30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 190200 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 11625 |
| 3 | 20231020 | 190100 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20231020 | 190000 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20231020 | 185900 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20231020 | 185800 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20231020 | 185700 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20231020 | 185600 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20231020 | 185500 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20231020 | 185400 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20231020 | 185300 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20231020 | 185200 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20231020 | 185100 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20231020 | 185000 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20231020 | 184900 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20231020 | 184800 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20231020 | 184700 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20231020 | 184600 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20231020 | 184500 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20231020 | 184400 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20231020 | 184300 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20231020 | 184200 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20231020 | 184100 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20231020 | 184000 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20231020 | 183900 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20231020 | 183800 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20231020 | 183700 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20231020 | 183600 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20231020 | 183500 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20231020 | 183400 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20231020 | 183300 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20231020 | 183200 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 11625 |
| 33 | 20231020 | 183100 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20231020 | 183000 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20231020 | 182900 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20231020 | 182800 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20231020 | 182700 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20231020 | 182600 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20231020 | 182500 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20231020 | 182400 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20231020 | 182300 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20231020 | 182200 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20231020 | 182100 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20231020 | 182000 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20231020 | 181900 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20231020 | 181800 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20231020 | 181700 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20231020 | 181600 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20231020 | 181500 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20231020 | 181400 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20231020 | 181300 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20231020 | 181200 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20231020 | 181100 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20231020 | 181000 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20231020 | 180900 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20231020 | 180800 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20231020 | 180700 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20231020 | 180600 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20231020 | 180500 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20231020 | 180400 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20231020 | 180300 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20231020 | 180200 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 11625 |
| 63 | 20231020 | 180100 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20231020 | 180000 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20231020 | 175900 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20231020 | 175800 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20231020 | 175700 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20231020 | 175600 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20231020 | 175500 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20231020 | 175400 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20231020 | 175300 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20231020 | 175200 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20231020 | 175100 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20231020 | 175000 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20231020 | 174900 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20231020 | 174800 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20231020 | 174700 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20231020 | 174600 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20231020 | 174500 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20231020 | 174400 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20231020 | 174300 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20231020 | 174200 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20231020 | 174100 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20231020 | 174000 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20231020 | 173900 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20231020 | 173800 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20231020 | 173700 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20231020 | 173600 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20231020 | 173500 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20231020 | 173400 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20231020 | 173300 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20231020 | 173200 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 11625 |
| 93 | 20231020 | 173100 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20231020 | 173000 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20231020 | 172900 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20231020 | 172800 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20231020 | 172700 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20231020 | 172600 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20231020 | 172500 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20231020 | 172400 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20231020 | 172300 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20231020 | 172200 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20231020 | 172100 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20231020 | 172000 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20231020 | 171900 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20231020 | 171800 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20231020 | 171700 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20231020 | 171600 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20231020 | 171500 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20231020 | 171400 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20231020 | 171300 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20231020 | 171200 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20231020 | 171100 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20231020 | 171000 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20231020 | 170900 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20231020 | 170800 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20231020 | 170700 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20231020 | 170600 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20231020 | 170500 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20231020 | 170400 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20231020 | 170300 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20231020 | 170200 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 11625 |
| 123 | 20231020 | 170100 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20231020 | 170000 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20231020 | 165900 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20231020 | 165800 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20231020 | 165700 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20231020 | 165600 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20231020 | 165500 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20231020 | 165400 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20231020 | 165300 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20231020 | 165200 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20231020 | 165100 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20231020 | 165000 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20231020 | 164900 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20231020 | 164800 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20231020 | 164700 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20231020 | 164600 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20231020 | 164500 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20231020 | 164400 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20231020 | 164300 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20231020 | 164200 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20231020 | 164100 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20231020 | 164000 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20231020 | 163900 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20231020 | 163800 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20231020 | 163700 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20231020 | 163600 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20231020 | 163500 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20231020 | 163400 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20231020 | 163300 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20231020 | 163200 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 11625 |
| 153 | 20231020 | 163100 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20231020 | 163000 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20231020 | 162900 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20231020 | 162800 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20231020 | 162700 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20231020 | 162600 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20231020 | 162500 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20231020 | 162400 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20231020 | 162300 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20231020 | 162200 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20231020 | 162100 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20231020 | 162000 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20231020 | 161900 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20231020 | 161800 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20231020 | 161700 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20231020 | 161600 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20231020 | 161500 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20231020 | 161400 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20231020 | 161300 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20231020 | 161200 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20231020 | 161100 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20231020 | 161000 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20231020 | 160900 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20231020 | 160800 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20231020 | 160700 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20231020 | 160600 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20231020 | 160500 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20231020 | 160400 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20231020 | 160300 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20231020 | 160200 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 11625 |
| 183 | 20231020 | 160100 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20231020 | 160000 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20231020 | 155900 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20231020 | 155800 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 187 | 20231020 | 155700 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 188 | 20231020 | 155600 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 189 | 20231020 | 155500 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 190 | 20231020 | 155400 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 191 | 20231020 | 155300 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 192 | 20231020 | 155200 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 193 | 20231020 | 155100 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 194 | 20231020 | 155000 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 195 | 20231020 | 154900 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 196 | 20231020 | 154800 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 197 | 20231020 | 154700 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 198 | 20231020 | 154600 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 199 | 20231020 | 154500 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 200 | 20231020 | 154400 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 201 | 20231020 | 154300 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 202 | 20231020 | 154200 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 203 | 20231020 | 154100 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 204 | 20231020 | 154000 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 205 | 20231020 | 153900 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 206 | 20231020 | 153800 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 207 | 20231020 | 153700 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 208 | 20231020 | 153600 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 209 | 20231020 | 153500 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 210 | 20231020 | 153400 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 211 | 20231020 | 153300 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 212 | 20231020 | 153200 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 11625 |
| 213 | 20231020 | 153100 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 0 |
| 214 | 20231020 | 153000 | 3373901935 | 3730 | 3730 | 3730 | 3730 | 11625 |
| 215 | 20231020 | 152900 | 3330540685 | 3740 | 3740 | 3740 | 3740 | 0 |
| 216 | 20231020 | 152800 | 3330540685 | 3740 | 3740 | 3740 | 3740 | 0 |
| 217 | 20231020 | 152700 | 3330540685 | 3740 | 3740 | 3740 | 3740 | 0 |
| 218 | 20231020 | 152600 | 3330540685 | 3740 | 3740 | 3740 | 3740 | 0 |
| 219 | 20231020 | 152500 | 3330540685 | 3740 | 3740 | 3740 | 3740 | 0 |
| 220 | 20231020 | 152400 | 3330540685 | 3740 | 3740 | 3740 | 3740 | 0 |
| 221 | 20231020 | 152300 | 3330540685 | 3740 | 3740 | 3740 | 3740 | 0 |
| 222 | 20231020 | 152200 | 3330540685 | 3740 | 3740 | 3740 | 3740 | 0 |
| 223 | 20231020 | 152100 | 3330540685 | 3740 | 3740 | 3740 | 3740 | 0 |
| 224 | 20231020 | 152000 | 3330540685 | 3740 | 3740 | 3740 | 3740 | 0 |
| 225 | 20231020 | 151900 | 3330540685 | 3740 | 3735 | 3740 | 3730 | 3219 |
| 226 | 20231020 | 151800 | 3318507400 | 3740 | 3735 | 3740 | 3730 | 2612 |
| 227 | 20231020 | 151700 | 3308750890 | 3730 | 3740 | 3740 | 3730 | 5077 |
| 228 | 20231020 | 151600 | 3289790340 | 3740 | 3740 | 3740 | 3735 | 55 |
| 229 | 20231020 | 151500 | 3289584905 | 3735 | 3735 | 3740 | 3735 | 2126 |
| 230 | 20231020 | 151400 | 3281644285 | 3730 | 3735 | 3735 | 3730 | 1133 |
| 231 | 20231020 | 151300 | 3277417530 | 3735 | 3730 | 3735 | 3730 | 4841 |
| 232 | 20231020 | 151200 | 3259357425 | 3735 | 3735 | 3735 | 3730 | 1043 |
| 233 | 20231020 | 151100 | 3255462020 | 3735 | 3725 | 3735 | 3725 | 7841 |
| 234 | 20231020 | 151000 | 3226226800 | 3725 | 3730 | 3730 | 3725 | 2323 |
| 235 | 20231020 | 150900 | 3217571985 | 3735 | 3730 | 3735 | 3730 | 1144 |
| 236 | 20231020 | 150800 | 3213299835 | 3730 | 3735 | 3735 | 3730 | 8584 |
| 237 | 20231020 | 150700 | 3181280010 | 3735 | 3735 | 3735 | 3735 | 63 |
| 238 | 20231020 | 150600 | 3181044705 | 3735 | 3730 | 3735 | 3730 | 4869 |
| 239 | 20231020 | 150500 | 3162883265 | 3730 | 3730 | 3730 | 3725 | 4973 |
| 240 | 20231020 | 150400 | 3144339475 | 3740 | 3730 | 3740 | 3730 | 2 |
| 241 | 20231020 | 150300 | 3144332005 | 3730 | 3730 | 3730 | 3730 | 300 |
| 242 | 20231020 | 150200 | 3143213005 | 3740 | 3735 | 3740 | 3730 | 200 |
| 243 | 20231020 | 150100 | 3142466935 | 3740 | 3735 | 3740 | 3735 | 10000 |
| 244 | 20231020 | 150000 | 3105069370 | 3740 | 3735 | 3740 | 3730 | 3014 |
| 245 | 20231020 | 145900 | 3093812080 | 3735 | 3730 | 3735 | 3725 | 1910 |
| 246 | 20231020 | 145800 | 3086691795 | 3735 | 3730 | 3735 | 3730 | 2207 |
| 247 | 20231020 | 145700 | 3078459150 | 3730 | 3735 | 3735 | 3730 | 2736 |
| 248 | 20231020 | 145600 | 3068252635 | 3735 | 3730 | 3735 | 3730 | 2 |
| 249 | 20231020 | 145500 | 3068245170 | 3730 | 3735 | 3735 | 3730 | 126 |
| 250 | 20231020 | 145400 | 3067774685 | 3730 | 3725 | 3730 | 3725 | 6477 |
| 251 | 20231020 | 145300 | 3043615480 | 3725 | 3730 | 3730 | 3725 | 900 |
| 252 | 20231020 | 145200 | 3040260390 | 3730 | 3735 | 3735 | 3730 | 4296 |
| 253 | 20231020 | 145100 | 3024229830 | 3735 | 3735 | 3735 | 3735 | 0 |
| 254 | 20231020 | 145000 | 3024229830 | 3735 | 3740 | 3740 | 3735 | 2413 |
| 255 | 20231020 | 144900 | 3015216775 | 3735 | 3730 | 3735 | 3730 | 6673 |
| 256 | 20231020 | 144800 | 2990300220 | 3730 | 3730 | 3730 | 3720 | 1428 |
| 257 | 20231020 | 144700 | 2984980315 | 3725 | 3725 | 3725 | 3725 | 6082 |
| 258 | 20231020 | 144600 | 2962324865 | 3725 | 3730 | 3730 | 3725 | 2925 |
| 259 | 20231020 | 144500 | 2951429185 | 3730 | 3730 | 3730 | 3725 | 136 |
| 260 | 20231020 | 144400 | 2950921935 | 3725 | 3730 | 3730 | 3725 | 594 |
| 261 | 20231020 | 144300 | 2948706325 | 3730 | 3730 | 3730 | 3725 | 511 |
| 262 | 20231020 | 144200 | 2946802795 | 3730 | 3735 | 3735 | 3730 | 4308 |
| 263 | 20231020 | 144100 | 2930724195 | 3740 | 3740 | 3740 | 3740 | 1 |
| 264 | 20231020 | 144000 | 2930720455 | 3740 | 3740 | 3740 | 3740 | 0 |
| 265 | 20231020 | 143900 | 2930720455 | 3740 | 3735 | 3740 | 3735 | 1325 |
| 266 | 20231020 | 143800 | 2925771575 | 3740 | 3745 | 3745 | 3740 | 116 |
| 267 | 20231020 | 143700 | 2925337485 | 3745 | 3745 | 3745 | 3735 | 3928 |
| 268 | 20231020 | 143600 | 2910659125 | 3745 | 3745 | 3755 | 3745 | 2692 |
| 269 | 20231020 | 143500 | 2900570575 | 3755 | 3745 | 3755 | 3745 | 894 |
| 270 | 20231020 | 143400 | 2897213655 | 3745 | 3755 | 3755 | 3745 | 223 |
| 271 | 20231020 | 143300 | 2896378000 | 3755 | 3755 | 3755 | 3755 | 300 |
| 272 | 20231020 | 143200 | 2895251500 | 3760 | 3750 | 3760 | 3750 | 374 |
| 273 | 20231020 | 143100 | 2893845570 | 3750 | 3750 | 3750 | 3750 | 85 |
| 274 | 20231020 | 143000 | 2893526820 | 3745 | 3760 | 3760 | 3745 | 4 |
| 275 | 20231020 | 142900 | 2893511810 | 3760 | 3760 | 3760 | 3745 | 37 |
| 276 | 20231020 | 142800 | 2893373170 | 3760 | 3745 | 3760 | 3745 | 269 |
| 277 | 20231020 | 142700 | 2892365735 | 3740 | 3750 | 3760 | 3735 | 23233 |
| 278 | 20231020 | 142600 | 2805545860 | 3745 | 3755 | 3755 | 3745 | 2300 |
| 279 | 20231020 | 142500 | 2796925785 | 3755 | 3760 | 3760 | 3755 | 1001 |
| 280 | 20231020 | 142400 | 2793167025 | 3755 | 3760 | 3760 | 3755 | 1875 |
| 281 | 20231020 | 142300 | 2786118520 | 3765 | 3765 | 3765 | 3765 | 312 |
| 282 | 20231020 | 142200 | 2784943840 | 3765 | 3775 | 3775 | 3765 | 391 |
| 283 | 20231020 | 142100 | 2783469865 | 3775 | 3770 | 3775 | 3765 | 326 |
| 284 | 20231020 | 142000 | 2782240255 | 3770 | 3755 | 3770 | 3755 | 2279 |
| 285 | 20231020 | 141900 | 2773658465 | 3755 | 3755 | 3755 | 3755 | 80 |
| 286 | 20231020 | 141800 | 2773358065 | 3755 | 3755 | 3755 | 3755 | 1031 |
| 287 | 20231020 | 141700 | 2769486660 | 3755 | 3750 | 3755 | 3750 | 559 |
| 288 | 20231020 | 141600 | 2767390115 | 3755 | 3745 | 3755 | 3745 | 176 |
| 289 | 20231020 | 141500 | 2766730985 | 3745 | 3750 | 3755 | 3745 | 4359 |
| 290 | 20231020 | 141400 | 2750390975 | 3755 | 3755 | 3755 | 3755 | 45 |
| 291 | 20231020 | 141300 | 2750222000 | 3755 | 3755 | 3755 | 3755 | 1458 |
| 292 | 20231020 | 141200 | 2744747210 | 3755 | 3765 | 3765 | 3755 | 4226 |
| 293 | 20231020 | 141100 | 2728848230 | 3765 | 3765 | 3765 | 3765 | 388 |
| 294 | 20231020 | 141000 | 2727387410 | 3765 | 3765 | 3765 | 3765 | 10 |
| 295 | 20231020 | 140900 | 2727349760 | 3755 | 3755 | 3755 | 3755 | 0 |
| 296 | 20231020 | 140800 | 2727349760 | 3755 | 3755 | 3755 | 3755 | 610 |
| 297 | 20231020 | 140700 | 2725059210 | 3750 | 3760 | 3760 | 3750 | 850 |
| 298 | 20231020 | 140600 | 2721865610 | 3750 | 3750 | 3750 | 3750 | 20 |
| 299 | 20231020 | 140500 | 2721790610 | 3750 | 3750 | 3750 | 3750 | 2374 |
| 300 | 20231020 | 140400 | 2712888110 | 3765 | 3760 | 3765 | 3745 | 2404 |
| 301 | 20231020 | 140300 | 2703874910 | 3750 | 3765 | 3765 | 3750 | 8100 |
| 302 | 20231020 | 140200 | 2673425640 | 3770 | 3775 | 3775 | 3765 | 527 |
| 303 | 20231020 | 140100 | 2671438795 | 3775 | 3765 | 3775 | 3765 | 254 |
| 304 | 20231020 | 140000 | 2670481055 | 3770 | 3770 | 3770 | 3770 | 1116 |
| 305 | 20231020 | 135900 | 2666273735 | 3770 | 3780 | 3780 | 3770 | 1730 |
| 306 | 20231020 | 135800 | 2659743085 | 3780 | 3780 | 3780 | 3780 | 301 |
| 307 | 20231020 | 135700 | 2658605305 | 3780 | 3785 | 3785 | 3775 | 2266 |
| 308 | 20231020 | 135600 | 2650050380 | 3785 | 3790 | 3790 | 3780 | 658 |
| 309 | 20231020 | 135500 | 2647557710 | 3790 | 3790 | 3790 | 3785 | 708 |
| 310 | 20231020 | 135400 | 2644875520 | 3790 | 3785 | 3790 | 3775 | 1139 |
| 311 | 20231020 | 135300 | 2640566425 | 3785 | 3790 | 3790 | 3775 | 4907 |
| 312 | 20231020 | 135200 | 2622007985 | 3790 | 3785 | 3790 | 3785 | 7711 |
| 313 | 20231020 | 135100 | 2592811965 | 3780 | 3785 | 3785 | 3775 | 2274 |
| 314 | 20231020 | 135000 | 2584220875 | 3775 | 3780 | 3780 | 3775 | 2074 |
| 315 | 20231020 | 134900 | 2576382450 | 3780 | 3780 | 3780 | 3775 | 3491 |
| 316 | 20231020 | 134800 | 2563188130 | 3780 | 3775 | 3780 | 3775 | 11 |
| 317 | 20231020 | 134700 | 2563146600 | 3780 | 3765 | 3780 | 3765 | 2 |
| 318 | 20231020 | 134600 | 2563139055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 319 | 20231020 | 134500 | 2563139055 | 3780 | 3770 | 3780 | 3765 | 412 |
| 320 | 20231020 | 134400 | 2561587490 | 3780 | 3780 | 3780 | 3780 | 1 |
| 321 | 20231020 | 134300 | 2561583710 | 3775 | 3770 | 3775 | 3770 | 597 |
| 322 | 20231020 | 134200 | 2559330485 | 3770 | 3775 | 3775 | 3770 | 521 |
| 323 | 20231020 | 134100 | 2557365785 | 3770 | 3775 | 3775 | 3770 | 1210 |
| 324 | 20231020 | 134000 | 2552803420 | 3770 | 3770 | 3770 | 3770 | 1000 |
| 325 | 20231020 | 133900 | 2549033420 | 3780 | 3775 | 3780 | 3775 | 80 |
| 326 | 20231020 | 133800 | 2548731330 | 3770 | 3780 | 3780 | 3770 | 169 |
| 327 | 20231020 | 133700 | 2548092690 | 3775 | 3775 | 3780 | 3775 | 10047 |
| 328 | 20231020 | 133600 | 2510117730 | 3775 | 3775 | 3775 | 3775 | 1111 |
| 329 | 20231020 | 133500 | 2505923705 | 3775 | 3775 | 3775 | 3775 | 2208 |
| 330 | 20231020 | 133400 | 2497588505 | 3775 | 3775 | 3775 | 3775 | 909 |
| 331 | 20231020 | 133300 | 2494157030 | 3775 | 3775 | 3775 | 3775 | 2128 |
| 332 | 20231020 | 133200 | 2486123830 | 3775 | 3770 | 3775 | 3770 | 1000 |
| 333 | 20231020 | 133100 | 2482351975 | 3765 | 3765 | 3765 | 3765 | 340 |
| 334 | 20231020 | 133000 | 2481071875 | 3760 | 3765 | 3770 | 3760 | 2517 |
| 335 | 20231020 | 132900 | 2471592230 | 3765 | 3760 | 3765 | 3760 | 1435 |
| 336 | 20231020 | 132800 | 2466193805 | 3760 | 3760 | 3760 | 3760 | 553 |
| 337 | 20231020 | 132700 | 2464114525 | 3760 | 3755 | 3760 | 3755 | 1538 |
| 338 | 20231020 | 132600 | 2458336110 | 3755 | 3745 | 3755 | 3740 | 10390 |
| 339 | 20231020 | 132500 | 2419361545 | 3740 | 3740 | 3740 | 3740 | 1465 |
| 340 | 20231020 | 132400 | 2413882445 | 3740 | 3735 | 3740 | 3735 | 1893 |
| 341 | 20231020 | 132300 | 2406812005 | 3735 | 3735 | 3735 | 3735 | 105 |
| 342 | 20231020 | 132200 | 2406419830 | 3735 | 3735 | 3735 | 3730 | 2311 |
| 343 | 20231020 | 132100 | 2397798125 | 3740 | 3730 | 3740 | 3730 | 412 |
| 344 | 20231020 | 132000 | 2396257585 | 3730 | 3730 | 3730 | 3730 | 1000 |
| 345 | 20231020 | 131900 | 2392527585 | 3730 | 3735 | 3735 | 3730 | 39 |
| 346 | 20231020 | 131800 | 2392382110 | 3735 | 3735 | 3735 | 3735 | 557 |
| 347 | 20231020 | 131700 | 2390301715 | 3735 | 3735 | 3735 | 3735 | 167 |
| 348 | 20231020 | 131600 | 2389677970 | 3735 | 3730 | 3735 | 3730 | 56 |
| 349 | 20231020 | 131500 | 2389468850 | 3730 | 3730 | 3730 | 3730 | 0 |
| 350 | 20231020 | 131400 | 2389468850 | 3730 | 3730 | 3730 | 3730 | 145 |
| 351 | 20231020 | 131300 | 2388928000 | 3735 | 3735 | 3735 | 3735 | 26 |
| 352 | 20231020 | 131200 | 2388830890 | 3730 | 3735 | 3735 | 3730 | 1593 |
| 353 | 20231020 | 131100 | 2382888700 | 3740 | 3740 | 3740 | 3740 | 467 |
| 354 | 20231020 | 131000 | 2381142120 | 3745 | 3735 | 3745 | 3735 | 102 |
| 355 | 20231020 | 130900 | 2380761135 | 3740 | 3740 | 3740 | 3740 | 1501 |
| 356 | 20231020 | 130800 | 2375147395 | 3745 | 3745 | 3745 | 3740 | 601 |
| 357 | 20231020 | 130700 | 2372897150 | 3745 | 3730 | 3745 | 3730 | 2282 |
| 358 | 20231020 | 130600 | 2364385185 | 3745 | 3745 | 3745 | 3720 | 4009 |
| 359 | 20231020 | 130500 | 2349449560 | 3745 | 3740 | 3745 | 3730 | 1002 |
| 360 | 20231020 | 130400 | 2345709460 | 3740 | 3745 | 3745 | 3735 | 1023 |
| 361 | 20231020 | 130300 | 2341887235 | 3740 | 3740 | 3740 | 3740 | 10 |
| 362 | 20231020 | 130200 | 2341849835 | 3740 | 3740 | 3745 | 3740 | 507 |
| 363 | 20231020 | 130100 | 2339951155 | 3740 | 3740 | 3740 | 3740 | 2201 |
| 364 | 20231020 | 130000 | 2331719415 | 3740 | 3730 | 3740 | 3730 | 401 |
| 365 | 20231020 | 125900 | 2330223675 | 3740 | 3740 | 3740 | 3740 | 63 |
| 366 | 20231020 | 125800 | 2329988055 | 3735 | 3735 | 3735 | 3735 | 49 |
| 367 | 20231020 | 125700 | 2329805040 | 3735 | 3735 | 3735 | 3735 | 12 |
| 368 | 20231020 | 125600 | 2329760220 | 3735 | 3735 | 3735 | 3735 | 201 |
| 369 | 20231020 | 125500 | 2329009485 | 3735 | 3735 | 3735 | 3735 | 410 |
| 370 | 20231020 | 125400 | 2327478135 | 3740 | 3735 | 3740 | 3735 | 4274 |
| 371 | 20231020 | 125300 | 2311497870 | 3735 | 3730 | 3735 | 3730 | 6936 |
| 372 | 20231020 | 125200 | 2285593780 | 3730 | 3735 | 3735 | 3730 | 585 |
| 373 | 20231020 | 125100 | 2283409055 | 3730 | 3700 | 3730 | 3700 | 12104 |
| 374 | 20231020 | 125000 | 2238325005 | 3720 | 3710 | 3720 | 3710 | 502 |
| 375 | 20231020 | 124900 | 2236462565 | 3695 | 3720 | 3720 | 3695 | 9002 |
| 376 | 20231020 | 124800 | 2203127160 | 3725 | 3720 | 3725 | 3720 | 22 |
| 377 | 20231020 | 124700 | 2203045310 | 3720 | 3720 | 3720 | 3720 | 2 |
| 378 | 20231020 | 124600 | 2203037870 | 3705 | 3720 | 3720 | 3700 | 20853 |
| 379 | 20231020 | 124500 | 2125782470 | 3720 | 3720 | 3725 | 3720 | 1062 |
| 380 | 20231020 | 124400 | 2121831805 | 3720 | 3715 | 3725 | 3710 | 1004 |
| 381 | 20231020 | 124300 | 2118102930 | 3720 | 3720 | 3720 | 3720 | 300 |
| 382 | 20231020 | 124200 | 2116986930 | 3720 | 3720 | 3720 | 3715 | 2046 |
| 383 | 20231020 | 124100 | 2109385810 | 3720 | 3720 | 3720 | 3720 | 6 |
| 384 | 20231020 | 124000 | 2109363490 | 3715 | 3715 | 3715 | 3715 | 5582 |
| 385 | 20231020 | 123900 | 2088626360 | 3720 | 3720 | 3720 | 3720 | 1090 |
| 386 | 20231020 | 123800 | 2084571560 | 3725 | 3725 | 3725 | 3725 | 1 |
| 387 | 20231020 | 123700 | 2084567835 | 3725 | 3725 | 3725 | 3725 | 250 |
| 388 | 20231020 | 123600 | 2083636585 | 3720 | 3720 | 3725 | 3720 | 1134 |
| 389 | 20231020 | 123500 | 2079418100 | 3720 | 3720 | 3720 | 3720 | 280 |
| 390 | 20231020 | 123400 | 2078376500 | 3720 | 3720 | 3720 | 3720 | 211 |
| 391 | 20231020 | 123300 | 2077591580 | 3720 | 3720 | 3720 | 3720 | 1 |
| 392 | 20231020 | 123200 | 2077587860 | 3720 | 3720 | 3720 | 3720 | 6 |
| 393 | 20231020 | 123100 | 2077565540 | 3720 | 3725 | 3725 | 3720 | 1285 |
| 394 | 20231020 | 123000 | 2072785325 | 3720 | 3725 | 3725 | 3720 | 83 |
| 395 | 20231020 | 122900 | 2072476515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 396 | 20231020 | 122800 | 2072476515 | 3720 | 3720 | 3720 | 3720 | 0 |
| 397 | 20231020 | 122700 | 2072476515 | 3720 | 3720 | 3725 | 3720 | 3302 |
| 398 | 20231020 | 122600 | 2060176575 | 3720 | 3715 | 3725 | 3715 | 8891 |
| 399 | 20231020 | 122500 | 2027112630 | 3710 | 3710 | 3710 | 3710 | 2345 |
| 400 | 20231020 | 122400 | 2018412680 | 3710 | 3710 | 3710 | 3710 | 1076 |
| 401 | 20231020 | 122300 | 2014420720 | 3710 | 3710 | 3710 | 3710 | 800 |
| 402 | 20231020 | 122200 | 2011452720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 403 | 20231020 | 122100 | 2011452720 | 3710 | 3710 | 3710 | 3710 | 519 |
| 404 | 20231020 | 122000 | 2009527230 | 3710 | 3710 | 3710 | 3710 | 2211 |
| 405 | 20231020 | 121900 | 2001324420 | 3715 | 3715 | 3715 | 3715 | 1736 |
| 406 | 20231020 | 121800 | 1994875180 | 3715 | 3715 | 3715 | 3715 | 1100 |
| 407 | 20231020 | 121700 | 1990788680 | 3715 | 3715 | 3715 | 3715 | 0 |
| 408 | 20231020 | 121600 | 1990788680 | 3715 | 3710 | 3720 | 3710 | 1894 |
| 409 | 20231020 | 121500 | 1983751535 | 3715 | 3715 | 3720 | 3715 | 1895 |
| 410 | 20231020 | 121400 | 1976711595 | 3715 | 3715 | 3715 | 3715 | 550 |
| 411 | 20231020 | 121300 | 1974668345 | 3715 | 3710 | 3715 | 3700 | 5002 |
| 412 | 20231020 | 121200 | 1956149375 | 3710 | 3715 | 3715 | 3710 | 1454 |
| 413 | 20231020 | 121100 | 1950749760 | 3715 | 3715 | 3715 | 3715 | 10 |
| 414 | 20231020 | 121000 | 1950712610 | 3715 | 3715 | 3715 | 3715 | 102 |
| 415 | 20231020 | 120900 | 1950333680 | 3710 | 3710 | 3710 | 3710 | 0 |
| 416 | 20231020 | 120800 | 1950333680 | 3710 | 3715 | 3720 | 3710 | 3318 |
| 417 | 20231020 | 120700 | 1938013615 | 3720 | 3720 | 3720 | 3720 | 74 |
| 418 | 20231020 | 120600 | 1937738335 | 3720 | 3715 | 3720 | 3715 | 329 |
| 419 | 20231020 | 120500 | 1936515890 | 3715 | 3720 | 3720 | 3715 | 45 |
| 420 | 20231020 | 120400 | 1936348665 | 3720 | 3720 | 3720 | 3720 | 5 |
| 421 | 20231020 | 120300 | 1936330065 | 3720 | 3715 | 3720 | 3715 | 2035 |
| 422 | 20231020 | 120200 | 1928759880 | 3715 | 3720 | 3720 | 3715 | 107 |
| 423 | 20231020 | 120100 | 1928361865 | 3720 | 3715 | 3720 | 3715 | 1100 |
| 424 | 20231020 | 120000 | 1924270365 | 3715 | 3715 | 3720 | 3715 | 47 |
| 425 | 20231020 | 115900 | 1924095685 | 3715 | 3715 | 3715 | 3715 | 400 |
| 426 | 20231020 | 115800 | 1922609685 | 3715 | 3710 | 3715 | 3710 | 2503 |
| 427 | 20231020 | 115700 | 1913315245 | 3710 | 3705 | 3710 | 3705 | 229 |
| 428 | 20231020 | 115600 | 1912465755 | 3700 | 3700 | 3700 | 3700 | 4218 |
| 429 | 20231020 | 115500 | 1896859155 | 3690 | 3695 | 3695 | 3690 | 3589 |
| 430 | 20231020 | 115400 | 1883614195 | 3690 | 3690 | 3690 | 3690 | 1782 |
| 431 | 20231020 | 115300 | 1877038615 | 3690 | 3690 | 3690 | 3690 | 1 |
| 432 | 20231020 | 115200 | 1877034925 | 3690 | 3695 | 3695 | 3690 | 1054 |
| 433 | 20231020 | 115100 | 1873145660 | 3685 | 3685 | 3685 | 3685 | 1 |
| 434 | 20231020 | 115000 | 1873141975 | 3685 | 3695 | 3695 | 3685 | 202 |
| 435 | 20231020 | 114900 | 1872397065 | 3695 | 3695 | 3695 | 3695 | 410 |
| 436 | 20231020 | 114800 | 1870882115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 437 | 20231020 | 114700 | 1870882115 | 3695 | 3695 | 3695 | 3695 | 2 |
| 438 | 20231020 | 114600 | 1870874725 | 3695 | 3695 | 3695 | 3695 | 11 |
| 439 | 20231020 | 114500 | 1870834080 | 3690 | 3690 | 3690 | 3690 | 915 |
| 440 | 20231020 | 114400 | 1867457730 | 3685 | 3685 | 3685 | 3685 | 0 |
| 441 | 20231020 | 114300 | 1867457730 | 3685 | 3685 | 3685 | 3685 | 1639 |
| 442 | 20231020 | 114200 | 1861418015 | 3685 | 3680 | 3685 | 3680 | 101 |
| 443 | 20231020 | 114100 | 1861045835 | 3685 | 3685 | 3685 | 3685 | 636 |
| 444 | 20231020 | 114000 | 1858702175 | 3685 | 3680 | 3685 | 3680 | 1025 |
| 445 | 20231020 | 113900 | 1854925070 | 3680 | 3680 | 3680 | 3680 | 1974 |
| 446 | 20231020 | 113800 | 1847660750 | 3685 | 3685 | 3685 | 3680 | 125 |
| 447 | 20231020 | 113700 | 1847200700 | 3680 | 3680 | 3685 | 3680 | 3270 |
| 448 | 20231020 | 113600 | 1835162455 | 3685 | 3685 | 3685 | 3685 | 725 |
| 449 | 20231020 | 113500 | 1832490830 | 3685 | 3685 | 3685 | 3685 | 2431 |
| 450 | 20231020 | 113400 | 1823532595 | 3680 | 3685 | 3685 | 3680 | 454 |
| 451 | 20231020 | 113300 | 1821859875 | 3685 | 3685 | 3685 | 3685 | 801 |
| 452 | 20231020 | 113200 | 1818908190 | 3685 | 3680 | 3685 | 3680 | 2587 |
| 453 | 20231020 | 113100 | 1809380100 | 3680 | 3680 | 3680 | 3680 | 1025 |
| 454 | 20231020 | 113000 | 1805608100 | 3685 | 3685 | 3685 | 3685 | 1 |
| 455 | 20231020 | 112900 | 1805604415 | 3685 | 3685 | 3685 | 3685 | 3607 |
| 456 | 20231020 | 112800 | 1792312620 | 3690 | 3690 | 3690 | 3690 | 501 |
| 457 | 20231020 | 112700 | 1790463930 | 3685 | 3685 | 3685 | 3685 | 0 |
| 458 | 20231020 | 112600 | 1790463930 | 3685 | 3690 | 3690 | 3685 | 21 |
| 459 | 20231020 | 112500 | 1790386445 | 3690 | 3690 | 3690 | 3690 | 3791 |
| 460 | 20231020 | 112400 | 1776397655 | 3695 | 3695 | 3695 | 3695 | 1 |
| 461 | 20231020 | 112300 | 1776393960 | 3685 | 3690 | 3690 | 3685 | 105 |
| 462 | 20231020 | 112200 | 1776006535 | 3690 | 3690 | 3690 | 3690 | 160 |
| 463 | 20231020 | 112100 | 1775416135 | 3695 | 3695 | 3695 | 3695 | 10 |
| 464 | 20231020 | 112000 | 1775379185 | 3690 | 3700 | 3700 | 3690 | 2878 |
| 465 | 20231020 | 111900 | 1764757965 | 3700 | 3700 | 3700 | 3700 | 0 |
| 466 | 20231020 | 111800 | 1764757965 | 3700 | 3695 | 3700 | 3690 | 1475 |
| 467 | 20231020 | 111700 | 1759309570 | 3700 | 3705 | 3705 | 3700 | 2755 |
| 468 | 20231020 | 111600 | 1749113570 | 3705 | 3705 | 3705 | 3705 | 4 |
| 469 | 20231020 | 111500 | 1749098750 | 3705 | 3705 | 3705 | 3705 | 1810 |
| 470 | 20231020 | 111400 | 1742392700 | 3705 | 3705 | 3710 | 3705 | 376 |
| 471 | 20231020 | 111300 | 1740998795 | 3710 | 3710 | 3710 | 3710 | 0 |
| 472 | 20231020 | 111200 | 1740998795 | 3710 | 3710 | 3710 | 3710 | 0 |
| 473 | 20231020 | 111100 | 1740998795 | 3710 | 3710 | 3710 | 3710 | 402 |
| 474 | 20231020 | 111000 | 1739507375 | 3695 | 3695 | 3695 | 3695 | 1000 |
| 475 | 20231020 | 110900 | 1735812375 | 3710 | 3710 | 3710 | 3710 | 1344 |
| 476 | 20231020 | 110800 | 1730826135 | 3710 | 3700 | 3710 | 3695 | 1250 |
| 477 | 20231020 | 110700 | 1726192335 | 3695 | 3710 | 3710 | 3690 | 1116 |
| 478 | 20231020 | 110600 | 1722072125 | 3700 | 3720 | 3720 | 3700 | 508 |
| 479 | 20231020 | 110500 | 1720191525 | 3720 | 3710 | 3720 | 3690 | 8067 |
| 480 | 20231020 | 110400 | 1690252190 | 3700 | 3700 | 3700 | 3700 | 1805 |
| 481 | 20231020 | 110300 | 1683573690 | 3690 | 3690 | 3690 | 3690 | 348 |
| 482 | 20231020 | 110200 | 1682289570 | 3700 | 3700 | 3700 | 3700 | 1072 |
| 483 | 20231020 | 110100 | 1678323170 | 3700 | 3690 | 3700 | 3690 | 1806 |
| 484 | 20231020 | 110000 | 1671654260 | 3690 | 3710 | 3710 | 3690 | 9189 |
| 485 | 20231020 | 105900 | 1637701750 | 3700 | 3710 | 3710 | 3700 | 439 |
| 486 | 20231020 | 105800 | 1636076650 | 3715 | 3705 | 3715 | 3700 | 1758 |
| 487 | 20231020 | 105700 | 1629556295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 488 | 20231020 | 105600 | 1629556295 | 3715 | 3715 | 3715 | 3715 | 1000 |
| 489 | 20231020 | 105500 | 1625841295 | 3695 | 3710 | 3720 | 3695 | 3263 |
| 490 | 20231020 | 105400 | 1613732085 | 3710 | 3695 | 3710 | 3695 | 3502 |
| 491 | 20231020 | 105300 | 1600770650 | 3695 | 3695 | 3695 | 3695 | 7 |
| 492 | 20231020 | 105200 | 1600744785 | 3695 | 3690 | 3695 | 3690 | 2153 |
| 493 | 20231020 | 105100 | 1592793730 | 3690 | 3685 | 3690 | 3685 | 7 |
| 494 | 20231020 | 105000 | 1592767930 | 3690 | 3690 | 3690 | 3690 | 802 |
| 495 | 20231020 | 104900 | 1589808550 | 3680 | 3680 | 3680 | 3680 | 384 |
| 496 | 20231020 | 104800 | 1588395430 | 3685 | 3685 | 3685 | 3685 | 116 |
| 497 | 20231020 | 104700 | 1587967970 | 3680 | 3680 | 3680 | 3680 | 2250 |
| 498 | 20231020 | 104600 | 1579687970 | 3680 | 3680 | 3680 | 3680 | 160 |
| 499 | 20231020 | 104500 | 1579099170 | 3685 | 3685 | 3685 | 3685 | 10 |
| 500 | 20231020 | 104400 | 1579062320 | 3685 | 3685 | 3685 | 3680 | 1338 |
| 501 | 20231020 | 104300 | 1574136430 | 3685 | 3685 | 3685 | 3685 | 2544 |
| 502 | 20231020 | 104200 | 1564761790 | 3690 | 3690 | 3690 | 3690 | 1000 |
| 503 | 20231020 | 104100 | 1561071790 | 3690 | 3685 | 3690 | 3685 | 310 |
| 504 | 20231020 | 104000 | 1559928815 | 3685 | 3680 | 3685 | 3680 | 137 |
| 505 | 20231020 | 103900 | 1559424070 | 3680 | 3680 | 3680 | 3680 | 520 |
| 506 | 20231020 | 103800 | 1557510470 | 3680 | 3685 | 3685 | 3680 | 127 |
| 507 | 20231020 | 103700 | 1557042625 | 3685 | 3675 | 3685 | 3675 | 1006 |
| 508 | 20231020 | 103600 | 1553340820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 509 | 20231020 | 103500 | 1553340820 | 3675 | 3675 | 3675 | 3675 | 440 |
| 510 | 20231020 | 103400 | 1551723820 | 3675 | 3675 | 3675 | 3675 | 460 |
| 511 | 20231020 | 103300 | 1550033320 | 3675 | 3675 | 3675 | 3675 | 572 |
| 512 | 20231020 | 103200 | 1547931220 | 3670 | 3675 | 3675 | 3670 | 75 |
| 513 | 20231020 | 103100 | 1547655940 | 3680 | 3680 | 3680 | 3680 | 1458 |
| 514 | 20231020 | 103000 | 1542290500 | 3690 | 3690 | 3690 | 3690 | 0 |
| 515 | 20231020 | 102900 | 1542290500 | 3690 | 3695 | 3695 | 3690 | 1996 |
| 516 | 20231020 | 102800 | 1534922110 | 3695 | 3685 | 3695 | 3685 | 2349 |
| 517 | 20231020 | 102700 | 1526252430 | 3670 | 3670 | 3680 | 3670 | 13228 |
| 518 | 20231020 | 102600 | 1477641345 | 3670 | 3670 | 3675 | 3670 | 42 |
| 519 | 20231020 | 102500 | 1477487200 | 3670 | 3670 | 3670 | 3670 | 1759 |
| 520 | 20231020 | 102400 | 1471031670 | 3670 | 3675 | 3675 | 3670 | 323 |
| 521 | 20231020 | 102300 | 1469846145 | 3670 | 3675 | 3675 | 3670 | 2321 |
| 522 | 20231020 | 102200 | 1461327245 | 3670 | 3670 | 3670 | 3670 | 35 |
| 523 | 20231020 | 102100 | 1461198795 | 3675 | 3675 | 3675 | 3675 | 1835 |
| 524 | 20231020 | 102000 | 1454455170 | 3670 | 3675 | 3675 | 3670 | 150 |
| 525 | 20231020 | 101900 | 1453904115 | 3675 | 3670 | 3675 | 3670 | 253 |
| 526 | 20231020 | 101800 | 1452975595 | 3670 | 3665 | 3670 | 3665 | 2717 |
| 527 | 20231020 | 101700 | 1443014765 | 3665 | 3660 | 3665 | 3660 | 1871 |
| 528 | 20231020 | 101600 | 1436159585 | 3660 | 3660 | 3670 | 3660 | 1227 |
| 529 | 20231020 | 101500 | 1431668705 | 3665 | 3660 | 3665 | 3660 | 5254 |
| 530 | 20231020 | 101400 | 1412425960 | 3665 | 3665 | 3665 | 3665 | 1970 |
| 531 | 20231020 | 101300 | 1405205910 | 3665 | 3665 | 3670 | 3665 | 682 |
| 532 | 20231020 | 101200 | 1402703195 | 3665 | 3665 | 3665 | 3665 | 10193 |
| 533 | 20231020 | 101100 | 1365345850 | 3665 | 3675 | 3675 | 3660 | 9381 |
| 534 | 20231020 | 101000 | 1330933755 | 3670 | 3670 | 3675 | 3670 | 196 |
| 535 | 20231020 | 100900 | 1330214200 | 3670 | 3675 | 3675 | 3670 | 6341 |
| 536 | 20231020 | 100800 | 1306928900 | 3675 | 3680 | 3680 | 3675 | 2935 |
| 537 | 20231020 | 100700 | 1296138600 | 3685 | 3680 | 3685 | 3680 | 1050 |
| 538 | 20231020 | 100600 | 1292274100 | 3690 | 3690 | 3690 | 3690 | 7 |
| 539 | 20231020 | 100500 | 1292248270 | 3680 | 3680 | 3680 | 3680 | 54 |
| 540 | 20231020 | 100400 | 1292049550 | 3680 | 3680 | 3680 | 3675 | 705 |
| 541 | 20231020 | 100300 | 1289455470 | 3675 | 3675 | 3680 | 3675 | 1011 |
| 542 | 20231020 | 100200 | 1285739995 | 3680 | 3680 | 3680 | 3675 | 4011 |
| 543 | 20231020 | 100100 | 1270983615 | 3675 | 3670 | 3675 | 3670 | 838 |
| 544 | 20231020 | 100000 | 1267905965 | 3670 | 3670 | 3670 | 3665 | 4633 |
| 545 | 20231020 | 095900 | 1250911865 | 3675 | 3665 | 3675 | 3665 | 6459 |
| 546 | 20231020 | 095800 | 1227228720 | 3665 | 3675 | 3675 | 3665 | 12961 |
| 547 | 20231020 | 095700 | 1179658865 | 3675 | 3680 | 3680 | 3675 | 2891 |
| 548 | 20231020 | 095600 | 1169033265 | 3680 | 3680 | 3680 | 3675 | 15012 |
| 549 | 20231020 | 095500 | 1113849555 | 3680 | 3685 | 3685 | 3675 | 25122 |
| 550 | 20231020 | 095400 | 1021401465 | 3680 | 3680 | 3685 | 3680 | 3620 |
| 551 | 20231020 | 095300 | 1008079830 | 3680 | 3690 | 3690 | 3680 | 1874 |
| 552 | 20231020 | 095200 | 1001178365 | 3690 | 3685 | 3690 | 3685 | 2138 |
| 553 | 20231020 | 095100 | 993299830 | 3685 | 3690 | 3690 | 3685 | 175 |
| 554 | 20231020 | 095000 | 992654430 | 3690 | 3685 | 3690 | 3685 | 206 |
| 555 | 20231020 | 094900 | 991894520 | 3690 | 3685 | 3690 | 3685 | 1483 |
| 556 | 20231020 | 094800 | 986427890 | 3685 | 3680 | 3685 | 3680 | 757 |
| 557 | 20231020 | 094700 | 983642055 | 3680 | 3675 | 3680 | 3675 | 1152 |
| 558 | 20231020 | 094600 | 979405220 | 3675 | 3680 | 3680 | 3675 | 6696 |
| 559 | 20231020 | 094500 | 954765765 | 3680 | 3685 | 3690 | 3680 | 5343 |
| 560 | 20231020 | 094400 | 935069445 | 3685 | 3685 | 3690 | 3680 | 3057 |
| 561 | 20231020 | 094300 | 923805025 | 3690 | 3690 | 3695 | 3685 | 2890 |
| 562 | 20231020 | 094200 | 913150860 | 3695 | 3700 | 3700 | 3695 | 4037 |
| 563 | 20231020 | 094100 | 898233835 | 3700 | 3700 | 3700 | 3695 | 706 |
| 564 | 20231020 | 094000 | 895622185 | 3700 | 3710 | 3710 | 3700 | 3569 |
| 565 | 20231020 | 093900 | 882412560 | 3705 | 3720 | 3720 | 3705 | 619 |
| 566 | 20231020 | 093800 | 880118310 | 3710 | 3720 | 3720 | 3710 | 3018 |
| 567 | 20231020 | 093700 | 868902145 | 3725 | 3725 | 3725 | 3725 | 500 |
| 568 | 20231020 | 093600 | 867039645 | 3725 | 3720 | 3725 | 3720 | 1569 |
| 569 | 20231020 | 093500 | 861195260 | 3720 | 3715 | 3720 | 3715 | 123 |
| 570 | 20231020 | 093400 | 860738160 | 3720 | 3715 | 3725 | 3715 | 1761 |
| 571 | 20231020 | 093300 | 854184715 | 3715 | 3705 | 3720 | 3705 | 683 |
| 572 | 20231020 | 093200 | 851654025 | 3720 | 3705 | 3720 | 3700 | 10421 |
| 573 | 20231020 | 093100 | 813042565 | 3705 | 3705 | 3710 | 3705 | 2058 |
| 574 | 20231020 | 093000 | 805417625 | 3705 | 3700 | 3705 | 3695 | 2553 |
| 575 | 20231020 | 092900 | 795971520 | 3695 | 3695 | 3695 | 3695 | 2054 |
| 576 | 20231020 | 092800 | 788381990 | 3700 | 3695 | 3700 | 3695 | 2238 |
| 577 | 20231020 | 092700 | 780112575 | 3695 | 3710 | 3710 | 3695 | 2562 |
| 578 | 20231020 | 092600 | 770645945 | 3695 | 3705 | 3705 | 3690 | 3697 |
| 579 | 20231020 | 092500 | 756981560 | 3690 | 3685 | 3700 | 3685 | 4500 |
| 580 | 20231020 | 092400 | 740372190 | 3685 | 3685 | 3685 | 3685 | 2225 |
| 581 | 20231020 | 092300 | 732173065 | 3685 | 3695 | 3695 | 3685 | 19149 |
| 582 | 20231020 | 092200 | 661556935 | 3695 | 3695 | 3695 | 3695 | 639 |
| 583 | 20231020 | 092100 | 659195830 | 3700 | 3700 | 3700 | 3695 | 767 |
| 584 | 20231020 | 092000 | 656360930 | 3700 | 3695 | 3700 | 3690 | 820 |
| 585 | 20231020 | 091900 | 653329485 | 3690 | 3700 | 3700 | 3690 | 986 |
| 586 | 20231020 | 091800 | 649690690 | 3700 | 3685 | 3715 | 3685 | 27622 |
| 587 | 20231020 | 091700 | 547765290 | 3680 | 3680 | 3685 | 3680 | 5987 |
| 588 | 20231020 | 091600 | 525722995 | 3680 | 3695 | 3700 | 3680 | 16228 |
| 589 | 20231020 | 091500 | 465866840 | 3695 | 3700 | 3715 | 3695 | 1742 |
| 590 | 20231020 | 091400 | 459425545 | 3710 | 3700 | 3710 | 3700 | 1001 |
| 591 | 20231020 | 091300 | 455719825 | 3700 | 3695 | 3700 | 3690 | 3085 |
| 592 | 20231020 | 091200 | 444321880 | 3690 | 3695 | 3695 | 3685 | 1411 |
| 593 | 20231020 | 091100 | 439117245 | 3685 | 3685 | 3700 | 3675 | 5593 |
| 594 | 20231020 | 091000 | 418533205 | 3690 | 3690 | 3690 | 3680 | 16359 |
| 595 | 20231020 | 090900 | 358252735 | 3690 | 3715 | 3725 | 3685 | 28226 |
| 596 | 20231020 | 090800 | 253810915 | 3715 | 3715 | 3730 | 3710 | 2693 |
| 597 | 20231020 | 090700 | 243797665 | 3715 | 3720 | 3720 | 3705 | 14082 |
| 598 | 20231020 | 090600 | 191513280 | 3720 | 3735 | 3735 | 3720 | 10231 |
| 599 | 20231020 | 090500 | 153354725 | 3740 | 3750 | 3755 | 3740 | 5266 |
| 600 | 20231020 | 090400 | 133632090 | 3750 | 3760 | 3760 | 3745 | 4444 |
| 601 | 20231020 | 090300 | 116974175 | 3760 | 3770 | 3770 | 3750 | 11008 |
| 602 | 20231020 | 090200 | 75628350 | 3770 | 3780 | 3780 | 3760 | 6638 |
| 603 | 20231020 | 090100 | 50567030 | 3755 | 3755 | 3780 | 3755 | 3041 |
| 604 | 20231020 | 090000 | 39147450 | 3755 | 3755 | 3780 | 3755 | 9787 |