29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 185400 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 7813 |
| 3 | 20231025 | 185300 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 4 | 20231025 | 185200 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 5 | 20231025 | 185100 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 6 | 20231025 | 185000 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 7 | 20231025 | 184900 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 8 | 20231025 | 184800 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 9 | 20231025 | 184700 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 10 | 20231025 | 184600 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 11 | 20231025 | 184500 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 12 | 20231025 | 184400 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 13 | 20231025 | 184300 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 14 | 20231025 | 184200 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 15 | 20231025 | 184100 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 16 | 20231025 | 184000 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 17 | 20231025 | 183900 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 18 | 20231025 | 183800 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 19 | 20231025 | 183700 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 20 | 20231025 | 183600 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 21 | 20231025 | 183500 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 22 | 20231025 | 183400 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 23 | 20231025 | 183300 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 24 | 20231025 | 183200 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 25 | 20231025 | 183100 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 26 | 20231025 | 183000 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 27 | 20231025 | 182900 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 28 | 20231025 | 182800 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 29 | 20231025 | 182700 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 30 | 20231025 | 182600 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 31 | 20231025 | 182500 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 32 | 20231025 | 182400 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 7813 |
| 33 | 20231025 | 182300 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 34 | 20231025 | 182200 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 35 | 20231025 | 182100 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 36 | 20231025 | 182000 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 37 | 20231025 | 181900 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 38 | 20231025 | 181800 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 39 | 20231025 | 181700 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 40 | 20231025 | 181600 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 41 | 20231025 | 181500 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 42 | 20231025 | 181400 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 43 | 20231025 | 181300 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 44 | 20231025 | 181200 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 45 | 20231025 | 181100 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 46 | 20231025 | 181000 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 47 | 20231025 | 180900 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 48 | 20231025 | 180800 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 49 | 20231025 | 180700 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 50 | 20231025 | 180600 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 51 | 20231025 | 180500 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 52 | 20231025 | 180400 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 53 | 20231025 | 180300 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 54 | 20231025 | 180200 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 55 | 20231025 | 180100 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 56 | 20231025 | 180000 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 57 | 20231025 | 175900 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 58 | 20231025 | 175800 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 59 | 20231025 | 175700 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 60 | 20231025 | 175600 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 61 | 20231025 | 175500 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 62 | 20231025 | 175400 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 7813 |
| 63 | 20231025 | 175300 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 64 | 20231025 | 175200 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 65 | 20231025 | 175100 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 66 | 20231025 | 175000 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 67 | 20231025 | 174900 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 68 | 20231025 | 174800 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 69 | 20231025 | 174700 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 70 | 20231025 | 174600 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 71 | 20231025 | 174500 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 72 | 20231025 | 174400 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 73 | 20231025 | 174300 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 74 | 20231025 | 174200 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 75 | 20231025 | 174100 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 76 | 20231025 | 174000 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 77 | 20231025 | 173900 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 78 | 20231025 | 173800 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 79 | 20231025 | 173700 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 80 | 20231025 | 173600 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 81 | 20231025 | 173500 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 82 | 20231025 | 173400 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 83 | 20231025 | 173300 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 84 | 20231025 | 173200 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 85 | 20231025 | 173100 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 86 | 20231025 | 173000 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 87 | 20231025 | 172900 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 88 | 20231025 | 172800 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 89 | 20231025 | 172700 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 90 | 20231025 | 172600 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 91 | 20231025 | 172500 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 92 | 20231025 | 172400 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 7813 |
| 93 | 20231025 | 172300 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 94 | 20231025 | 172200 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 95 | 20231025 | 172100 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 96 | 20231025 | 172000 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 97 | 20231025 | 171900 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 98 | 20231025 | 171800 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 99 | 20231025 | 171700 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 100 | 20231025 | 171600 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 101 | 20231025 | 171500 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 102 | 20231025 | 171400 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 103 | 20231025 | 171300 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 104 | 20231025 | 171200 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 105 | 20231025 | 171100 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 106 | 20231025 | 171000 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 107 | 20231025 | 170900 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 108 | 20231025 | 170800 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 109 | 20231025 | 170700 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 110 | 20231025 | 170600 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 111 | 20231025 | 170500 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 112 | 20231025 | 170400 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 113 | 20231025 | 170300 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 114 | 20231025 | 170200 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 115 | 20231025 | 170100 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 116 | 20231025 | 170000 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 117 | 20231025 | 165900 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 118 | 20231025 | 165800 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 119 | 20231025 | 165700 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 120 | 20231025 | 165600 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 121 | 20231025 | 165500 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 122 | 20231025 | 165400 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 7813 |
| 123 | 20231025 | 165300 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 124 | 20231025 | 165200 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 125 | 20231025 | 165100 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 126 | 20231025 | 165000 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 127 | 20231025 | 164900 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 128 | 20231025 | 164800 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 129 | 20231025 | 164700 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 130 | 20231025 | 164600 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 131 | 20231025 | 164500 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 132 | 20231025 | 164400 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 133 | 20231025 | 164300 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 134 | 20231025 | 164200 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 135 | 20231025 | 164100 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 136 | 20231025 | 164000 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 137 | 20231025 | 163900 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 138 | 20231025 | 163800 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 139 | 20231025 | 163700 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 140 | 20231025 | 163600 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 141 | 20231025 | 163500 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 142 | 20231025 | 163400 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 143 | 20231025 | 163300 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 144 | 20231025 | 163200 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 145 | 20231025 | 163100 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 146 | 20231025 | 163000 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 147 | 20231025 | 162900 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 148 | 20231025 | 162800 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 149 | 20231025 | 162700 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 150 | 20231025 | 162600 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 151 | 20231025 | 162500 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 152 | 20231025 | 162400 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 7813 |
| 153 | 20231025 | 162300 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 154 | 20231025 | 162200 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 155 | 20231025 | 162100 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 156 | 20231025 | 162000 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 157 | 20231025 | 161900 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 158 | 20231025 | 161800 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 159 | 20231025 | 161700 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 160 | 20231025 | 161600 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 161 | 20231025 | 161500 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 162 | 20231025 | 161400 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 163 | 20231025 | 161300 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 164 | 20231025 | 161200 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 165 | 20231025 | 161100 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 166 | 20231025 | 161000 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 167 | 20231025 | 160900 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 168 | 20231025 | 160800 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 169 | 20231025 | 160700 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 170 | 20231025 | 160600 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 171 | 20231025 | 160500 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 172 | 20231025 | 160400 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 173 | 20231025 | 160300 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 174 | 20231025 | 160200 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 175 | 20231025 | 160100 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 176 | 20231025 | 160000 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 177 | 20231025 | 155900 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 178 | 20231025 | 155800 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 179 | 20231025 | 155700 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 180 | 20231025 | 155600 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 181 | 20231025 | 155500 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 182 | 20231025 | 155400 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 7813 |
| 183 | 20231025 | 155300 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 184 | 20231025 | 155200 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 185 | 20231025 | 155100 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 186 | 20231025 | 155000 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 187 | 20231025 | 154900 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 188 | 20231025 | 154800 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 189 | 20231025 | 154700 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 190 | 20231025 | 154600 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 191 | 20231025 | 154500 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 192 | 20231025 | 154400 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 193 | 20231025 | 154300 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 194 | 20231025 | 154200 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 195 | 20231025 | 154100 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 196 | 20231025 | 154000 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 197 | 20231025 | 153900 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 198 | 20231025 | 153800 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 199 | 20231025 | 153700 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 200 | 20231025 | 153600 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 201 | 20231025 | 153500 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 202 | 20231025 | 153400 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 203 | 20231025 | 153300 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 204 | 20231025 | 153200 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 205 | 20231025 | 153100 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 0 |
| 206 | 20231025 | 153000 | 2117883020 | 3660 | 3660 | 3660 | 3660 | 7813 |
| 207 | 20231025 | 152900 | 2089287440 | 3655 | 3655 | 3655 | 3655 | 0 |
| 208 | 20231025 | 152800 | 2089287440 | 3655 | 3655 | 3655 | 3655 | 0 |
| 209 | 20231025 | 152700 | 2089287440 | 3655 | 3655 | 3655 | 3655 | 0 |
| 210 | 20231025 | 152600 | 2089287440 | 3655 | 3655 | 3655 | 3655 | 0 |
| 211 | 20231025 | 152500 | 2089287440 | 3655 | 3655 | 3655 | 3655 | 0 |
| 212 | 20231025 | 152400 | 2089287440 | 3655 | 3655 | 3655 | 3655 | 0 |
| 213 | 20231025 | 152300 | 2089287440 | 3655 | 3655 | 3655 | 3655 | 0 |
| 214 | 20231025 | 152200 | 2089287440 | 3655 | 3655 | 3655 | 3655 | 0 |
| 215 | 20231025 | 152100 | 2089287440 | 3655 | 3655 | 3655 | 3655 | 0 |
| 216 | 20231025 | 152000 | 2089287440 | 3655 | 3655 | 3655 | 3655 | 0 |
| 217 | 20231025 | 151900 | 2089287440 | 3655 | 3650 | 3660 | 3650 | 791 |
| 218 | 20231025 | 151800 | 2086399800 | 3655 | 3660 | 3660 | 3655 | 1688 |
| 219 | 20231025 | 151700 | 2080223330 | 3670 | 3660 | 3670 | 3660 | 21 |
| 220 | 20231025 | 151600 | 2080146360 | 3670 | 3660 | 3670 | 3655 | 324 |
| 221 | 20231025 | 151500 | 2078960675 | 3680 | 3675 | 3680 | 3675 | 23 |
| 222 | 20231025 | 151400 | 2078876055 | 3675 | 3665 | 3675 | 3665 | 3004 |
| 223 | 20231025 | 151300 | 2067866355 | 3670 | 3675 | 3675 | 3665 | 1482 |
| 224 | 20231025 | 151200 | 2062427445 | 3680 | 3670 | 3680 | 3670 | 113 |
| 225 | 20231025 | 151100 | 2062012445 | 3690 | 3685 | 3690 | 3670 | 556 |
| 226 | 20231025 | 151000 | 2059971380 | 3695 | 3670 | 3695 | 3670 | 974 |
| 227 | 20231025 | 150900 | 2056393265 | 3695 | 3695 | 3695 | 3660 | 2351 |
| 228 | 20231025 | 150800 | 2047752145 | 3700 | 3700 | 3700 | 3695 | 327 |
| 229 | 20231025 | 150700 | 2046542470 | 3700 | 3695 | 3700 | 3695 | 501 |
| 230 | 20231025 | 150600 | 2044690020 | 3695 | 3695 | 3695 | 3695 | 465 |
| 231 | 20231025 | 150500 | 2042971845 | 3690 | 3690 | 3690 | 3690 | 100 |
| 232 | 20231025 | 150400 | 2042602845 | 3695 | 3695 | 3695 | 3685 | 192 |
| 233 | 20231025 | 150300 | 2041894795 | 3695 | 3685 | 3695 | 3685 | 191 |
| 234 | 20231025 | 150200 | 2041190650 | 3695 | 3695 | 3695 | 3695 | 0 |
| 235 | 20231025 | 150100 | 2041190650 | 3695 | 3685 | 3695 | 3685 | 1034 |
| 236 | 20231025 | 150000 | 2037378260 | 3690 | 3685 | 3690 | 3685 | 1150 |
| 237 | 20231025 | 145900 | 2033135005 | 3685 | 3680 | 3685 | 3680 | 397 |
| 238 | 20231025 | 145800 | 2031674040 | 3680 | 3670 | 3680 | 3670 | 1070 |
| 239 | 20231025 | 145700 | 2027744540 | 3670 | 3675 | 3680 | 3670 | 2147 |
| 240 | 20231025 | 145600 | 2019858730 | 3675 | 3680 | 3680 | 3675 | 729 |
| 241 | 20231025 | 145500 | 2017177940 | 3690 | 3690 | 3690 | 3685 | 851 |
| 242 | 20231025 | 145400 | 2014041965 | 3690 | 3685 | 3690 | 3685 | 520 |
| 243 | 20231025 | 145300 | 2012123260 | 3685 | 3685 | 3685 | 3685 | 101 |
| 244 | 20231025 | 145200 | 2011751075 | 3680 | 3685 | 3685 | 3680 | 161 |
| 245 | 20231025 | 145100 | 2011158590 | 3685 | 3685 | 3685 | 3685 | 1 |
| 246 | 20231025 | 145000 | 2011154905 | 3685 | 3690 | 3690 | 3685 | 101 |
| 247 | 20231025 | 144900 | 2010782715 | 3680 | 3690 | 3690 | 3680 | 59 |
| 248 | 20231025 | 144800 | 2010565095 | 3690 | 3690 | 3690 | 3690 | 1 |
| 249 | 20231025 | 144700 | 2010561405 | 3680 | 3680 | 3680 | 3680 | 5 |
| 250 | 20231025 | 144600 | 2010543005 | 3690 | 3690 | 3690 | 3690 | 0 |
| 251 | 20231025 | 144500 | 2010543005 | 3690 | 3685 | 3690 | 3680 | 263 |
| 252 | 20231025 | 144400 | 2009573955 | 3690 | 3690 | 3690 | 3690 | 1 |
| 253 | 20231025 | 144300 | 2009570265 | 3685 | 3680 | 3690 | 3680 | 84 |
| 254 | 20231025 | 144200 | 2009260935 | 3690 | 3690 | 3690 | 3690 | 2 |
| 255 | 20231025 | 144100 | 2009253555 | 3690 | 3690 | 3690 | 3690 | 0 |
| 256 | 20231025 | 144000 | 2009253555 | 3690 | 3690 | 3690 | 3690 | 136 |
| 257 | 20231025 | 143900 | 2008751715 | 3680 | 3690 | 3690 | 3680 | 502 |
| 258 | 20231025 | 143800 | 2006904345 | 3680 | 3685 | 3690 | 3680 | 522 |
| 259 | 20231025 | 143700 | 2004983370 | 3670 | 3685 | 3685 | 3670 | 1399 |
| 260 | 20231025 | 143600 | 1999836595 | 3690 | 3690 | 3690 | 3690 | 1 |
| 261 | 20231025 | 143500 | 1999832905 | 3680 | 3695 | 3695 | 3680 | 3321 |
| 262 | 20231025 | 143400 | 1987597030 | 3700 | 3695 | 3700 | 3695 | 98 |
| 263 | 20231025 | 143300 | 1987234665 | 3700 | 3700 | 3700 | 3700 | 1 |
| 264 | 20231025 | 143200 | 1987230965 | 3695 | 3695 | 3695 | 3695 | 367 |
| 265 | 20231025 | 143100 | 1985874900 | 3695 | 3695 | 3695 | 3695 | 230 |
| 266 | 20231025 | 143000 | 1985025050 | 3700 | 3705 | 3705 | 3700 | 68 |
| 267 | 20231025 | 142900 | 1984773335 | 3705 | 3695 | 3705 | 3695 | 162 |
| 268 | 20231025 | 142800 | 1984173935 | 3690 | 3700 | 3700 | 3690 | 112 |
| 269 | 20231025 | 142700 | 1983760285 | 3700 | 3700 | 3700 | 3700 | 26 |
| 270 | 20231025 | 142600 | 1983664085 | 3700 | 3700 | 3700 | 3700 | 52 |
| 271 | 20231025 | 142500 | 1983471685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 272 | 20231025 | 142400 | 1983471685 | 3700 | 3700 | 3700 | 3690 | 860 |
| 273 | 20231025 | 142300 | 1980293435 | 3700 | 3710 | 3710 | 3700 | 426 |
| 274 | 20231025 | 142200 | 1978717105 | 3710 | 3710 | 3710 | 3710 | 26 |
| 275 | 20231025 | 142100 | 1978620645 | 3710 | 3710 | 3710 | 3690 | 526 |
| 276 | 20231025 | 142000 | 1976678175 | 3710 | 3710 | 3710 | 3710 | 46 |
| 277 | 20231025 | 141900 | 1976507515 | 3710 | 3710 | 3710 | 3710 | 36 |
| 278 | 20231025 | 141800 | 1976373955 | 3710 | 3710 | 3710 | 3690 | 353 |
| 279 | 20231025 | 141700 | 1975069305 | 3710 | 3710 | 3710 | 3710 | 26 |
| 280 | 20231025 | 141600 | 1974972845 | 3710 | 3710 | 3710 | 3710 | 25 |
| 281 | 20231025 | 141500 | 1974880095 | 3710 | 3710 | 3710 | 3700 | 94 |
| 282 | 20231025 | 141400 | 1974531695 | 3710 | 3710 | 3710 | 3700 | 63 |
| 283 | 20231025 | 141300 | 1974297985 | 3710 | 3710 | 3710 | 3710 | 14 |
| 284 | 20231025 | 141200 | 1974246045 | 3700 | 3690 | 3700 | 3690 | 1091 |
| 285 | 20231025 | 141100 | 1970219345 | 3690 | 3700 | 3700 | 3690 | 1122 |
| 286 | 20231025 | 141000 | 1966076110 | 3700 | 3710 | 3710 | 3700 | 319 |
| 287 | 20231025 | 140900 | 1964895250 | 3710 | 3710 | 3710 | 3705 | 196 |
| 288 | 20231025 | 140800 | 1964168960 | 3710 | 3715 | 3715 | 3710 | 417 |
| 289 | 20231025 | 140700 | 1962621560 | 3710 | 3710 | 3710 | 3710 | 87 |
| 290 | 20231025 | 140600 | 1962298790 | 3705 | 3710 | 3710 | 3705 | 297 |
| 291 | 20231025 | 140500 | 1961198340 | 3710 | 3715 | 3715 | 3710 | 880 |
| 292 | 20231025 | 140400 | 1957931100 | 3715 | 3705 | 3715 | 3705 | 360 |
| 293 | 20231025 | 140300 | 1956594880 | 3705 | 3705 | 3705 | 3705 | 2 |
| 294 | 20231025 | 140200 | 1956587470 | 3705 | 3710 | 3710 | 3705 | 227 |
| 295 | 20231025 | 140100 | 1955746370 | 3710 | 3710 | 3710 | 3710 | 266 |
| 296 | 20231025 | 140000 | 1954759510 | 3710 | 3715 | 3715 | 3710 | 52 |
| 297 | 20231025 | 135900 | 1954566460 | 3720 | 3715 | 3720 | 3715 | 651 |
| 298 | 20231025 | 135800 | 1952145975 | 3715 | 3710 | 3715 | 3700 | 2511 |
| 299 | 20231025 | 135700 | 1942848315 | 3710 | 3710 | 3710 | 3710 | 1 |
| 300 | 20231025 | 135600 | 1942844605 | 3710 | 3710 | 3710 | 3710 | 10 |
| 301 | 20231025 | 135500 | 1942807505 | 3715 | 3715 | 3715 | 3715 | 0 |
| 302 | 20231025 | 135400 | 1942807505 | 3715 | 3715 | 3715 | 3715 | 10 |
| 303 | 20231025 | 135300 | 1942770355 | 3715 | 3715 | 3715 | 3715 | 1 |
| 304 | 20231025 | 135200 | 1942766640 | 3715 | 3715 | 3715 | 3715 | 0 |
| 305 | 20231025 | 135100 | 1942766640 | 3715 | 3715 | 3715 | 3715 | 100 |
| 306 | 20231025 | 135000 | 1942395140 | 3710 | 3710 | 3710 | 3710 | 309 |
| 307 | 20231025 | 134900 | 1941248750 | 3715 | 3715 | 3715 | 3715 | 4 |
| 308 | 20231025 | 134800 | 1941233890 | 3720 | 3720 | 3720 | 3720 | 10 |
| 309 | 20231025 | 134700 | 1941196690 | 3725 | 3725 | 3725 | 3725 | 0 |
| 310 | 20231025 | 134600 | 1941196690 | 3725 | 3725 | 3725 | 3725 | 1 |
| 311 | 20231025 | 134500 | 1941192965 | 3715 | 3720 | 3720 | 3715 | 126 |
| 312 | 20231025 | 134400 | 1940724815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 313 | 20231025 | 134300 | 1940724815 | 3725 | 3725 | 3725 | 3725 | 0 |
| 314 | 20231025 | 134200 | 1940724815 | 3725 | 3725 | 3725 | 3710 | 260 |
| 315 | 20231025 | 134100 | 1939758405 | 3710 | 3710 | 3710 | 3710 | 142 |
| 316 | 20231025 | 134000 | 1939231585 | 3725 | 3725 | 3725 | 3725 | 0 |
| 317 | 20231025 | 133900 | 1939231585 | 3725 | 3725 | 3725 | 3725 | 1 |
| 318 | 20231025 | 133800 | 1939227860 | 3725 | 3725 | 3725 | 3725 | 2 |
| 319 | 20231025 | 133700 | 1939220410 | 3725 | 3725 | 3725 | 3725 | 0 |
| 320 | 20231025 | 133600 | 1939220410 | 3725 | 3710 | 3725 | 3710 | 29 |
| 321 | 20231025 | 133500 | 1939112790 | 3730 | 3725 | 3730 | 3720 | 26 |
| 322 | 20231025 | 133400 | 1939015930 | 3725 | 3725 | 3725 | 3710 | 421 |
| 323 | 20231025 | 133300 | 1937448765 | 3725 | 3730 | 3730 | 3725 | 176 |
| 324 | 20231025 | 133200 | 1936793155 | 3725 | 3720 | 3725 | 3720 | 14 |
| 325 | 20231025 | 133100 | 1936741030 | 3720 | 3715 | 3720 | 3715 | 1301 |
| 326 | 20231025 | 133000 | 1931907805 | 3710 | 3710 | 3710 | 3710 | 200 |
| 327 | 20231025 | 132900 | 1931165805 | 3715 | 3715 | 3715 | 3715 | 0 |
| 328 | 20231025 | 132800 | 1931165805 | 3715 | 3715 | 3715 | 3715 | 127 |
| 329 | 20231025 | 132700 | 1930694000 | 3715 | 3715 | 3715 | 3715 | 0 |
| 330 | 20231025 | 132600 | 1930694000 | 3715 | 3715 | 3715 | 3715 | 0 |
| 331 | 20231025 | 132500 | 1930694000 | 3715 | 3705 | 3715 | 3705 | 201 |
| 332 | 20231025 | 132400 | 1929949285 | 3705 | 3695 | 3705 | 3695 | 4956 |
| 333 | 20231025 | 132300 | 1911634015 | 3710 | 3690 | 3710 | 3690 | 3270 |
| 334 | 20231025 | 132200 | 1899562315 | 3690 | 3710 | 3710 | 3690 | 9003 |
| 335 | 20231025 | 132100 | 1866332840 | 3705 | 3710 | 3710 | 3700 | 2934 |
| 336 | 20231025 | 132000 | 1855468475 | 3725 | 3725 | 3725 | 3725 | 3 |
| 337 | 20231025 | 131900 | 1855457300 | 3725 | 3725 | 3725 | 3725 | 0 |
| 338 | 20231025 | 131800 | 1855457300 | 3725 | 3725 | 3725 | 3725 | 0 |
| 339 | 20231025 | 131700 | 1855457300 | 3725 | 3725 | 3725 | 3725 | 14 |
| 340 | 20231025 | 131600 | 1855405150 | 3725 | 3725 | 3725 | 3725 | 113 |
| 341 | 20231025 | 131500 | 1854984225 | 3730 | 3730 | 3730 | 3730 | 0 |
| 342 | 20231025 | 131400 | 1854984225 | 3730 | 3715 | 3730 | 3715 | 4 |
| 343 | 20231025 | 131300 | 1854969335 | 3710 | 3710 | 3710 | 3710 | 1 |
| 344 | 20231025 | 131200 | 1854965625 | 3730 | 3710 | 3730 | 3710 | 8 |
| 345 | 20231025 | 131100 | 1854935885 | 3730 | 3700 | 3730 | 3700 | 60 |
| 346 | 20231025 | 131000 | 1854712385 | 3700 | 3720 | 3720 | 3700 | 2232 |
| 347 | 20231025 | 130900 | 1846443125 | 3730 | 3730 | 3730 | 3730 | 0 |
| 348 | 20231025 | 130800 | 1846443125 | 3730 | 3730 | 3730 | 3730 | 0 |
| 349 | 20231025 | 130700 | 1846443125 | 3730 | 3730 | 3730 | 3730 | 0 |
| 350 | 20231025 | 130600 | 1846443125 | 3730 | 3730 | 3730 | 3730 | 0 |
| 351 | 20231025 | 130500 | 1846443125 | 3730 | 3730 | 3730 | 3730 | 0 |
| 352 | 20231025 | 130400 | 1846443125 | 3730 | 3730 | 3730 | 3730 | 0 |
| 353 | 20231025 | 130300 | 1846443125 | 3730 | 3720 | 3730 | 3720 | 1301 |
| 354 | 20231025 | 130200 | 1841603395 | 3730 | 3730 | 3730 | 3730 | 0 |
| 355 | 20231025 | 130100 | 1841603395 | 3730 | 3730 | 3730 | 3710 | 719 |
| 356 | 20231025 | 130000 | 1838926295 | 3710 | 3730 | 3730 | 3710 | 1295 |
| 357 | 20231025 | 125900 | 1834113390 | 3720 | 3730 | 3730 | 3720 | 251 |
| 358 | 20231025 | 125800 | 1833179070 | 3730 | 3720 | 3730 | 3720 | 588 |
| 359 | 20231025 | 125700 | 1830989830 | 3720 | 3720 | 3720 | 3720 | 100 |
| 360 | 20231025 | 125600 | 1830617830 | 3740 | 3730 | 3740 | 3730 | 740 |
| 361 | 20231025 | 125500 | 1827853515 | 3740 | 3740 | 3740 | 3740 | 0 |
| 362 | 20231025 | 125400 | 1827853515 | 3740 | 3740 | 3745 | 3700 | 8746 |
| 363 | 20231025 | 125300 | 1795316805 | 3750 | 3750 | 3750 | 3750 | 160 |
| 364 | 20231025 | 125200 | 1794716805 | 3750 | 3750 | 3750 | 3750 | 46 |
| 365 | 20231025 | 125100 | 1794544305 | 3750 | 3750 | 3750 | 3750 | 0 |
| 366 | 20231025 | 125000 | 1794544305 | 3750 | 3750 | 3750 | 3750 | 0 |
| 367 | 20231025 | 124900 | 1794544305 | 3750 | 3750 | 3750 | 3750 | 3 |
| 368 | 20231025 | 124800 | 1794533055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 369 | 20231025 | 124700 | 1794533055 | 3750 | 3750 | 3750 | 3735 | 212 |
| 370 | 20231025 | 124600 | 1793738070 | 3735 | 3735 | 3735 | 3735 | 0 |
| 371 | 20231025 | 124500 | 1793738070 | 3735 | 3735 | 3735 | 3735 | 1 |
| 372 | 20231025 | 124400 | 1793734335 | 3760 | 3735 | 3760 | 3735 | 615 |
| 373 | 20231025 | 124300 | 1791428240 | 3735 | 3735 | 3735 | 3735 | 0 |
| 374 | 20231025 | 124200 | 1791428240 | 3735 | 3735 | 3735 | 3735 | 110 |
| 375 | 20231025 | 124100 | 1791017390 | 3740 | 3740 | 3740 | 3740 | 0 |
| 376 | 20231025 | 124000 | 1791017390 | 3740 | 3740 | 3740 | 3740 | 0 |
| 377 | 20231025 | 123900 | 1791017390 | 3740 | 3740 | 3740 | 3740 | 384 |
| 378 | 20231025 | 123800 | 1789581230 | 3745 | 3745 | 3745 | 3745 | 164 |
| 379 | 20231025 | 123700 | 1788967050 | 3745 | 3750 | 3750 | 3745 | 219 |
| 380 | 20231025 | 123600 | 1788146180 | 3755 | 3760 | 3760 | 3755 | 1326 |
| 381 | 20231025 | 123500 | 1783164745 | 3760 | 3760 | 3760 | 3760 | 92 |
| 382 | 20231025 | 123400 | 1782818825 | 3765 | 3765 | 3765 | 3765 | 0 |
| 383 | 20231025 | 123300 | 1782818825 | 3765 | 3765 | 3765 | 3765 | 0 |
| 384 | 20231025 | 123200 | 1782818825 | 3765 | 3765 | 3765 | 3765 | 11 |
| 385 | 20231025 | 123100 | 1782777410 | 3770 | 3760 | 3770 | 3760 | 1697 |
| 386 | 20231025 | 123000 | 1776386360 | 3760 | 3765 | 3765 | 3760 | 639 |
| 387 | 20231025 | 122900 | 1773983670 | 3765 | 3765 | 3765 | 3760 | 203 |
| 388 | 20231025 | 122800 | 1773219400 | 3765 | 3770 | 3770 | 3765 | 415 |
| 389 | 20231025 | 122700 | 1771655065 | 3770 | 3765 | 3790 | 3765 | 2156 |
| 390 | 20231025 | 122600 | 1763499230 | 3765 | 3760 | 3765 | 3760 | 1104 |
| 391 | 20231025 | 122500 | 1759347920 | 3765 | 3770 | 3770 | 3765 | 226 |
| 392 | 20231025 | 122400 | 1758496880 | 3765 | 3775 | 3775 | 3765 | 382 |
| 393 | 20231025 | 122300 | 1757058370 | 3770 | 3770 | 3770 | 3770 | 0 |
| 394 | 20231025 | 122200 | 1757058370 | 3770 | 3770 | 3770 | 3770 | 223 |
| 395 | 20231025 | 122100 | 1756217660 | 3770 | 3770 | 3770 | 3770 | 302 |
| 396 | 20231025 | 122000 | 1755079120 | 3770 | 3770 | 3770 | 3770 | 125 |
| 397 | 20231025 | 121900 | 1754607870 | 3770 | 3770 | 3770 | 3770 | 1 |
| 398 | 20231025 | 121800 | 1754604100 | 3765 | 3770 | 3770 | 3765 | 625 |
| 399 | 20231025 | 121700 | 1752247890 | 3770 | 3770 | 3770 | 3770 | 82 |
| 400 | 20231025 | 121600 | 1751938750 | 3770 | 3770 | 3770 | 3770 | 0 |
| 401 | 20231025 | 121500 | 1751938750 | 3770 | 3770 | 3770 | 3770 | 1 |
| 402 | 20231025 | 121400 | 1751934980 | 3770 | 3770 | 3770 | 3770 | 8 |
| 403 | 20231025 | 121300 | 1751904820 | 3765 | 3765 | 3765 | 3765 | 46 |
| 404 | 20231025 | 121200 | 1751731630 | 3760 | 3760 | 3760 | 3760 | 0 |
| 405 | 20231025 | 121100 | 1751731630 | 3760 | 3760 | 3760 | 3760 | 202 |
| 406 | 20231025 | 121000 | 1750972110 | 3765 | 3765 | 3765 | 3765 | 221 |
| 407 | 20231025 | 120900 | 1750140045 | 3765 | 3765 | 3765 | 3765 | 0 |
| 408 | 20231025 | 120800 | 1750140045 | 3765 | 3765 | 3765 | 3765 | 3 |
| 409 | 20231025 | 120700 | 1750128750 | 3760 | 3760 | 3760 | 3760 | 0 |
| 410 | 20231025 | 120600 | 1750128750 | 3760 | 3780 | 3780 | 3760 | 1045 |
| 411 | 20231025 | 120500 | 1746192080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 412 | 20231025 | 120400 | 1746192080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 413 | 20231025 | 120300 | 1746192080 | 3785 | 3785 | 3790 | 3785 | 98 |
| 414 | 20231025 | 120200 | 1745821000 | 3785 | 3790 | 3790 | 3785 | 53 |
| 415 | 20231025 | 120100 | 1745620360 | 3780 | 3780 | 3780 | 3780 | 43 |
| 416 | 20231025 | 120000 | 1745457820 | 3780 | 3780 | 3780 | 3780 | 100 |
| 417 | 20231025 | 115900 | 1745079820 | 3780 | 3780 | 3780 | 3780 | 0 |
| 418 | 20231025 | 115800 | 1745079820 | 3780 | 3780 | 3780 | 3780 | 0 |
| 419 | 20231025 | 115700 | 1745079820 | 3780 | 3780 | 3780 | 3780 | 105 |
| 420 | 20231025 | 115600 | 1744682920 | 3780 | 3775 | 3780 | 3775 | 990 |
| 421 | 20231025 | 115500 | 1740942605 | 3775 | 3775 | 3775 | 3775 | 50 |
| 422 | 20231025 | 115400 | 1740753855 | 3760 | 3760 | 3760 | 3760 | 0 |
| 423 | 20231025 | 115300 | 1740753855 | 3760 | 3770 | 3770 | 3760 | 897 |
| 424 | 20231025 | 115200 | 1737374725 | 3775 | 3770 | 3775 | 3770 | 3 |
| 425 | 20231025 | 115100 | 1737363410 | 3770 | 3775 | 3775 | 3770 | 511 |
| 426 | 20231025 | 115000 | 1735435870 | 3780 | 3780 | 3780 | 3780 | 0 |
| 427 | 20231025 | 114900 | 1735435870 | 3780 | 3780 | 3780 | 3780 | 3 |
| 428 | 20231025 | 114800 | 1735424530 | 3775 | 3775 | 3775 | 3775 | 300 |
| 429 | 20231025 | 114700 | 1734292030 | 3780 | 3780 | 3780 | 3780 | 84 |
| 430 | 20231025 | 114600 | 1733974510 | 3785 | 3790 | 3790 | 3785 | 646 |
| 431 | 20231025 | 114500 | 1731528020 | 3790 | 3790 | 3790 | 3790 | 2 |
| 432 | 20231025 | 114400 | 1731520440 | 3795 | 3795 | 3795 | 3795 | 176 |
| 433 | 20231025 | 114300 | 1730852520 | 3795 | 3795 | 3795 | 3795 | 0 |
| 434 | 20231025 | 114200 | 1730852520 | 3795 | 3795 | 3795 | 3795 | 1392 |
| 435 | 20231025 | 114100 | 1725569880 | 3785 | 3785 | 3785 | 3785 | 1 |
| 436 | 20231025 | 114000 | 1725566095 | 3795 | 3790 | 3795 | 3790 | 1704 |
| 437 | 20231025 | 113900 | 1719105590 | 3785 | 3780 | 3785 | 3780 | 1322 |
| 438 | 20231025 | 113800 | 1714104320 | 3780 | 3780 | 3780 | 3780 | 0 |
| 439 | 20231025 | 113700 | 1714104320 | 3780 | 3780 | 3780 | 3780 | 676 |
| 440 | 20231025 | 113600 | 1711549040 | 3780 | 3780 | 3780 | 3780 | 245 |
| 441 | 20231025 | 113500 | 1710622940 | 3780 | 3780 | 3785 | 3780 | 1300 |
| 442 | 20231025 | 113400 | 1705706440 | 3780 | 3775 | 3780 | 3775 | 608 |
| 443 | 20231025 | 113300 | 1703409240 | 3775 | 3775 | 3775 | 3775 | 230 |
| 444 | 20231025 | 113200 | 1702540990 | 3780 | 3780 | 3780 | 3780 | 0 |
| 445 | 20231025 | 113100 | 1702540990 | 3780 | 3775 | 3780 | 3775 | 1004 |
| 446 | 20231025 | 113000 | 1698745875 | 3775 | 3780 | 3780 | 3775 | 450 |
| 447 | 20231025 | 112900 | 1697046375 | 3780 | 3780 | 3780 | 3780 | 33 |
| 448 | 20231025 | 112800 | 1696921635 | 3780 | 3770 | 3785 | 3770 | 295 |
| 449 | 20231025 | 112700 | 1695809140 | 3770 | 3780 | 3780 | 3770 | 2200 |
| 450 | 20231025 | 112600 | 1687513140 | 3770 | 3770 | 3770 | 3770 | 352 |
| 451 | 20231025 | 112500 | 1686186100 | 3770 | 3790 | 3790 | 3770 | 374 |
| 452 | 20231025 | 112400 | 1684774440 | 3795 | 3795 | 3795 | 3795 | 0 |
| 453 | 20231025 | 112300 | 1684774440 | 3795 | 3795 | 3795 | 3795 | 0 |
| 454 | 20231025 | 112200 | 1684774440 | 3795 | 3795 | 3795 | 3795 | 0 |
| 455 | 20231025 | 112100 | 1684774440 | 3795 | 3795 | 3795 | 3795 | 1 |
| 456 | 20231025 | 112000 | 1684770645 | 3780 | 3780 | 3780 | 3780 | 500 |
| 457 | 20231025 | 111900 | 1682880645 | 3795 | 3780 | 3795 | 3775 | 4371 |
| 458 | 20231025 | 111800 | 1666373680 | 3780 | 3795 | 3795 | 3780 | 503 |
| 459 | 20231025 | 111700 | 1664466310 | 3795 | 3795 | 3795 | 3795 | 5 |
| 460 | 20231025 | 111600 | 1664447335 | 3790 | 3795 | 3795 | 3790 | 434 |
| 461 | 20231025 | 111500 | 1662802100 | 3795 | 3795 | 3795 | 3795 | 72 |
| 462 | 20231025 | 111400 | 1662528860 | 3785 | 3800 | 3800 | 3785 | 6 |
| 463 | 20231025 | 111300 | 1662506095 | 3785 | 3785 | 3800 | 3785 | 1254 |
| 464 | 20231025 | 111200 | 1657759675 | 3800 | 3795 | 3800 | 3780 | 614 |
| 465 | 20231025 | 111100 | 1655432890 | 3795 | 3795 | 3800 | 3795 | 292 |
| 466 | 20231025 | 111000 | 1654324635 | 3805 | 3800 | 3805 | 3785 | 770 |
| 467 | 20231025 | 110900 | 1651407020 | 3810 | 3805 | 3810 | 3800 | 1306 |
| 468 | 20231025 | 110800 | 1646442690 | 3805 | 3810 | 3810 | 3805 | 54 |
| 469 | 20231025 | 110700 | 1646237200 | 3810 | 3800 | 3810 | 3800 | 2762 |
| 470 | 20231025 | 110600 | 1635732085 | 3800 | 3790 | 3800 | 3790 | 1286 |
| 471 | 20231025 | 110500 | 1630856740 | 3795 | 3790 | 3800 | 3785 | 2841 |
| 472 | 20231025 | 110400 | 1620092615 | 3790 | 3800 | 3800 | 3790 | 1367 |
| 473 | 20231025 | 110300 | 1614909925 | 3800 | 3795 | 3815 | 3795 | 603 |
| 474 | 20231025 | 110200 | 1612615630 | 3795 | 3810 | 3810 | 3790 | 2895 |
| 475 | 20231025 | 110100 | 1601629735 | 3810 | 3805 | 3810 | 3795 | 531 |
| 476 | 20231025 | 110000 | 1599609335 | 3800 | 3810 | 3810 | 3795 | 1928 |
| 477 | 20231025 | 105900 | 1592279640 | 3810 | 3805 | 3810 | 3800 | 2236 |
| 478 | 20231025 | 105800 | 1583777330 | 3810 | 3810 | 3810 | 3805 | 1082 |
| 479 | 20231025 | 105700 | 1579655230 | 3810 | 3800 | 3815 | 3795 | 7728 |
| 480 | 20231025 | 105600 | 1550231430 | 3795 | 3800 | 3800 | 3795 | 944 |
| 481 | 20231025 | 105500 | 1546644740 | 3795 | 3790 | 3795 | 3785 | 3383 |
| 482 | 20231025 | 105400 | 1533826560 | 3790 | 3800 | 3800 | 3790 | 1847 |
| 483 | 20231025 | 105300 | 1526814805 | 3800 | 3800 | 3800 | 3800 | 184 |
| 484 | 20231025 | 105200 | 1526115605 | 3800 | 3805 | 3805 | 3800 | 148 |
| 485 | 20231025 | 105100 | 1525553015 | 3795 | 3795 | 3805 | 3790 | 1055 |
| 486 | 20231025 | 105000 | 1521549480 | 3795 | 3800 | 3800 | 3775 | 3265 |
| 487 | 20231025 | 104900 | 1509170925 | 3800 | 3775 | 3800 | 3775 | 5793 |
| 488 | 20231025 | 104800 | 1487204580 | 3765 | 3780 | 3790 | 3765 | 19741 |
| 489 | 20231025 | 104700 | 1412518130 | 3780 | 3835 | 3840 | 3780 | 16395 |
| 490 | 20231025 | 104600 | 1350011020 | 3835 | 3820 | 3855 | 3820 | 26548 |
| 491 | 20231025 | 104500 | 1248201190 | 3820 | 3795 | 3830 | 3795 | 19286 |
| 492 | 20231025 | 104400 | 1174606175 | 3795 | 3770 | 3820 | 3770 | 28761 |
| 493 | 20231025 | 104300 | 1065494460 | 3770 | 3765 | 3775 | 3765 | 1828 |
| 494 | 20231025 | 104200 | 1058598995 | 3750 | 3765 | 3770 | 3750 | 5241 |
| 495 | 20231025 | 104100 | 1038844140 | 3765 | 3760 | 3765 | 3760 | 2301 |
| 496 | 20231025 | 104000 | 1030186055 | 3760 | 3755 | 3765 | 3755 | 3233 |
| 497 | 20231025 | 103900 | 1018036450 | 3755 | 3745 | 3755 | 3745 | 3059 |
| 498 | 20231025 | 103800 | 1006565535 | 3745 | 3745 | 3745 | 3740 | 1000 |
| 499 | 20231025 | 103700 | 1002820540 | 3745 | 3730 | 3745 | 3730 | 3061 |
| 500 | 20231025 | 103600 | 991375285 | 3730 | 3730 | 3730 | 3730 | 185 |
| 501 | 20231025 | 103500 | 990685235 | 3725 | 3725 | 3725 | 3725 | 1320 |
| 502 | 20231025 | 103400 | 985768235 | 3730 | 3730 | 3730 | 3730 | 0 |
| 503 | 20231025 | 103300 | 985768235 | 3730 | 3720 | 3730 | 3715 | 1702 |
| 504 | 20231025 | 103200 | 979444755 | 3725 | 3725 | 3725 | 3725 | 0 |
| 505 | 20231025 | 103100 | 979444755 | 3725 | 3735 | 3735 | 3725 | 40 |
| 506 | 20231025 | 103000 | 979295695 | 3730 | 3720 | 3730 | 3720 | 624 |
| 507 | 20231025 | 102900 | 976973795 | 3730 | 3730 | 3730 | 3730 | 154 |
| 508 | 20231025 | 102800 | 976399375 | 3740 | 3725 | 3740 | 3725 | 3397 |
| 509 | 20231025 | 102700 | 963743510 | 3730 | 3735 | 3735 | 3730 | 611 |
| 510 | 20231025 | 102600 | 961463870 | 3745 | 3735 | 3745 | 3730 | 396 |
| 511 | 20231025 | 102500 | 959985715 | 3745 | 3750 | 3750 | 3745 | 769 |
| 512 | 20231025 | 102400 | 957104510 | 3750 | 3740 | 3750 | 3740 | 4479 |
| 513 | 20231025 | 102300 | 940337930 | 3740 | 3740 | 3740 | 3735 | 800 |
| 514 | 20231025 | 102200 | 937347345 | 3730 | 3730 | 3740 | 3730 | 56 |
| 515 | 20231025 | 102100 | 937138445 | 3730 | 3730 | 3730 | 3730 | 201 |
| 516 | 20231025 | 102000 | 936388715 | 3735 | 3735 | 3735 | 3730 | 613 |
| 517 | 20231025 | 101900 | 934099210 | 3730 | 3730 | 3730 | 3730 | 2093 |
| 518 | 20231025 | 101800 | 926292320 | 3725 | 3720 | 3725 | 3720 | 2614 |
| 519 | 20231025 | 101700 | 916558500 | 3725 | 3720 | 3725 | 3720 | 77 |
| 520 | 20231025 | 101600 | 916271925 | 3730 | 3730 | 3730 | 3730 | 0 |
| 521 | 20231025 | 101500 | 916271925 | 3730 | 3705 | 3730 | 3700 | 3836 |
| 522 | 20231025 | 101400 | 902011855 | 3725 | 3715 | 3725 | 3700 | 7001 |
| 523 | 20231025 | 101300 | 876099965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 524 | 20231025 | 101200 | 876099965 | 3725 | 3715 | 3725 | 3710 | 51 |
| 525 | 20231025 | 101100 | 875910635 | 3710 | 3720 | 3720 | 3710 | 377 |
| 526 | 20231025 | 101000 | 874510735 | 3730 | 3730 | 3730 | 3730 | 30 |
| 527 | 20231025 | 100900 | 874398835 | 3730 | 3730 | 3730 | 3730 | 1109 |
| 528 | 20231025 | 100800 | 870262265 | 3730 | 3730 | 3730 | 3730 | 0 |
| 529 | 20231025 | 100700 | 870262265 | 3730 | 3720 | 3730 | 3720 | 805 |
| 530 | 20231025 | 100600 | 867261240 | 3725 | 3725 | 3725 | 3725 | 135 |
| 531 | 20231025 | 100500 | 866758365 | 3725 | 3720 | 3725 | 3705 | 5001 |
| 532 | 20231025 | 100400 | 848206465 | 3730 | 3730 | 3730 | 3730 | 56 |
| 533 | 20231025 | 100300 | 847997585 | 3730 | 3730 | 3730 | 3730 | 3 |
| 534 | 20231025 | 100200 | 847986395 | 3715 | 3720 | 3720 | 3715 | 190 |
| 535 | 20231025 | 100100 | 847280245 | 3720 | 3720 | 3720 | 3720 | 107 |
| 536 | 20231025 | 100000 | 846882205 | 3720 | 3720 | 3720 | 3720 | 894 |
| 537 | 20231025 | 095900 | 843556525 | 3725 | 3725 | 3725 | 3725 | 97 |
| 538 | 20231025 | 095800 | 843195200 | 3720 | 3725 | 3725 | 3720 | 2045 |
| 539 | 20231025 | 095700 | 835582215 | 3730 | 3735 | 3735 | 3730 | 617 |
| 540 | 20231025 | 095600 | 833280710 | 3735 | 3740 | 3740 | 3735 | 1044 |
| 541 | 20231025 | 095500 | 829380700 | 3745 | 3740 | 3745 | 3740 | 301 |
| 542 | 20231025 | 095400 | 828254955 | 3745 | 3750 | 3750 | 3745 | 2001 |
| 543 | 20231025 | 095300 | 820751210 | 3750 | 3750 | 3755 | 3750 | 991 |
| 544 | 20231025 | 095200 | 817034900 | 3745 | 3725 | 3745 | 3720 | 3269 |
| 545 | 20231025 | 095100 | 804809740 | 3720 | 3725 | 3730 | 3720 | 2790 |
| 546 | 20231025 | 095000 | 794413590 | 3720 | 3720 | 3720 | 3715 | 1183 |
| 547 | 20231025 | 094900 | 790015245 | 3720 | 3730 | 3730 | 3720 | 127 |
| 548 | 20231025 | 094800 | 789542220 | 3725 | 3725 | 3725 | 3725 | 320 |
| 549 | 20231025 | 094700 | 788350220 | 3725 | 3730 | 3730 | 3725 | 565 |
| 550 | 20231025 | 094600 | 786244985 | 3730 | 3730 | 3735 | 3730 | 328 |
| 551 | 20231025 | 094500 | 785021540 | 3725 | 3725 | 3725 | 3725 | 41 |
| 552 | 20231025 | 094400 | 784868815 | 3725 | 3740 | 3740 | 3725 | 901 |
| 553 | 20231025 | 094300 | 781512530 | 3725 | 3725 | 3725 | 3725 | 0 |
| 554 | 20231025 | 094200 | 781512530 | 3725 | 3720 | 3730 | 3720 | 1669 |
| 555 | 20231025 | 094100 | 775293745 | 3715 | 3715 | 3715 | 3715 | 243 |
| 556 | 20231025 | 094000 | 774391000 | 3715 | 3715 | 3715 | 3715 | 2730 |
| 557 | 20231025 | 093900 | 764249050 | 3725 | 3720 | 3725 | 3720 | 133 |
| 558 | 20231025 | 093800 | 763754280 | 3725 | 3750 | 3750 | 3725 | 3158 |
| 559 | 20231025 | 093700 | 751973140 | 3740 | 3730 | 3750 | 3730 | 177 |
| 560 | 20231025 | 093600 | 751311275 | 3725 | 3715 | 3730 | 3710 | 757 |
| 561 | 20231025 | 093500 | 748499330 | 3710 | 3730 | 3730 | 3700 | 6840 |
| 562 | 20231025 | 093400 | 723126370 | 3735 | 3750 | 3755 | 3735 | 1346 |
| 563 | 20231025 | 093300 | 718082805 | 3755 | 3755 | 3755 | 3745 | 3436 |
| 564 | 20231025 | 093200 | 705192170 | 3760 | 3760 | 3775 | 3755 | 9310 |
| 565 | 20231025 | 093100 | 670110320 | 3760 | 3765 | 3770 | 3755 | 6070 |
| 566 | 20231025 | 093000 | 647272755 | 3760 | 3740 | 3760 | 3740 | 2880 |
| 567 | 20231025 | 092900 | 636467995 | 3740 | 3730 | 3740 | 3715 | 2694 |
| 568 | 20231025 | 092800 | 626441390 | 3725 | 3740 | 3745 | 3725 | 1604 |
| 569 | 20231025 | 092700 | 620460815 | 3740 | 3720 | 3745 | 3720 | 1377 |
| 570 | 20231025 | 092600 | 615320925 | 3720 | 3740 | 3745 | 3720 | 7020 |
| 571 | 20231025 | 092500 | 589148290 | 3740 | 3745 | 3750 | 3740 | 1396 |
| 572 | 20231025 | 092400 | 583919685 | 3725 | 3750 | 3755 | 3720 | 4944 |
| 573 | 20231025 | 092300 | 565448800 | 3745 | 3775 | 3775 | 3745 | 3514 |
| 574 | 20231025 | 092200 | 552237730 | 3775 | 3750 | 3790 | 3740 | 16685 |
| 575 | 20231025 | 092100 | 489385345 | 3745 | 3735 | 3760 | 3725 | 15736 |
| 576 | 20231025 | 092000 | 430409860 | 3740 | 3700 | 3745 | 3700 | 12274 |
| 577 | 20231025 | 091900 | 384633100 | 3710 | 3685 | 3710 | 3685 | 4528 |
| 578 | 20231025 | 091800 | 367886510 | 3680 | 3690 | 3695 | 3675 | 574 |
| 579 | 20231025 | 091700 | 365772395 | 3690 | 3685 | 3690 | 3685 | 1548 |
| 580 | 20231025 | 091600 | 360064815 | 3685 | 3665 | 3690 | 3650 | 5127 |
| 581 | 20231025 | 091500 | 341233390 | 3670 | 3670 | 3670 | 3665 | 538 |
| 582 | 20231025 | 091400 | 339258940 | 3670 | 3655 | 3670 | 3645 | 8305 |
| 583 | 20231025 | 091300 | 308909280 | 3650 | 3655 | 3660 | 3650 | 755 |
| 584 | 20231025 | 091200 | 306149375 | 3660 | 3650 | 3670 | 3650 | 4324 |
| 585 | 20231025 | 091100 | 290361345 | 3655 | 3675 | 3675 | 3650 | 5089 |
| 586 | 20231025 | 091000 | 271718605 | 3675 | 3665 | 3685 | 3655 | 7820 |
| 587 | 20231025 | 090900 | 243004080 | 3660 | 3685 | 3685 | 3655 | 11813 |
| 588 | 20231025 | 090800 | 199625180 | 3685 | 3635 | 3685 | 3635 | 12272 |
| 589 | 20231025 | 090700 | 154657100 | 3640 | 3640 | 3645 | 3625 | 3492 |
| 590 | 20231025 | 090600 | 141956135 | 3635 | 3610 | 3645 | 3600 | 8928 |
| 591 | 20231025 | 090500 | 109712330 | 3610 | 3615 | 3630 | 3610 | 1599 |
| 592 | 20231025 | 090400 | 103931815 | 3615 | 3625 | 3635 | 3600 | 12673 |
| 593 | 20231025 | 090300 | 58229480 | 3595 | 3595 | 3635 | 3590 | 5311 |
| 594 | 20231025 | 090200 | 39073430 | 3595 | 3570 | 3595 | 3560 | 2557 |
| 595 | 20231025 | 090100 | 29907180 | 3550 | 3565 | 3570 | 3550 | 3510 |
| 596 | 20231025 | 090000 | 17400580 | 3550 | 3570 | 3570 | 3550 | 4784 |