 | 20231024 | 174500 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 109 | 20231024 | 174400 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 110 | 20231024 | 174300 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 111 | 20231024 | 174200 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 112 | 20231024 | 174100 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 113 | 20231024 | 174000 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 114 | 20231024 | 173900 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 115 | 20231024 | 173800 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 116 | 20231024 | 173700 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 117 | 20231024 | 173600 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 118 | 20231024 | 173500 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 119 | 20231024 | 173400 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 120 | 20231024 | 173300 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 121 | 20231024 | 173200 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 122 | 20231024 | 173100 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 19445 |
| 123 | 20231024 | 173000 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 124 | 20231024 | 172900 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 125 | 20231024 | 172800 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 126 | 20231024 | 172700 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 127 | 20231024 | 172600 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 128 | 20231024 | 172500 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 129 | 20231024 | 172400 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 130 | 20231024 | 172300 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 131 | 20231024 | 172200 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 132 | 20231024 | 172100 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 133 | 20231024 | 172000 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 134 | 20231024 | 171900 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 135 | 20231024 | 171800 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 136 | 20231024 | 171700 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 137 | 20231024 | 171600 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 138 | 20231024 | 171500 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 139 | 20231024 | 171400 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 140 | 20231024 | 171300 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 141 | 20231024 | 171200 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 142 | 20231024 | 171100 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 143 | 20231024 | 171000 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 144 | 20231024 | 170900 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 145 | 20231024 | 170800 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 146 | 20231024 | 170700 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 147 | 20231024 | 170600 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 148 | 20231024 | 170500 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 149 | 20231024 | 170400 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 150 | 20231024 | 170300 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 151 | 20231024 | 170200 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 152 | 20231024 | 170100 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 19445 |
| 153 | 20231024 | 170000 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 154 | 20231024 | 165900 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 155 | 20231024 | 165800 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 156 | 20231024 | 165700 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 157 | 20231024 | 165600 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 158 | 20231024 | 165500 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 159 | 20231024 | 165400 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 160 | 20231024 | 165300 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 161 | 20231024 | 165200 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 162 | 20231024 | 165100 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 163 | 20231024 | 165000 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 164 | 20231024 | 164900 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 165 | 20231024 | 164800 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 166 | 20231024 | 164700 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 167 | 20231024 | 164600 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 168 | 20231024 | 164500 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 169 | 20231024 | 164400 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 170 | 20231024 | 164300 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 171 | 20231024 | 164200 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 172 | 20231024 | 164100 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 173 | 20231024 | 164000 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 174 | 20231024 | 163900 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 175 | 20231024 | 163800 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 176 | 20231024 | 163700 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 177 | 20231024 | 163600 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 178 | 20231024 | 163500 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 179 | 20231024 | 163400 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 180 | 20231024 | 163300 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 181 | 20231024 | 163200 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 182 | 20231024 | 163100 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 19445 |
| 183 | 20231024 | 163000 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 184 | 20231024 | 162900 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 185 | 20231024 | 162800 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 186 | 20231024 | 162700 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 187 | 20231024 | 162600 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 188 | 20231024 | 162500 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 189 | 20231024 | 162400 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 190 | 20231024 | 162300 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 191 | 20231024 | 162200 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 192 | 20231024 | 162100 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 193 | 20231024 | 162000 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 194 | 20231024 | 161900 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 195 | 20231024 | 161800 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 196 | 20231024 | 161700 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 197 | 20231024 | 161600 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 198 | 20231024 | 161500 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 199 | 20231024 | 161400 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 200 | 20231024 | 161300 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 201 | 20231024 | 161200 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 202 | 20231024 | 161100 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 203 | 20231024 | 161000 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 204 | 20231024 | 160900 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 205 | 20231024 | 160800 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 206 | 20231024 | 160700 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 207 | 20231024 | 160600 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 208 | 20231024 | 160500 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 209 | 20231024 | 160400 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 210 | 20231024 | 160300 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 211 | 20231024 | 160200 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 212 | 20231024 | 160100 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 19445 |
| 213 | 20231024 | 160000 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 214 | 20231024 | 155900 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 215 | 20231024 | 155800 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 216 | 20231024 | 155700 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 217 | 20231024 | 155600 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 218 | 20231024 | 155500 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 219 | 20231024 | 155400 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 220 | 20231024 | 155300 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 221 | 20231024 | 155200 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 222 | 20231024 | 155100 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 223 | 20231024 | 155000 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 224 | 20231024 | 154900 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 225 | 20231024 | 154800 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 226 | 20231024 | 154700 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 227 | 20231024 | 154600 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 228 | 20231024 | 154500 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 229 | 20231024 | 154400 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 230 | 20231024 | 154300 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 231 | 20231024 | 154200 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 232 | 20231024 | 154100 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 233 | 20231024 | 154000 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 234 | 20231024 | 153900 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 235 | 20231024 | 153800 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 236 | 20231024 | 153700 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 237 | 20231024 | 153600 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 238 | 20231024 | 153500 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 239 | 20231024 | 153400 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 240 | 20231024 | 153300 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 241 | 20231024 | 153200 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 242 | 20231024 | 153100 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 19445 |
| 243 | 20231024 | 153000 | 2645857605 | 3495 | 3495 | 3495 | 3495 | 19445 |
| 244 | 20231024 | 152900 | 2577897330 | 3490 | 3490 | 3490 | 3490 | 0 |
| 245 | 20231024 | 152800 | 2577897330 | 3490 | 3490 | 3490 | 3490 | 0 |
| 246 | 20231024 | 152700 | 2577897330 | 3490 | 3490 | 3490 | 3490 | 0 |
| 247 | 20231024 | 152600 | 2577897330 | 3490 | 3490 | 3490 | 3490 | 0 |
| 248 | 20231024 | 152500 | 2577897330 | 3490 | 3490 | 3490 | 3490 | 0 |
| 249 | 20231024 | 152400 | 2577897330 | 3490 | 3490 | 3490 | 3490 | 0 |
| 250 | 20231024 | 152300 | 2577897330 | 3490 | 3490 | 3490 | 3490 | 0 |
| 251 | 20231024 | 152200 | 2577897330 | 3490 | 3490 | 3490 | 3490 | 0 |
| 252 | 20231024 | 152100 | 2577897330 | 3490 | 3490 | 3490 | 3490 | 0 |
| 253 | 20231024 | 152000 | 2577897330 | 3490 | 3490 | 3490 | 3490 | 0 |
| 254 | 20231024 | 151900 | 2577897330 | 3490 | 3475 | 3490 | 3475 | 1046 |
| 255 | 20231024 | 151800 | 2574249140 | 3475 | 3480 | 3490 | 3475 | 2078 |
| 256 | 20231024 | 151700 | 2567018815 | 3480 | 3485 | 3485 | 3480 | 101 |
| 257 | 20231024 | 151600 | 2566666835 | 3490 | 3490 | 3490 | 3490 | 60 |
| 258 | 20231024 | 151500 | 2566457435 | 3480 | 3480 | 3480 | 3480 | 200 |
| 259 | 20231024 | 151400 | 2565761435 | 3490 | 3490 | 3490 | 3490 | 3 |
| 260 | 20231024 | 151300 | 2565750965 | 3475 | 3475 | 3475 | 3475 | 20 |
| 261 | 20231024 | 151200 | 2565681465 | 3495 | 3495 | 3495 | 3490 | 500 |
| 262 | 20231024 | 151100 | 2563934475 | 3490 | 3485 | 3490 | 3485 | 391 |
| 263 | 20231024 | 151000 | 2562570455 | 3485 | 3495 | 3495 | 3485 | 1842 |
| 264 | 20231024 | 150900 | 2556146225 | 3505 | 3505 | 3510 | 3505 | 811 |
| 265 | 20231024 | 150800 | 2553303625 | 3490 | 3485 | 3510 | 3485 | 567 |
| 266 | 20231024 | 150700 | 2551321290 | 3495 | 3485 | 3520 | 3485 | 19460 |
| 267 | 20231024 | 150600 | 2483254440 | 3480 | 3445 | 3480 | 3445 | 3069 |
| 268 | 20231024 | 150500 | 2472604790 | 3450 | 3480 | 3480 | 3445 | 1882 |
| 269 | 20231024 | 150400 | 2466083475 | 3480 | 3460 | 3480 | 3460 | 3310 |
| 270 | 20231024 | 150300 | 2454592575 | 3480 | 3480 | 3480 | 3480 | 0 |
| 271 | 20231024 | 150200 | 2454592575 | 3480 | 3480 | 3480 | 3480 | 0 |
| 272 | 20231024 | 150100 | 2454592575 | 3480 | 3470 | 3480 | 3470 | 630 |
| 273 | 20231024 | 150000 | 2452406200 | 3475 | 3470 | 3475 | 3470 | 12 |
| 274 | 20231024 | 145900 | 2452364505 | 3480 | 3480 | 3480 | 3480 | 0 |
| 275 | 20231024 | 145800 | 2452364505 | 3480 | 3475 | 3480 | 3450 | 3099 |
| 276 | 20231024 | 145700 | 2441638330 | 3475 | 3475 | 3475 | 3475 | 30 |
| 277 | 20231024 | 145600 | 2441534080 | 3475 | 3480 | 3480 | 3475 | 300 |
| 278 | 20231024 | 145500 | 2440490315 | 3480 | 3480 | 3480 | 3480 | 29 |
| 279 | 20231024 | 145400 | 2440389395 | 3485 | 3485 | 3485 | 3485 | 40 |
| 280 | 20231024 | 145300 | 2440249995 | 3490 | 3485 | 3490 | 3485 | 825 |
| 281 | 20231024 | 145200 | 2437374710 | 3485 | 3485 | 3490 | 3480 | 835 |
| 282 | 20231024 | 145100 | 2434467540 | 3490 | 3480 | 3490 | 3470 | 1100 |
| 283 | 20231024 | 145000 | 2430641840 | 3480 | 3480 | 3480 | 3480 | 200 |
| 284 | 20231024 | 144900 | 2429945840 | 3480 | 3480 | 3490 | 3480 | 2881 |
| 285 | 20231024 | 144800 | 2419896235 | 3475 | 3475 | 3475 | 3475 | 302 |
| 286 | 20231024 | 144700 | 2418846785 | 3480 | 3480 | 3480 | 3480 | 100 |
| 287 | 20231024 | 144600 | 2418498785 | 3485 | 3485 | 3485 | 3485 | 2240 |
| 288 | 20231024 | 144500 | 2410692385 | 3485 | 3485 | 3485 | 3485 | 40 |
| 289 | 20231024 | 144400 | 2410552985 | 3485 | 3480 | 3485 | 3480 | 2451 |
| 290 | 20231024 | 144300 | 2402017000 | 3480 | 3480 | 3480 | 3480 | 834 |
| 291 | 20231024 | 144200 | 2399114680 | 3475 | 3475 | 3475 | 3475 | 14 |
| 292 | 20231024 | 144100 | 2399066030 | 3475 | 3475 | 3475 | 3475 | 361 |
| 293 | 20231024 | 144000 | 2397811555 | 3490 | 3490 | 3490 | 3490 | 0 |
| 294 | 20231024 | 143900 | 2397811555 | 3490 | 3485 | 3490 | 3485 | 404 |
| 295 | 20231024 | 143800 | 2396402440 | 3485 | 3485 | 3485 | 3485 | 1028 |
| 296 | 20231024 | 143700 | 2392819860 | 3485 | 3470 | 3485 | 3470 | 239 |
| 297 | 20231024 | 143600 | 2391990515 | 3490 | 3490 | 3490 | 3490 | 333 |
| 298 | 20231024 | 143500 | 2390828345 | 3490 | 3475 | 3490 | 3470 | 1075 |
| 299 | 20231024 | 143400 | 2387086705 | 3475 | 3475 | 3480 | 3475 | 51 |
| 300 | 20231024 | 143300 | 2386909475 | 3475 | 3475 | 3475 | 3475 | 2012 |
| 301 | 20231024 | 143200 | 2379917775 | 3475 | 3490 | 3490 | 3475 | 131 |
| 302 | 20231024 | 143100 | 2379462130 | 3475 | 3480 | 3480 | 3475 | 1700 |
| 303 | 20231024 | 143000 | 2373552085 | 3480 | 3480 | 3490 | 3480 | 298 |
| 304 | 20231024 | 142900 | 2372513650 | 3485 | 3495 | 3495 | 3485 | 2149 |
| 305 | 20231024 | 142800 | 2365018085 | 3495 | 3495 | 3510 | 3490 | 8452 |
| 306 | 20231024 | 142700 | 2335460555 | 3500 | 3500 | 3510 | 3500 | 8322 |
| 307 | 20231024 | 142600 | 2306332985 | 3510 | 3485 | 3510 | 3485 | 16857 |
| 308 | 20231024 | 142500 | 2247395200 | 3485 | 3480 | 3485 | 3465 | 2129 |
| 309 | 20231024 | 142400 | 2239990605 | 3480 | 3490 | 3495 | 3480 | 4186 |
| 310 | 20231024 | 142300 | 2225388600 | 3485 | 3475 | 3485 | 3475 | 6886 |
| 311 | 20231024 | 142200 | 2201414910 | 3475 | 3465 | 3475 | 3465 | 10465 |
| 312 | 20231024 | 142100 | 2165062790 | 3460 | 3465 | 3465 | 3460 | 826 |
| 313 | 20231024 | 142000 | 2162204330 | 3470 | 3455 | 3470 | 3455 | 5 |
| 314 | 20231024 | 141900 | 2162187030 | 3460 | 3455 | 3460 | 3455 | 179 |
| 315 | 20231024 | 141800 | 2161567695 | 3450 | 3450 | 3450 | 3450 | 1646 |
| 316 | 20231024 | 141700 | 2155888995 | 3455 | 3455 | 3455 | 3455 | 0 |
| 317 | 20231024 | 141600 | 2155888995 | 3455 | 3460 | 3460 | 3455 | 176 |
| 318 | 20231024 | 141500 | 2155280490 | 3460 | 3460 | 3460 | 3460 | 646 |
| 319 | 20231024 | 141400 | 2153045330 | 3475 | 3470 | 3475 | 3470 | 2169 |
| 320 | 20231024 | 141300 | 2145510690 | 3450 | 3450 | 3450 | 3450 | 0 |
| 321 | 20231024 | 141200 | 2145510690 | 3450 | 3450 | 3465 | 3450 | 3286 |
| 322 | 20231024 | 141100 | 2134148410 | 3450 | 3440 | 3450 | 3440 | 681 |
| 323 | 20231024 | 141000 | 2131804270 | 3440 | 3465 | 3465 | 3440 | 670 |
| 324 | 20231024 | 140900 | 2129495800 | 3425 | 3460 | 3460 | 3425 | 3090 |
| 325 | 20231024 | 140800 | 2118839440 | 3460 | 3465 | 3465 | 3460 | 1146 |
| 326 | 20231024 | 140700 | 2114869275 | 3475 | 3465 | 3480 | 3465 | 3254 |
| 327 | 20231024 | 140600 | 2103574160 | 3465 | 3455 | 3465 | 3455 | 2945 |
| 328 | 20231024 | 140500 | 2093379840 | 3455 | 3450 | 3455 | 3435 | 1702 |
| 329 | 20231024 | 140400 | 2087524360 | 3455 | 3455 | 3455 | 3445 | 2468 |
| 330 | 20231024 | 140300 | 2079021090 | 3460 | 3460 | 3460 | 3460 | 1475 |
| 331 | 20231024 | 140200 | 2073917590 | 3460 | 3460 | 3460 | 3460 | 1274 |
| 332 | 20231024 | 140100 | 2069509550 | 3460 | 3445 | 3460 | 3440 | 3403 |
| 333 | 20231024 | 140000 | 2057770240 | 3445 | 3440 | 3445 | 3440 | 1302 |
| 334 | 20231024 | 135900 | 2053288490 | 3440 | 3440 | 3440 | 3435 | 2194 |
| 335 | 20231024 | 135800 | 2045741135 | 3440 | 3435 | 3440 | 3435 | 150 |
| 336 | 20231024 | 135700 | 2045225730 | 3435 | 3435 | 3435 | 3435 | 100 |
| 337 | 20231024 | 135600 | 2044882230 | 3435 | 3440 | 3440 | 3435 | 272 |
| 338 | 20231024 | 135500 | 2043947410 | 3435 | 3435 | 3435 | 3435 | 295 |
| 339 | 20231024 | 135400 | 2042934085 | 3435 | 3435 | 3435 | 3435 | 45 |
| 340 | 20231024 | 135300 | 2042779510 | 3415 | 3425 | 3425 | 3415 | 1230 |
| 341 | 20231024 | 135200 | 2038567575 | 3425 | 3425 | 3425 | 3420 | 1974 |
| 342 | 20231024 | 135100 | 2031814700 | 3435 | 3430 | 3435 | 3420 | 569 |
| 343 | 20231024 | 135000 | 2029862295 | 3435 | 3430 | 3435 | 3430 | 600 |
| 344 | 20231024 | 134900 | 2027804190 | 3435 | 3430 | 3435 | 3430 | 275 |
| 345 | 20231024 | 134800 | 2026859570 | 3430 | 3420 | 3435 | 3415 | 856 |
| 346 | 20231024 | 134700 | 2023925450 | 3435 | 3430 | 3435 | 3430 | 11 |
| 347 | 20231024 | 134600 | 2023887690 | 3415 | 3415 | 3415 | 3415 | 11 |
| 348 | 20231024 | 134500 | 2023850125 | 3435 | 3430 | 3435 | 3430 | 120 |
| 349 | 20231024 | 134400 | 2023438475 | 3430 | 3430 | 3435 | 3430 | 611 |
| 350 | 20231024 | 134300 | 2021342690 | 3430 | 3410 | 3430 | 3405 | 3319 |
| 351 | 20231024 | 134200 | 2010038790 | 3410 | 3410 | 3410 | 3410 | 642 |
| 352 | 20231024 | 134100 | 2007849570 | 3430 | 3415 | 3430 | 3410 | 298 |
| 353 | 20231024 | 134000 | 2006831840 | 3410 | 3415 | 3420 | 3410 | 3067 |
| 354 | 20231024 | 133900 | 1996369035 | 3415 | 3420 | 3420 | 3415 | 1066 |
| 355 | 20231024 | 133800 | 1992723335 | 3420 | 3420 | 3420 | 3420 | 0 |
| 356 | 20231024 | 133700 | 1992723335 | 3420 | 3420 | 3420 | 3420 | 0 |
| 357 | 20231024 | 133600 | 1992723335 | 3420 | 3425 | 3425 | 3420 | 227 |
| 358 | 20231024 | 133500 | 1991946980 | 3440 | 3430 | 3440 | 3420 | 3410 |
| 359 | 20231024 | 133400 | 1980268575 | 3430 | 3435 | 3435 | 3430 | 1507 |
| 360 | 20231024 | 133300 | 1975097625 | 3435 | 3435 | 3435 | 3435 | 545 |
| 361 | 20231024 | 133200 | 1973225550 | 3435 | 3430 | 3435 | 3430 | 2281 |
| 362 | 20231024 | 133100 | 1965401220 | 3430 | 3435 | 3435 | 3430 | 1092 |
| 363 | 20231024 | 133000 | 1961653625 | 3445 | 3440 | 3445 | 3435 | 715 |
| 364 | 20231024 | 132900 | 1959196325 | 3430 | 3445 | 3445 | 3430 | 322 |
| 365 | 20231024 | 132800 | 1958089865 | 3430 | 3455 | 3455 | 3430 | 3840 |
| 366 | 20231024 | 132700 | 1944838795 | 3455 | 3455 | 3460 | 3455 | 3225 |
| 367 | 20231024 | 132600 | 1933693345 | 3455 | 3435 | 3455 | 3435 | 4637 |
| 368 | 20231024 | 132500 | 1917726840 | 3435 | 3425 | 3435 | 3425 | 249 |
| 369 | 20231024 | 132400 | 1916873380 | 3420 | 3420 | 3420 | 3420 | 256 |
| 370 | 20231024 | 132300 | 1915997860 | 3420 | 3430 | 3430 | 3420 | 2270 |
| 371 | 20231024 | 132200 | 1908233910 | 3430 | 3430 | 3430 | 3430 | 2 |
| 372 | 20231024 | 132100 | 1908227050 | 3435 | 3420 | 3435 | 3420 | 1225 |
| 373 | 20231024 | 132000 | 1904036710 | 3420 | 3435 | 3435 | 3420 | 627 |
| 374 | 20231024 | 131900 | 1901884965 | 3435 | 3440 | 3440 | 3430 | 5920 |
| 375 | 20231024 | 131800 | 1881551005 | 3440 | 3430 | 3440 | 3425 | 2329 |
| 376 | 20231024 | 131700 | 1873552995 | 3430 | 3425 | 3430 | 3425 | 599 |
| 377 | 20231024 | 131600 | 1871498475 | 3425 | 3405 | 3425 | 3405 | 7163 |
| 378 | 20231024 | 131500 | 1846994365 | 3405 | 3420 | 3420 | 3405 | 3412 |
| 379 | 20231024 | 131400 | 1835370010 | 3410 | 3420 | 3420 | 3410 | 3689 |
| 380 | 20231024 | 131300 | 1822774390 | 3420 | 3425 | 3425 | 3420 | 5663 |
| 381 | 20231024 | 131200 | 1803401930 | 3425 | 3420 | 3425 | 3415 | 4278 |
| 382 | 20231024 | 131100 | 1788775390 | 3420 | 3425 | 3435 | 3420 | 468 |
| 383 | 20231024 | 131000 | 1787171925 | 3420 | 3425 | 3425 | 3420 | 270 |
| 384 | 20231024 | 130900 | 1786248145 | 3425 | 3445 | 3445 | 3425 | 995 |
| 385 | 20231024 | 130800 | 1782837490 | 3450 | 3435 | 3450 | 3410 | 17954 |
| 386 | 20231024 | 130700 | 1721121830 | 3415 | 3430 | 3430 | 3415 | 5863 |
| 387 | 20231024 | 130600 | 1701058875 | 3430 | 3415 | 3440 | 3415 | 2923 |
| 388 | 20231024 | 130500 | 1691046610 | 3415 | 3440 | 3440 | 3415 | 9858 |
| 389 | 20231024 | 130400 | 1657198335 | 3440 | 3450 | 3450 | 3405 | 13403 |
| 390 | 20231024 | 130300 | 1611284890 | 3445 | 3415 | 3475 | 3400 | 18509 |
| 391 | 20231024 | 130200 | 1547443690 | 3400 | 3390 | 3415 | 3385 | 5775 |
| 392 | 20231024 | 130100 | 1527834000 | 3395 | 3405 | 3430 | 3385 | 4761 |
| 393 | 20231024 | 130000 | 1511655975 | 3435 | 3420 | 3435 | 3400 | 9654 |
| 394 | 20231024 | 125900 | 1478695660 | 3420 | 3450 | 3450 | 3420 | 28988 |
| 395 | 20231024 | 125800 | 1379163705 | 3440 | 3410 | 3470 | 3390 | 40385 |
| 396 | 20231024 | 125700 | 1240204455 | 3410 | 3350 | 3410 | 3350 | 16492 |
| 397 | 20231024 | 125600 | 1184397250 | 3360 | 3370 | 3370 | 3345 | 3385 |
| 398 | 20231024 | 125500 | 1173060990 | 3370 | 3350 | 3370 | 3350 | 7060 |
| 399 | 20231024 | 125400 | 1149329970 | 3350 | 3355 | 3360 | 3335 | 5630 |
| 400 | 20231024 | 125300 | 1130493365 | 3360 | 3390 | 3395 | 3335 | 15539 |
| 401 | 20231024 | 125200 | 1078177535 | 3390 | 3455 | 3455 | 3365 | 21736 |
| 402 | 20231024 | 125100 | 1004218045 | 3455 | 3325 | 3500 | 3325 | 89014 |
| 403 | 20231024 | 125000 | 699761535 | 3325 | 3315 | 3325 | 3300 | 1572 |
| 404 | 20231024 | 124900 | 694557085 | 3320 | 3320 | 3325 | 3320 | 633 |
| 405 | 20231024 | 124800 | 692455475 | 3320 | 3320 | 3320 | 3320 | 1 |
| 406 | 20231024 | 124700 | 692452155 | 3300 | 3300 | 3300 | 3300 | 1 |
| 407 | 20231024 | 124600 | 692448855 | 3325 | 3320 | 3325 | 3320 | 1985 |
| 408 | 20231024 | 124500 | 685858155 | 3315 | 3310 | 3315 | 3310 | 3000 |
| 409 | 20231024 | 124400 | 675919925 | 3310 | 3310 | 3310 | 3310 | 0 |
| 410 | 20231024 | 124300 | 675919925 | 3310 | 3310 | 3310 | 3310 | 0 |
| 411 | 20231024 | 124200 | 675919925 | 3310 | 3305 | 3310 | 3305 | 60 |
| 412 | 20231024 | 124100 | 675721575 | 3280 | 3305 | 3305 | 3280 | 602 |
| 413 | 20231024 | 124000 | 673744675 | 3300 | 3300 | 3300 | 3300 | 0 |
| 414 | 20231024 | 123900 | 673744675 | 3300 | 3305 | 3305 | 3300 | 553 |
| 415 | 20231024 | 123800 | 671919755 | 3305 | 3305 | 3305 | 3305 | 50 |
| 416 | 20231024 | 123700 | 671754505 | 3305 | 3305 | 3305 | 3305 | 0 |
| 417 | 20231024 | 123600 | 671754505 | 3305 | 3305 | 3305 | 3305 | 200 |
| 418 | 20231024 | 123500 | 671093505 | 3305 | 3305 | 3305 | 3305 | 0 |
| 419 | 20231024 | 123400 | 671093505 | 3305 | 3290 | 3305 | 3290 | 258 |
| 420 | 20231024 | 123300 | 670244520 | 3300 | 3300 | 3300 | 3295 | 106 |
| 421 | 20231024 | 123200 | 669894730 | 3310 | 3295 | 3310 | 3290 | 898 |
| 422 | 20231024 | 123100 | 666931390 | 3300 | 3300 | 3305 | 3300 | 433 |
| 423 | 20231024 | 123000 | 665501940 | 3300 | 3295 | 3300 | 3295 | 313 |
| 424 | 20231024 | 122900 | 664470540 | 3295 | 3295 | 3300 | 3295 | 1566 |
| 425 | 20231024 | 122800 | 659308595 | 3300 | 3295 | 3300 | 3295 | 473 |
| 426 | 20231024 | 122700 | 657749935 | 3290 | 3290 | 3290 | 3290 | 414 |
| 427 | 20231024 | 122600 | 656387875 | 3290 | 3295 | 3295 | 3290 | 543 |
| 428 | 20231024 | 122500 | 654599990 | 3295 | 3295 | 3295 | 3295 | 0 |
| 429 | 20231024 | 122400 | 654599990 | 3295 | 3295 | 3295 | 3295 | 1360 |
| 430 | 20231024 | 122300 | 650118790 | 3295 | 3290 | 3295 | 3280 | 651 |
| 431 | 20231024 | 122200 | 647979295 | 3290 | 3285 | 3290 | 3285 | 1258 |
| 432 | 20231024 | 122100 | 643842265 | 3280 | 3280 | 3280 | 3280 | 220 |
| 433 | 20231024 | 122000 | 643120665 | 3280 | 3280 | 3280 | 3280 | 0 |
| 434 | 20231024 | 121900 | 643120665 | 3280 | 3280 | 3280 | 3280 | 0 |
| 435 | 20231024 | 121800 | 643120665 | 3280 | 3285 | 3285 | 3280 | 12 |
| 436 | 20231024 | 121700 | 643081295 | 3290 | 3285 | 3290 | 3285 | 1275 |
| 437 | 20231024 | 121600 | 638892520 | 3285 | 3285 | 3285 | 3255 | 2510 |
| 438 | 20231024 | 121500 | 630707990 | 3285 | 3285 | 3285 | 3285 | 0 |
| 439 | 20231024 | 121400 | 630707990 | 3285 | 3285 | 3285 | 3285 | 1 |
| 440 | 20231024 | 121300 | 630704705 | 3285 | 3285 | 3285 | 3285 | 2 |
| 441 | 20231024 | 121200 | 630698135 | 3290 | 3290 | 3290 | 3290 | 1 |
| 442 | 20231024 | 121100 | 630694845 | 3290 | 3290 | 3290 | 3290 | 2 |
| 443 | 20231024 | 121000 | 630688265 | 3295 | 3295 | 3295 | 3295 | 0 |
| 444 | 20231024 | 120900 | 630688265 | 3295 | 3295 | 3295 | 3295 | 14 |
| 445 | 20231024 | 120800 | 630642135 | 3295 | 3295 | 3295 | 3295 | 17 |
| 446 | 20231024 | 120700 | 630586120 | 3295 | 3295 | 3295 | 3295 | 101 |
| 447 | 20231024 | 120600 | 630253325 | 3295 | 3295 | 3295 | 3295 | 0 |
| 448 | 20231024 | 120500 | 630253325 | 3295 | 3285 | 3295 | 3285 | 100 |
| 449 | 20231024 | 120400 | 629924140 | 3280 | 3280 | 3280 | 3280 | 1 |
| 450 | 20231024 | 120300 | 629920860 | 3265 | 3285 | 3285 | 3265 | 7 |
| 451 | 20231024 | 120200 | 629897940 | 3290 | 3290 | 3290 | 3290 | 5 |
| 452 | 20231024 | 120100 | 629881490 | 3290 | 3275 | 3290 | 3255 | 2170 |
| 453 | 20231024 | 120000 | 622802940 | 3295 | 3295 | 3295 | 3295 | 11 |
| 454 | 20231024 | 115900 | 622766695 | 3275 | 3275 | 3275 | 3275 | 2385 |
| 455 | 20231024 | 115800 | 614955820 | 3275 | 3275 | 3275 | 3275 | 0 |
| 456 | 20231024 | 115700 | 614955820 | 3275 | 3275 | 3275 | 3275 | 0 |
| 457 | 20231024 | 115600 | 614955820 | 3275 | 3280 | 3280 | 3275 | 20 |
| 458 | 20231024 | 115500 | 614890310 | 3295 | 3290 | 3295 | 3290 | 1000 |
| 459 | 20231024 | 115400 | 611596720 | 3275 | 3285 | 3285 | 3275 | 400 |
| 460 | 20231024 | 115300 | 610283785 | 3290 | 3290 | 3290 | 3290 | 124 |
| 461 | 20231024 | 115200 | 609875825 | 3290 | 3290 | 3290 | 3290 | 36 |
| 462 | 20231024 | 115100 | 609757385 | 3295 | 3295 | 3295 | 3295 | 101 |
| 463 | 20231024 | 115000 | 609424590 | 3290 | 3290 | 3290 | 3290 | 250 |
| 464 | 20231024 | 114900 | 608602090 | 3290 | 3290 | 3290 | 3290 | 200 |
| 465 | 20231024 | 114800 | 607944090 | 3295 | 3295 | 3295 | 3295 | 2800 |
| 466 | 20231024 | 114700 | 598718090 | 3295 | 3295 | 3295 | 3295 | 1 |
| 467 | 20231024 | 114600 | 598714795 | 3290 | 3295 | 3295 | 3290 | 1279 |
| 468 | 20231024 | 114500 | 594500495 | 3295 | 3295 | 3295 | 3295 | 101 |
| 469 | 20231024 | 114400 | 594167700 | 3295 | 3290 | 3295 | 3290 | 503 |
| 470 | 20231024 | 114300 | 592511580 | 3290 | 3290 | 3290 | 3290 | 21 |
| 471 | 20231024 | 114200 | 592442490 | 3290 | 3290 | 3290 | 3290 | 30 |
| 472 | 20231024 | 114100 | 592343790 | 3295 | 3295 | 3295 | 3295 | 0 |
| 473 | 20231024 | 114000 | 592343790 | 3295 | 3295 | 3295 | 3295 | 0 |
| 474 | 20231024 | 113900 | 592343790 | 3295 | 3280 | 3295 | 3280 | 253 |
| 475 | 20231024 | 113800 | 591513775 | 3280 | 3290 | 3290 | 3280 | 111 |
| 476 | 20231024 | 113700 | 591149685 | 3290 | 3290 | 3290 | 3290 | 1 |
| 477 | 20231024 | 113600 | 591146395 | 3295 | 3285 | 3295 | 3285 | 777 |
| 478 | 20231024 | 113500 | 588588525 | 3285 | 3290 | 3290 | 3285 | 272 |
| 479 | 20231024 | 113400 | 587694990 | 3295 | 3295 | 3295 | 3295 | 0 |
| 480 | 20231024 | 113300 | 587694990 | 3295 | 3295 | 3295 | 3295 | 0 |
| 481 | 20231024 | 113200 | 587694990 | 3295 | 3295 | 3295 | 3295 | 0 |
| 482 | 20231024 | 113100 | 587694990 | 3295 | 3295 | 3295 | 3295 | 0 |
| 483 | 20231024 | 113000 | 587694990 | 3295 | 3295 | 3295 | 3295 | 0 |
| 484 | 20231024 | 112900 | 587694990 | 3295 | 3295 | 3295 | 3295 | 709 |
| 485 | 20231024 | 112800 | 585358835 | 3295 | 3295 | 3295 | 3295 | 1 |
| 486 | 20231024 | 112700 | 585355540 | 3295 | 3290 | 3295 | 3290 | 265 |
| 487 | 20231024 | 112600 | 584483585 | 3290 | 3285 | 3290 | 3280 | 389 |
| 488 | 20231024 | 112500 | 583203795 | 3280 | 3280 | 3280 | 3280 | 193 |
| 489 | 20231024 | 112400 | 582570755 | 3290 | 3280 | 3290 | 3280 | 510 |
| 490 | 20231024 | 112300 | 580896920 | 3280 | 3285 | 3285 | 3280 | 316 |
| 491 | 20231024 | 112200 | 579858865 | 3285 | 3285 | 3285 | 3285 | 100 |
| 492 | 20231024 | 112100 | 579530365 | 3270 | 3270 | 3270 | 3270 | 0 |
| 493 | 20231024 | 112000 | 579530365 | 3270 | 3275 | 3275 | 3270 | 1556 |
| 494 | 20231024 | 111900 | 574440235 | 3280 | 3280 | 3280 | 3265 | 400 |
| 495 | 20231024 | 111800 | 573132670 | 3285 | 3265 | 3295 | 3265 | 1525 |
| 496 | 20231024 | 111700 | 568140325 | 3265 | 3265 | 3265 | 3265 | 443 |
| 497 | 20231024 | 111600 | 566693930 | 3265 | 3250 | 3265 | 3250 | 2435 |
| 498 | 20231024 | 111500 | 558768935 | 3255 | 3245 | 3255 | 3245 | 206 |
| 499 | 20231024 | 111400 | 558099465 | 3245 | 3230 | 3245 | 3230 | 201 |
| 500 | 20231024 | 111300 | 557447235 | 3230 | 3240 | 3240 | 3230 | 905 |
| 501 | 20231024 | 111200 | 554519420 | 3240 | 3245 | 3245 | 3240 | 760 |
| 502 | 20231024 | 111100 | 552057015 | 3240 | 3240 | 3240 | 3240 | 815 |
| 503 | 20231024 | 111000 | 549416415 | 3245 | 3245 | 3245 | 3245 | 182 |
| 504 | 20231024 | 110900 | 548825825 | 3250 | 3250 | 3250 | 3250 | 0 |
| 505 | 20231024 | 110800 | 548825825 | 3250 | 3250 | 3250 | 3250 | 2 |
| 506 | 20231024 | 110700 | 548819325 | 3255 | 3255 | 3255 | 3255 | 36 |
| 507 | 20231024 | 110600 | 548702145 | 3240 | 3250 | 3250 | 3240 | 207 |
| 508 | 20231024 | 110500 | 548029595 | 3250 | 3240 | 3250 | 3240 | 2671 |
| 509 | 20231024 | 110400 | 539365785 | 3240 | 3240 | 3240 | 3240 | 119 |
| 510 | 20231024 | 110300 | 538980225 | 3245 | 3245 | 3245 | 3245 | 0 |
| 511 | 20231024 | 110200 | 538980225 | 3245 | 3240 | 3245 | 3240 | 12 |
| 512 | 20231024 | 110100 | 538941340 | 3240 | 3240 | 3240 | 3240 | 459 |
| 513 | 20231024 | 110000 | 537454180 | 3240 | 3240 | 3240 | 3240 | 116 |
| 514 | 20231024 | 105900 | 537078340 | 3240 | 3240 | 3240 | 3230 | 984 |
| 515 | 20231024 | 105800 | 533890670 | 3240 | 3240 | 3240 | 3240 | 61 |
| 516 | 20231024 | 105700 | 533693030 | 3240 | 3230 | 3240 | 3230 | 350 |
| 517 | 20231024 | 105600 | 532561530 | 3230 | 3230 | 3230 | 3230 | 139 |
| 518 | 20231024 | 105500 | 532112560 | 3230 | 3230 | 3230 | 3230 | 354 |
| 519 | 20231024 | 105400 | 530969140 | 3230 | 3240 | 3240 | 3230 | 144 |
| 520 | 20231024 | 105300 | 530502615 | 3240 | 3240 | 3240 | 3240 | 1 |
| 521 | 20231024 | 105200 | 530499375 | 3245 | 3245 | 3245 | 3245 | 0 |
| 522 | 20231024 | 105100 | 530499375 | 3245 | 3240 | 3245 | 3225 | 111 |
| 523 | 20231024 | 105000 | 530139325 | 3250 | 3240 | 3250 | 3240 | 100 |
| 524 | 20231024 | 104900 | 529814765 | 3230 | 3225 | 3230 | 3225 | 3923 |
| 525 | 20231024 | 104800 | 517159060 | 3230 | 3230 | 3230 | 3230 | 0 |
| 526 | 20231024 | 104700 | 517159060 | 3230 | 3240 | 3240 | 3230 | 1012 |
| 527 | 20231024 | 104600 | 513882865 | 3240 | 3240 | 3240 | 3240 | 11 |
| 528 | 20231024 | 104500 | 513847225 | 3225 | 3230 | 3230 | 3225 | 600 |
| 529 | 20231024 | 104400 | 511909725 | 3230 | 3235 | 3240 | 3230 | 12 |
| 530 | 20231024 | 104300 | 511870860 | 3230 | 3220 | 3230 | 3220 | 136 |
| 531 | 20231024 | 104200 | 511432900 | 3220 | 3235 | 3235 | 3220 | 520 |
| 532 | 20231024 | 104100 | 509755740 | 3240 | 3250 | 3250 | 3240 | 1405 |
| 533 | 20231024 | 104000 | 505203520 | 3220 | 3225 | 3240 | 3220 | 1596 |
| 534 | 20231024 | 103900 | 500049720 | 3230 | 3245 | 3245 | 3230 | 155 |
| 535 | 20231024 | 103800 | 499548305 | 3215 | 3200 | 3250 | 3200 | 1918 |
| 536 | 20231024 | 103700 | 493384720 | 3200 | 3200 | 3200 | 3200 | 576 |
| 537 | 20231024 | 103600 | 491541520 | 3200 | 3185 | 3200 | 3185 | 1225 |
| 538 | 20231024 | 103500 | 487639880 | 3185 | 3190 | 3200 | 3185 | 1201 |
| 539 | 20231024 | 103400 | 483813680 | 3190 | 3190 | 3190 | 3190 | 10 |
| 540 | 20231024 | 103300 | 483781780 | 3190 | 3190 | 3190 | 3190 | 715 |
| 541 | 20231024 | 103200 | 481500930 | 3190 | 3190 | 3190 | 3190 | 700 |
| 542 | 20231024 | 103100 | 479267930 | 3190 | 3200 | 3200 | 3190 | 10 |
| 543 | 20231024 | 103000 | 479235970 | 3200 | 3190 | 3200 | 3190 | 3181 |
| 544 | 20231024 | 102900 | 469059770 | 3190 | 3205 | 3205 | 3190 | 2930 |
| 545 | 20231024 | 102800 | 459699680 | 3210 | 3195 | 3210 | 3195 | 671 |
| 546 | 20231024 | 102700 | 457549095 | 3200 | 3205 | 3205 | 3200 | 87 |
| 547 | 20231024 | 102600 | 457270670 | 3205 | 3200 | 3205 | 3200 | 2367 |
| 548 | 20231024 | 102500 | 449687935 | 3200 | 3200 | 3200 | 3195 | 1010 |
| 549 | 20231024 | 102400 | 446459935 | 3205 | 3190 | 3205 | 3190 | 1290 |
| 550 | 20231024 | 102300 | 442343305 | 3205 | 3205 | 3210 | 3185 | 3356 |
| 551 | 20231024 | 102200 | 431641760 | 3210 | 3195 | 3210 | 3195 | 2747 |
| 552 | 20231024 | 102100 | 422864805 | 3190 | 3195 | 3205 | 3185 | 4643 |
| 553 | 20231024 | 102000 | 408048290 | 3195 | 3210 | 3210 | 3195 | 7171 |
| 554 | 20231024 | 101900 | 385063660 | 3210 | 3210 | 3225 | 3205 | 3361 |
| 555 | 20231024 | 101800 | 374287560 | 3205 | 3220 | 3225 | 3205 | 3016 |
| 556 | 20231024 | 101700 | 364603895 | 3225 | 3245 | 3245 | 3225 | 1304 |
| 557 | 20231024 | 101600 | 360398455 | 3225 | 3225 | 3250 | 3225 | 1330 |
| 558 | 20231024 | 101500 | 356109180 | 3225 | 3230 | 3230 | 3225 | 1855 |
| 559 | 20231024 | 101400 | 350118860 | 3230 | 3265 | 3265 | 3230 | 2410 |
| 560 | 20231024 | 101300 | 342320685 | 3265 | 3270 | 3270 | 3245 | 69 |
| 561 | 20231024 | 101200 | 342095550 | 3270 | 3255 | 3270 | 3235 | 2047 |
| 562 | 20231024 | 101100 | 335431145 | 3245 | 3265 | 3275 | 3205 | 5470 |
| 563 | 20231024 | 101000 | 317747460 | 3265 | 3275 | 3275 | 3260 | 490 |
| 564 | 20231024 | 100900 | 316148050 | 3280 | 3275 | 3285 | 3275 | 233 |
| 565 | 20231024 | 100800 | 315384310 | 3275 | 3290 | 3290 | 3275 | 1719 |
| 566 | 20231024 | 100700 | 309744575 | 3295 | 3285 | 3295 | 3280 | 1443 |
| 567 | 20231024 | 100600 | 304997765 | 3280 | 3315 | 3315 | 3255 | 16030 |
| 568 | 20231024 | 100500 | 252264645 | 3315 | 3310 | 3315 | 3310 | 1801 |
| 569 | 20231024 | 100400 | 246303330 | 3310 | 3310 | 3315 | 3310 | 35 |
| 570 | 20231024 | 100300 | 246187465 | 3310 | 3310 | 3310 | 3310 | 65 |
| 571 | 20231024 | 100200 | 245972315 | 3310 | 3310 | 3310 | 3310 | 0 |
| 572 | 20231024 | 100100 | 245972315 | 3310 | 3315 | 3315 | 3310 | 2487 |
| 573 | 20231024 | 100000 | 237729210 | 3315 | 3315 | 3315 | 3315 | 7 |
| 574 | 20231024 | 095900 | 237706005 | 3315 | 3315 | 3315 | 3310 | 1105 |
| 575 | 20231024 | 095800 | 234043380 | 3315 | 3315 | 3315 | 3310 | 54 |
| 576 | 20231024 | 095700 | 233864620 | 3315 | 3325 | 3325 | 3315 | 21 |
| 577 | 20231024 | 095600 | 233794980 | 3325 | 3325 | 3325 | 3315 | 470 |
| 578 | 20231024 | 095500 | 232235230 | 3325 | 3330 | 3330 | 3320 | 10 |
| 579 | 20231024 | 095400 | 232201945 | 3330 | 3330 | 3330 | 3330 | 21 |
| 580 | 20231024 | 095300 | 232132015 | 3330 | 3320 | 3330 | 3320 | 443 |
| 581 | 20231024 | 095200 | 230661220 | 3320 | 3320 | 3320 | 3320 | 3 |
| 582 | 20231024 | 095100 | 230651260 | 3320 | 3315 | 3320 | 3305 | 1666 |
| 583 | 20231024 | 095000 | 225137610 | 3315 | 3315 | 3315 | 3315 | 49 |
| 584 | 20231024 | 094900 | 224975175 | 3315 | 3315 | 3325 | 3315 | 1176 |
| 585 | 20231024 | 094800 | 221071735 | 3320 | 3320 | 3320 | 3320 | 422 |
| 586 | 20231024 | 094700 | 219670695 | 3325 | 3330 | 3330 | 3325 | 72 |
| 587 | 20231024 | 094600 | 219431285 | 3330 | 3330 | 3330 | 3330 | 0 |
| 588 | 20231024 | 094500 | 219431285 | 3330 | 3330 | 3330 | 3330 | 412 |
| 589 | 20231024 | 094400 | 218059325 | 3320 | 3320 | 3320 | 3315 | 622 |
| 590 | 20231024 | 094300 | 215994795 | 3315 | 3320 | 3320 | 3315 | 60 |
| 591 | 20231024 | 094200 | 215795805 | 3315 | 3315 | 3315 | 3315 | 6 |
| 592 | 20231024 | 094100 | 215775915 | 3310 | 3335 | 3345 | 3310 | 1633 |
| 593 | 20231024 | 094000 | 210354305 | 3335 | 3340 | 3340 | 3335 | 900 |
| 594 | 20231024 | 093900 | 207352300 | 3340 | 3350 | 3350 | 3340 | 674 |
| 595 | 20231024 | 093800 | 205095970 | 3350 | 3350 | 3350 | 3350 | 1 |
| 596 | 20231024 | 093700 | 205092620 | 3350 | 3335 | 3350 | 3335 | 910 |
| 597 | 20231024 | 093600 | 202051445 | 3335 | 3330 | 3335 | 3330 | 1212 |
| 598 | 20231024 | 093500 | 198014985 | 3330 | 3335 | 3335 | 3330 | 2976 |
| 599 | 20231024 | 093400 | 188095835 | 3340 | 3340 | 3340 | 3335 | 741 |
| 600 | 20231024 | 093300 | 185623595 | 3340 | 3350 | 3350 | 3340 | 103 |
| 601 | 20231024 | 093200 | 185279540 | 3355 | 3355 | 3355 | 3355 | 504 |
| 602 | 20231024 | 093100 | 183588620 | 3335 | 3350 | 3355 | 3330 | 4087 |
| 603 | 20231024 | 093000 | 169940375 | 3355 | 3360 | 3360 | 3355 | 5 |
| 604 | 20231024 | 092900 | 169923580 | 3345 | 3345 | 3355 | 3345 | 3582 |
| 605 | 20231024 | 092800 | 157921790 | 3345 | 3355 | 3355 | 3345 | 1914 |
| 606 | 20231024 | 092700 | 151510770 | 3355 | 3350 | 3355 | 3350 | 56 |
| 607 | 20231024 | 092600 | 151323145 | 3345 | 3355 | 3355 | 3345 | 210 |
| 608 | 20231024 | 092500 | 150620495 | 3345 | 3350 | 3350 | 3345 | 1366 |
| 609 | 20231024 | 092400 | 146045645 | 3355 | 3355 | 3355 | 3350 | 51 |
| 610 | 20231024 | 092300 | 145874555 | 3355 | 3355 | 3355 | 3355 | 50 |
| 611 | 20231024 | 092200 | 145706805 | 3340 | 3340 | 3340 | 3340 | 0 |
| 612 | 20231024 | 092100 | 145706805 | 3340 | 3345 | 3355 | 3340 | 1556 |
| 613 | 20231024 | 092000 | 140505670 | 3350 | 3340 | 3350 | 3340 | 117 |
| 614 | 20231024 | 091900 | 140114220 | 3335 | 3345 | 3345 | 3335 | 1586 |
| 615 | 20231024 | 091800 | 134818525 | 3345 | 3355 | 3355 | 3345 | 1943 |
| 616 | 20231024 | 091700 | 128304190 | 3350 | 3370 | 3370 | 3350 | 1791 |
| 617 | 20231024 | 091600 | 122290605 | 3360 | 3370 | 3370 | 3360 | 5 |
| 618 | 20231024 | 091500 | 122273795 | 3370 | 3370 | 3370 | 3370 | 10 |
| 619 | 20231024 | 091400 | 122240095 | 3375 | 3380 | 3380 | 3375 | 2475 |
| 620 | 20231024 | 091300 | 113879065 | 3385 | 3385 | 3385 | 3385 | 814 |
| 621 | 20231024 | 091200 | 111123675 | 3380 | 3375 | 3380 | 3375 | 5278 |
| 622 | 20231024 | 091100 | 93305860 | 3370 | 3355 | 3370 | 3355 | 464 |
| 623 | 20231024 | 091000 | 91743680 | 3355 | 3355 | 3355 | 3355 | 1140 |
| 624 | 20231024 | 090900 | 87918980 | 3355 | 3370 | 3370 | 3355 | 1109 |
| 625 | 20231024 | 090800 | 84195790 | 3375 | 3375 | 3375 | 3375 | 30 |
| 626 | 20231024 | 090700 | 84094540 | 3375 | 3360 | 3375 | 3360 | 902 |
| 627 | 20231024 | 090600 | 81063200 | 3360 | 3360 | 3360 | 3360 | 10 |
| 628 | 20231024 | 090500 | 81029600 | 3355 | 3365 | 3365 | 3355 | 1643 |
| 629 | 20231024 | 090400 | 75515335 | 3360 | 3365 | 3365 | 3360 | 580 |
| 630 | 20231024 | 090300 | 73564135 | 3365 | 3360 | 3365 | 3350 | 141 |
| 631 | 20231024 | 090200 | 73091750 | 3350 | 3365 | 3365 | 3350 | 2444 |
| 632 | 20231024 | 090100 | 64889835 | 3365 | 3360 | 3395 | 3360 | 123 |
| 633 | 20231024 | 090000 | 64474080 | 3345 | 3340 | 3355 | 3340 | 17606 |