30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 191100 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 12686 |
| 3 | 20231020 | 191000 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 4 | 20231020 | 190900 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 5 | 20231020 | 190800 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 6 | 20231020 | 190700 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 7 | 20231020 | 190600 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 8 | 20231020 | 190500 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 9 | 20231020 | 190400 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 10 | 20231020 | 190300 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 11 | 20231020 | 190200 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 12 | 20231020 | 190100 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 13 | 20231020 | 190000 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 14 | 20231020 | 185900 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 15 | 20231020 | 185800 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 16 | 20231020 | 185700 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 17 | 20231020 | 185600 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 18 | 20231020 | 185500 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 19 | 20231020 | 185400 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 20 | 20231020 | 185300 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 21 | 20231020 | 185200 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 22 | 20231020 | 185100 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 23 | 20231020 | 185000 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 24 | 20231020 | 184900 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 25 | 20231020 | 184800 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 26 | 20231020 | 184700 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 27 | 20231020 | 184600 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 28 | 20231020 | 184500 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 29 | 20231020 | 184400 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 30 | 20231020 | 184300 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 31 | 20231020 | 184200 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 32 | 20231020 | 184100 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 12686 |
| 33 | 20231020 | 184000 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 34 | 20231020 | 183900 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 35 | 20231020 | 183800 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 36 | 20231020 | 183700 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 37 | 20231020 | 183600 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 38 | 20231020 | 183500 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 39 | 20231020 | 183400 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 40 | 20231020 | 183300 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 41 | 20231020 | 183200 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 42 | 20231020 | 183100 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 43 | 20231020 | 183000 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 44 | 20231020 | 182900 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 45 | 20231020 | 182800 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 46 | 20231020 | 182700 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 47 | 20231020 | 182600 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 48 | 20231020 | 182500 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 49 | 20231020 | 182400 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 50 | 20231020 | 182300 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 51 | 20231020 | 182200 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 52 | 20231020 | 182100 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 53 | 20231020 | 182000 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 54 | 20231020 | 181900 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 55 | 20231020 | 181800 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 56 | 20231020 | 181700 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 57 | 20231020 | 181600 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 58 | 20231020 | 181500 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 59 | 20231020 | 181400 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 60 | 20231020 | 181300 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 61 | 20231020 | 181200 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 62 | 20231020 | 181100 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 12686 |
| 63 | 20231020 | 181000 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 64 | 20231020 | 180900 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 65 | 20231020 | 180800 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 66 | 20231020 | 180700 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 67 | 20231020 | 180600 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 68 | 20231020 | 180500 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 69 | 20231020 | 180400 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 70 | 20231020 | 180300 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 71 | 20231020 | 180200 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 72 | 20231020 | 180100 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 73 | 20231020 | 180000 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 74 | 20231020 | 175900 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 75 | 20231020 | 175800 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 76 | 20231020 | 175700 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 77 | 20231020 | 175600 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 78 | 20231020 | 175500 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 79 | 20231020 | 175400 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 80 | 20231020 | 175300 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 81 | 20231020 | 175200 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 82 | 20231020 | 175100 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 83 | 20231020 | 175000 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 84 | 20231020 | 174900 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 85 | 20231020 | 174800 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 86 | 20231020 | 174700 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 87 | 20231020 | 174600 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 88 | 20231020 | 174500 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 89 | 20231020 | 174400 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 90 | 20231020 | 174300 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 91 | 20231020 | 174200 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 92 | 20231020 | 174100 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 12686 |
| 93 | 20231020 | 174000 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 94 | 20231020 | 173900 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 95 | 20231020 | 173800 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 96 | 20231020 | 173700 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 97 | 20231020 | 173600 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 98 | 20231020 | 173500 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 99 | 20231020 | 173400 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 100 | 20231020 | 173300 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 101 | 20231020 | 173200 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 102 | 20231020 | 173100 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 103 | 20231020 | 173000 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 104 | 20231020 | 172900 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 105 | 20231020 | 172800 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 106 | 20231020 | 172700 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 107 | 20231020 | 172600 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 108 | 20231020 | 172500 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 109 | 20231020 | 172400 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 110 | 20231020 | 172300 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 111 | 20231020 | 172200 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 112 | 20231020 | 172100 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 113 | 20231020 | 172000 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 114 | 20231020 | 171900 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 115 | 20231020 | 171800 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 116 | 20231020 | 171700 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 117 | 20231020 | 171600 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 118 | 20231020 | 171500 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 119 | 20231020 | 171400 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 120 | 20231020 | 171300 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 121 | 20231020 | 171200 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 122 | 20231020 | 171100 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 12686 |
| 123 | 20231020 | 171000 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 124 | 20231020 | 170900 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 125 | 20231020 | 170800 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 126 | 20231020 | 170700 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 127 | 20231020 | 170600 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 128 | 20231020 | 170500 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 129 | 20231020 | 170400 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 130 | 20231020 | 170300 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 131 | 20231020 | 170200 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 132 | 20231020 | 170100 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 133 | 20231020 | 170000 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 134 | 20231020 | 165900 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 135 | 20231020 | 165800 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 136 | 20231020 | 165700 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 137 | 20231020 | 165600 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 138 | 20231020 | 165500 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 139 | 20231020 | 165400 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 140 | 20231020 | 165300 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 141 | 20231020 | 165200 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 142 | 20231020 | 165100 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 143 | 20231020 | 165000 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 144 | 20231020 | 164900 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 145 | 20231020 | 164800 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 146 | 20231020 | 164700 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 147 | 20231020 | 164600 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 148 | 20231020 | 164500 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 149 | 20231020 | 164400 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 150 | 20231020 | 164300 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 151 | 20231020 | 164200 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 152 | 20231020 | 164100 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 12686 |
| 153 | 20231020 | 164000 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 154 | 20231020 | 163900 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 155 | 20231020 | 163800 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 156 | 20231020 | 163700 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 157 | 20231020 | 163600 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 158 | 20231020 | 163500 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 159 | 20231020 | 163400 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 160 | 20231020 | 163300 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 161 | 20231020 | 163200 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 162 | 20231020 | 163100 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 163 | 20231020 | 163000 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 164 | 20231020 | 162900 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 165 | 20231020 | 162800 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 166 | 20231020 | 162700 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 167 | 20231020 | 162600 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 168 | 20231020 | 162500 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 169 | 20231020 | 162400 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 170 | 20231020 | 162300 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 171 | 20231020 | 162200 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 172 | 20231020 | 162100 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 173 | 20231020 | 162000 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 174 | 20231020 | 161900 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 175 | 20231020 | 161800 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 176 | 20231020 | 161700 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 177 | 20231020 | 161600 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 178 | 20231020 | 161500 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 179 | 20231020 | 161400 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 180 | 20231020 | 161300 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 181 | 20231020 | 161200 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 182 | 20231020 | 161100 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 12686 |
| 183 | 20231020 | 161000 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 184 | 20231020 | 160900 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 185 | 20231020 | 160800 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 186 | 20231020 | 160700 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 187 | 20231020 | 160600 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 188 | 20231020 | 160500 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 189 | 20231020 | 160400 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 190 | 20231020 | 160300 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 191 | 20231020 | 160200 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 192 | 20231020 | 160100 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 193 | 20231020 | 160000 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 194 | 20231020 | 155900 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 195 | 20231020 | 155800 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 196 | 20231020 | 155700 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 197 | 20231020 | 155600 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 198 | 20231020 | 155500 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 199 | 20231020 | 155400 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 200 | 20231020 | 155300 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 201 | 20231020 | 155200 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 202 | 20231020 | 155100 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 203 | 20231020 | 155000 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 204 | 20231020 | 154900 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 205 | 20231020 | 154800 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 206 | 20231020 | 154700 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 207 | 20231020 | 154600 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 208 | 20231020 | 154500 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 209 | 20231020 | 154400 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 210 | 20231020 | 154300 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 211 | 20231020 | 154200 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 212 | 20231020 | 154100 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 12686 |
| 213 | 20231020 | 154000 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 214 | 20231020 | 153900 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 215 | 20231020 | 153800 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 216 | 20231020 | 153700 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 217 | 20231020 | 153600 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 218 | 20231020 | 153500 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 219 | 20231020 | 153400 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 220 | 20231020 | 153300 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 221 | 20231020 | 153200 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 222 | 20231020 | 153100 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 223 | 20231020 | 153000 | 1901380775 | 3755 | 3755 | 3755 | 3755 | 12686 |
| 224 | 20231020 | 152900 | 1853744845 | 3765 | 3765 | 3765 | 3765 | 0 |
| 225 | 20231020 | 152800 | 1853744845 | 3765 | 3765 | 3765 | 3765 | 0 |
| 226 | 20231020 | 152700 | 1853744845 | 3765 | 3765 | 3765 | 3765 | 0 |
| 227 | 20231020 | 152600 | 1853744845 | 3765 | 3765 | 3765 | 3765 | 0 |
| 228 | 20231020 | 152500 | 1853744845 | 3765 | 3765 | 3765 | 3765 | 0 |
| 229 | 20231020 | 152400 | 1853744845 | 3765 | 3765 | 3765 | 3765 | 0 |
| 230 | 20231020 | 152300 | 1853744845 | 3765 | 3765 | 3765 | 3765 | 0 |
| 231 | 20231020 | 152200 | 1853744845 | 3765 | 3765 | 3765 | 3765 | 0 |
| 232 | 20231020 | 152100 | 1853744845 | 3765 | 3765 | 3765 | 3765 | 0 |
| 233 | 20231020 | 152000 | 1853744845 | 3765 | 3765 | 3765 | 3765 | 0 |
| 234 | 20231020 | 151900 | 1853744845 | 3765 | 3765 | 3765 | 3760 | 1842 |
| 235 | 20231020 | 151800 | 1846812965 | 3770 | 3775 | 3775 | 3770 | 251 |
| 236 | 20231020 | 151700 | 1845866645 | 3765 | 3775 | 3775 | 3765 | 6350 |
| 237 | 20231020 | 151600 | 1821957875 | 3770 | 3770 | 3770 | 3765 | 852 |
| 238 | 20231020 | 151500 | 1818745890 | 3775 | 3775 | 3775 | 3775 | 0 |
| 239 | 20231020 | 151400 | 1818745890 | 3775 | 3770 | 3775 | 3770 | 284 |
| 240 | 20231020 | 151300 | 1817674910 | 3770 | 3775 | 3775 | 3770 | 463 |
| 241 | 20231020 | 151200 | 1815928340 | 3775 | 3780 | 3780 | 3775 | 457 |
| 242 | 20231020 | 151100 | 1814202680 | 3780 | 3775 | 3780 | 3775 | 423 |
| 243 | 20231020 | 151000 | 1812605555 | 3775 | 3775 | 3775 | 3775 | 309 |
| 244 | 20231020 | 150900 | 1811439080 | 3770 | 3775 | 3775 | 3770 | 544 |
| 245 | 20231020 | 150800 | 1809387980 | 3775 | 3770 | 3775 | 3770 | 435 |
| 246 | 20231020 | 150700 | 1807747860 | 3770 | 3780 | 3780 | 3770 | 1158 |
| 247 | 20231020 | 150600 | 1803381550 | 3770 | 3775 | 3780 | 3770 | 1111 |
| 248 | 20231020 | 150500 | 1799185005 | 3770 | 3775 | 3780 | 3770 | 555 |
| 249 | 20231020 | 150400 | 1797092120 | 3775 | 3785 | 3785 | 3775 | 301 |
| 250 | 20231020 | 150300 | 1795954360 | 3790 | 3790 | 3790 | 3790 | 100 |
| 251 | 20231020 | 150200 | 1795575360 | 3790 | 3790 | 3790 | 3790 | 136 |
| 252 | 20231020 | 150100 | 1795059920 | 3790 | 3790 | 3790 | 3790 | 247 |
| 253 | 20231020 | 150000 | 1794123790 | 3790 | 3790 | 3790 | 3785 | 250 |
| 254 | 20231020 | 145900 | 1793177090 | 3795 | 3785 | 3795 | 3780 | 505 |
| 255 | 20231020 | 145800 | 1791267650 | 3785 | 3775 | 3785 | 3775 | 4048 |
| 256 | 20231020 | 145700 | 1775986350 | 3775 | 3780 | 3780 | 3775 | 4037 |
| 257 | 20231020 | 145600 | 1760740050 | 3785 | 3790 | 3790 | 3785 | 3049 |
| 258 | 20231020 | 145500 | 1749199485 | 3790 | 3790 | 3790 | 3790 | 32 |
| 259 | 20231020 | 145400 | 1749078205 | 3795 | 3795 | 3795 | 3795 | 1 |
| 260 | 20231020 | 145300 | 1749074410 | 3785 | 3790 | 3790 | 3785 | 4260 |
| 261 | 20231020 | 145200 | 1732949470 | 3800 | 3790 | 3800 | 3790 | 257 |
| 262 | 20231020 | 145100 | 1731975430 | 3790 | 3795 | 3795 | 3790 | 1072 |
| 263 | 20231020 | 145000 | 1727911295 | 3795 | 3800 | 3800 | 3795 | 90 |
| 264 | 20231020 | 144900 | 1727569720 | 3795 | 3795 | 3795 | 3795 | 0 |
| 265 | 20231020 | 144800 | 1727569720 | 3795 | 3800 | 3800 | 3795 | 115 |
| 266 | 20231020 | 144700 | 1727133265 | 3790 | 3800 | 3800 | 3790 | 2022 |
| 267 | 20231020 | 144600 | 1719466405 | 3800 | 3800 | 3800 | 3800 | 420 |
| 268 | 20231020 | 144500 | 1717870405 | 3800 | 3795 | 3800 | 3795 | 205 |
| 269 | 20231020 | 144400 | 1717092405 | 3795 | 3795 | 3795 | 3795 | 219 |
| 270 | 20231020 | 144300 | 1716261300 | 3795 | 3800 | 3800 | 3795 | 1202 |
| 271 | 20231020 | 144200 | 1711699700 | 3790 | 3790 | 3790 | 3790 | 1350 |
| 272 | 20231020 | 144100 | 1706583200 | 3790 | 3795 | 3800 | 3790 | 1378 |
| 273 | 20231020 | 144000 | 1701354715 | 3795 | 3795 | 3795 | 3795 | 473 |
| 274 | 20231020 | 143900 | 1699559680 | 3795 | 3795 | 3795 | 3795 | 6 |
| 275 | 20231020 | 143800 | 1699536910 | 3795 | 3790 | 3795 | 3790 | 124 |
| 276 | 20231020 | 143700 | 1699066360 | 3795 | 3795 | 3795 | 3790 | 429 |
| 277 | 20231020 | 143600 | 1697439515 | 3795 | 3800 | 3800 | 3795 | 538 |
| 278 | 20231020 | 143500 | 1695397165 | 3805 | 3805 | 3815 | 3795 | 3915 |
| 279 | 20231020 | 143400 | 1680520105 | 3805 | 3805 | 3805 | 3800 | 264 |
| 280 | 20231020 | 143300 | 1679515805 | 3810 | 3800 | 3810 | 3800 | 219 |
| 281 | 20231020 | 143200 | 1678683585 | 3800 | 3805 | 3805 | 3800 | 542 |
| 282 | 20231020 | 143100 | 1676621475 | 3810 | 3805 | 3810 | 3800 | 180 |
| 283 | 20231020 | 143000 | 1675937395 | 3800 | 3810 | 3810 | 3800 | 5622 |
| 284 | 20231020 | 142900 | 1654520115 | 3810 | 3810 | 3810 | 3810 | 20 |
| 285 | 20231020 | 142800 | 1654443915 | 3815 | 3815 | 3815 | 3815 | 49 |
| 286 | 20231020 | 142700 | 1654256980 | 3815 | 3815 | 3815 | 3815 | 54 |
| 287 | 20231020 | 142600 | 1654050970 | 3820 | 3820 | 3820 | 3820 | 278 |
| 288 | 20231020 | 142500 | 1652989010 | 3815 | 3815 | 3820 | 3815 | 75 |
| 289 | 20231020 | 142400 | 1652702880 | 3815 | 3815 | 3815 | 3815 | 505 |
| 290 | 20231020 | 142300 | 1650776305 | 3815 | 3815 | 3815 | 3815 | 21 |
| 291 | 20231020 | 142200 | 1650696190 | 3815 | 3815 | 3815 | 3815 | 2 |
| 292 | 20231020 | 142100 | 1650688560 | 3810 | 3810 | 3810 | 3810 | 1 |
| 293 | 20231020 | 142000 | 1650684750 | 3810 | 3810 | 3810 | 3810 | 0 |
| 294 | 20231020 | 141900 | 1650684750 | 3810 | 3810 | 3810 | 3810 | 300 |
| 295 | 20231020 | 141800 | 1649541750 | 3810 | 3805 | 3810 | 3805 | 163 |
| 296 | 20231020 | 141700 | 1648921525 | 3815 | 3810 | 3815 | 3810 | 588 |
| 297 | 20231020 | 141600 | 1646680965 | 3815 | 3815 | 3815 | 3815 | 475 |
| 298 | 20231020 | 141500 | 1644868840 | 3820 | 3825 | 3825 | 3820 | 28 |
| 299 | 20231020 | 141400 | 1644761860 | 3825 | 3815 | 3825 | 3810 | 170 |
| 300 | 20231020 | 141300 | 1644113940 | 3815 | 3815 | 3830 | 3815 | 580 |
| 301 | 20231020 | 141200 | 1641901210 | 3830 | 3815 | 3830 | 3815 | 4 |
| 302 | 20231020 | 141100 | 1641885920 | 3805 | 3810 | 3810 | 3805 | 262 |
| 303 | 20231020 | 141000 | 1640887735 | 3810 | 3810 | 3810 | 3810 | 61 |
| 304 | 20231020 | 140900 | 1640655325 | 3810 | 3810 | 3810 | 3810 | 8 |
| 305 | 20231020 | 140800 | 1640624845 | 3805 | 3805 | 3805 | 3805 | 240 |
| 306 | 20231020 | 140700 | 1639711645 | 3810 | 3800 | 3810 | 3800 | 63 |
| 307 | 20231020 | 140600 | 1639471640 | 3800 | 3800 | 3800 | 3800 | 0 |
| 308 | 20231020 | 140500 | 1639471640 | 3800 | 3790 | 3800 | 3790 | 448 |
| 309 | 20231020 | 140400 | 1637769250 | 3800 | 3805 | 3805 | 3785 | 859 |
| 310 | 20231020 | 140300 | 1634508210 | 3810 | 3840 | 3840 | 3810 | 1114 |
| 311 | 20231020 | 140200 | 1630253555 | 3840 | 3835 | 3840 | 3835 | 20 |
| 312 | 20231020 | 140100 | 1630176805 | 3840 | 3840 | 3840 | 3840 | 187 |
| 313 | 20231020 | 140000 | 1629458725 | 3840 | 3840 | 3840 | 3840 | 0 |
| 314 | 20231020 | 135900 | 1629458725 | 3840 | 3840 | 3840 | 3840 | 50 |
| 315 | 20231020 | 135800 | 1629266725 | 3825 | 3835 | 3835 | 3825 | 3414 |
| 316 | 20231020 | 135700 | 1616203005 | 3840 | 3845 | 3845 | 3840 | 154 |
| 317 | 20231020 | 135600 | 1615611045 | 3845 | 3840 | 3845 | 3840 | 244 |
| 318 | 20231020 | 135500 | 1614673725 | 3840 | 3840 | 3840 | 3840 | 29 |
| 319 | 20231020 | 135400 | 1614562365 | 3850 | 3840 | 3850 | 3840 | 2000 |
| 320 | 20231020 | 135300 | 1606865945 | 3830 | 3820 | 3830 | 3820 | 543 |
| 321 | 20231020 | 135200 | 1604786265 | 3820 | 3820 | 3820 | 3820 | 1 |
| 322 | 20231020 | 135100 | 1604782445 | 3830 | 3820 | 3830 | 3820 | 81 |
| 323 | 20231020 | 135000 | 1604472475 | 3820 | 3830 | 3830 | 3820 | 207 |
| 324 | 20231020 | 134900 | 1603680620 | 3830 | 3830 | 3830 | 3830 | 0 |
| 325 | 20231020 | 134800 | 1603680620 | 3830 | 3825 | 3830 | 3825 | 2624 |
| 326 | 20231020 | 134700 | 1593635180 | 3825 | 3835 | 3835 | 3825 | 1222 |
| 327 | 20231020 | 134600 | 1588960010 | 3835 | 3830 | 3835 | 3830 | 234 |
| 328 | 20231020 | 134500 | 1588063690 | 3830 | 3830 | 3830 | 3830 | 166 |
| 329 | 20231020 | 134400 | 1587427910 | 3830 | 3820 | 3830 | 3820 | 2168 |
| 330 | 20231020 | 134300 | 1579132160 | 3820 | 3810 | 3820 | 3810 | 1670 |
| 331 | 20231020 | 134200 | 1572754460 | 3820 | 3820 | 3820 | 3820 | 6 |
| 332 | 20231020 | 134100 | 1572731540 | 3810 | 3810 | 3810 | 3810 | 0 |
| 333 | 20231020 | 134000 | 1572731540 | 3810 | 3810 | 3810 | 3810 | 728 |
| 334 | 20231020 | 133900 | 1569957860 | 3805 | 3805 | 3805 | 3805 | 30 |
| 335 | 20231020 | 133800 | 1569843710 | 3805 | 3805 | 3805 | 3805 | 148 |
| 336 | 20231020 | 133700 | 1569280570 | 3820 | 3780 | 3820 | 3770 | 7178 |
| 337 | 20231020 | 133600 | 1542051095 | 3770 | 3810 | 3810 | 3770 | 3024 |
| 338 | 20231020 | 133500 | 1530621210 | 3810 | 3810 | 3810 | 3810 | 31 |
| 339 | 20231020 | 133400 | 1530503100 | 3810 | 3790 | 3810 | 3790 | 5004 |
| 340 | 20231020 | 133300 | 1511446420 | 3790 | 3790 | 3790 | 3790 | 1 |
| 341 | 20231020 | 133200 | 1511442630 | 3795 | 3795 | 3795 | 3795 | 142 |
| 342 | 20231020 | 133100 | 1510903740 | 3770 | 3770 | 3770 | 3770 | 0 |
| 343 | 20231020 | 133000 | 1510903740 | 3770 | 3770 | 3770 | 3770 | 200 |
| 344 | 20231020 | 132900 | 1510149740 | 3770 | 3770 | 3770 | 3770 | 5 |
| 345 | 20231020 | 132800 | 1510130890 | 3770 | 3770 | 3770 | 3770 | 722 |
| 346 | 20231020 | 132700 | 1507408950 | 3770 | 3770 | 3770 | 3770 | 498 |
| 347 | 20231020 | 132600 | 1505531490 | 3735 | 3790 | 3790 | 3735 | 14000 |
| 348 | 20231020 | 132500 | 1452801195 | 3790 | 3795 | 3795 | 3790 | 1000 |
| 349 | 20231020 | 132400 | 1449008420 | 3795 | 3795 | 3795 | 3795 | 2 |
| 350 | 20231020 | 132300 | 1449000830 | 3795 | 3795 | 3795 | 3795 | 2 |
| 351 | 20231020 | 132200 | 1448993240 | 3795 | 3795 | 3795 | 3795 | 50 |
| 352 | 20231020 | 132100 | 1448803490 | 3795 | 3795 | 3795 | 3795 | 147 |
| 353 | 20231020 | 132000 | 1448245625 | 3805 | 3805 | 3805 | 3805 | 400 |
| 354 | 20231020 | 131900 | 1446723625 | 3805 | 3790 | 3805 | 3790 | 102 |
| 355 | 20231020 | 131800 | 1446337015 | 3785 | 3785 | 3785 | 3785 | 0 |
| 356 | 20231020 | 131700 | 1446337015 | 3785 | 3785 | 3785 | 3785 | 0 |
| 357 | 20231020 | 131600 | 1446337015 | 3785 | 3785 | 3785 | 3785 | 17 |
| 358 | 20231020 | 131500 | 1446272670 | 3785 | 3785 | 3785 | 3785 | 0 |
| 359 | 20231020 | 131400 | 1446272670 | 3785 | 3790 | 3790 | 3785 | 12 |
| 360 | 20231020 | 131300 | 1446227225 | 3800 | 3805 | 3805 | 3800 | 471 |
| 361 | 20231020 | 131200 | 1444436520 | 3805 | 3805 | 3805 | 3805 | 182 |
| 362 | 20231020 | 131100 | 1443744010 | 3805 | 3805 | 3805 | 3805 | 0 |
| 363 | 20231020 | 131000 | 1443744010 | 3805 | 3805 | 3805 | 3780 | 5474 |
| 364 | 20231020 | 130900 | 1423031140 | 3805 | 3805 | 3805 | 3805 | 5 |
| 365 | 20231020 | 130800 | 1423012115 | 3805 | 3805 | 3805 | 3805 | 0 |
| 366 | 20231020 | 130700 | 1423012115 | 3805 | 3785 | 3805 | 3785 | 3 |
| 367 | 20231020 | 130600 | 1423000720 | 3790 | 3795 | 3795 | 3790 | 1740 |
| 368 | 20231020 | 130500 | 1416405570 | 3795 | 3795 | 3795 | 3795 | 1000 |
| 369 | 20231020 | 130400 | 1412610570 | 3800 | 3800 | 3800 | 3800 | 403 |
| 370 | 20231020 | 130300 | 1411079170 | 3805 | 3805 | 3805 | 3805 | 80 |
| 371 | 20231020 | 130200 | 1410774770 | 3800 | 3800 | 3800 | 3800 | 1068 |
| 372 | 20231020 | 130100 | 1406716370 | 3795 | 3795 | 3795 | 3795 | 2 |
| 373 | 20231020 | 130000 | 1406708780 | 3795 | 3795 | 3795 | 3795 | 0 |
| 374 | 20231020 | 125900 | 1406708780 | 3795 | 3795 | 3795 | 3795 | 200 |
| 375 | 20231020 | 125800 | 1405949780 | 3800 | 3800 | 3800 | 3800 | 10 |
| 376 | 20231020 | 125700 | 1405911780 | 3800 | 3800 | 3800 | 3800 | 2 |
| 377 | 20231020 | 125600 | 1405904180 | 3790 | 3790 | 3790 | 3790 | 0 |
| 378 | 20231020 | 125500 | 1405904180 | 3790 | 3785 | 3790 | 3785 | 11 |
| 379 | 20231020 | 125400 | 1405862495 | 3785 | 3795 | 3795 | 3785 | 3508 |
| 380 | 20231020 | 125300 | 1392551925 | 3785 | 3790 | 3790 | 3785 | 514 |
| 381 | 20231020 | 125200 | 1390603935 | 3795 | 3795 | 3795 | 3795 | 200 |
| 382 | 20231020 | 125100 | 1389844935 | 3785 | 3785 | 3785 | 3785 | 1 |
| 383 | 20231020 | 125000 | 1389841150 | 3790 | 3790 | 3790 | 3790 | 220 |
| 384 | 20231020 | 124900 | 1389007350 | 3790 | 3795 | 3795 | 3790 | 1338 |
| 385 | 20231020 | 124800 | 1383930640 | 3795 | 3795 | 3795 | 3795 | 30 |
| 386 | 20231020 | 124700 | 1383816790 | 3800 | 3800 | 3800 | 3795 | 310 |
| 387 | 20231020 | 124600 | 1382638795 | 3795 | 3795 | 3800 | 3795 | 376 |
| 388 | 20231020 | 124500 | 1381211830 | 3795 | 3785 | 3795 | 3785 | 627 |
| 389 | 20231020 | 124400 | 1378833775 | 3785 | 3785 | 3785 | 3785 | 934 |
| 390 | 20231020 | 124300 | 1375298585 | 3780 | 3770 | 3780 | 3770 | 1100 |
| 391 | 20231020 | 124200 | 1371150585 | 3775 | 3780 | 3780 | 3775 | 1362 |
| 392 | 20231020 | 124100 | 1366007845 | 3785 | 3785 | 3785 | 3785 | 0 |
| 393 | 20231020 | 124000 | 1366007845 | 3785 | 3790 | 3790 | 3785 | 2345 |
| 394 | 20231020 | 123900 | 1357125345 | 3790 | 3790 | 3790 | 3790 | 166 |
| 395 | 20231020 | 123800 | 1356496205 | 3790 | 3790 | 3790 | 3790 | 184 |
| 396 | 20231020 | 123700 | 1355798845 | 3790 | 3790 | 3790 | 3790 | 1 |
| 397 | 20231020 | 123600 | 1355795055 | 3795 | 3795 | 3795 | 3795 | 1 |
| 398 | 20231020 | 123500 | 1355791260 | 3795 | 3795 | 3795 | 3795 | 0 |
| 399 | 20231020 | 123400 | 1355791260 | 3795 | 3805 | 3805 | 3795 | 1599 |
| 400 | 20231020 | 123300 | 1349720560 | 3810 | 3810 | 3810 | 3810 | 4 |
| 401 | 20231020 | 123200 | 1349705320 | 3810 | 3810 | 3810 | 3810 | 260 |
| 402 | 20231020 | 123100 | 1348714720 | 3810 | 3810 | 3810 | 3805 | 1143 |
| 403 | 20231020 | 123000 | 1344362710 | 3805 | 3805 | 3805 | 3805 | 0 |
| 404 | 20231020 | 122900 | 1344362710 | 3805 | 3805 | 3805 | 3805 | 1 |
| 405 | 20231020 | 122800 | 1344358905 | 3795 | 3815 | 3815 | 3795 | 35 |
| 406 | 20231020 | 122700 | 1344226060 | 3795 | 3800 | 3800 | 3795 | 1291 |
| 407 | 20231020 | 122600 | 1339325260 | 3815 | 3795 | 3815 | 3795 | 18 |
| 408 | 20231020 | 122500 | 1339256640 | 3800 | 3800 | 3800 | 3800 | 0 |
| 409 | 20231020 | 122400 | 1339256640 | 3800 | 3805 | 3805 | 3800 | 2445 |
| 410 | 20231020 | 122300 | 1329962055 | 3815 | 3805 | 3815 | 3805 | 1612 |
| 411 | 20231020 | 122200 | 1323818510 | 3805 | 3800 | 3805 | 3800 | 445 |
| 412 | 20231020 | 122100 | 1322127045 | 3800 | 3800 | 3800 | 3795 | 231 |
| 413 | 20231020 | 122000 | 1321250245 | 3800 | 3795 | 3800 | 3795 | 906 |
| 414 | 20231020 | 121900 | 1317808255 | 3795 | 3795 | 3795 | 3795 | 280 |
| 415 | 20231020 | 121800 | 1316745655 | 3790 | 3775 | 3790 | 3775 | 889 |
| 416 | 20231020 | 121700 | 1313378390 | 3775 | 3785 | 3785 | 3775 | 37 |
| 417 | 20231020 | 121600 | 1313238655 | 3785 | 3785 | 3785 | 3785 | 112 |
| 418 | 20231020 | 121500 | 1312814735 | 3780 | 3780 | 3780 | 3770 | 98 |
| 419 | 20231020 | 121400 | 1312444315 | 3770 | 3770 | 3770 | 3770 | 5 |
| 420 | 20231020 | 121300 | 1312425465 | 3790 | 3790 | 3790 | 3790 | 0 |
| 421 | 20231020 | 121200 | 1312425465 | 3790 | 3790 | 3790 | 3790 | 28 |
| 422 | 20231020 | 121100 | 1312319345 | 3790 | 3770 | 3790 | 3770 | 787 |
| 423 | 20231020 | 121000 | 1309352295 | 3770 | 3770 | 3770 | 3770 | 701 |
| 424 | 20231020 | 120900 | 1306709525 | 3790 | 3790 | 3790 | 3790 | 12 |
| 425 | 20231020 | 120800 | 1306664045 | 3790 | 3790 | 3790 | 3785 | 737 |
| 426 | 20231020 | 120700 | 1303873480 | 3790 | 3795 | 3795 | 3790 | 370 |
| 427 | 20231020 | 120600 | 1302471080 | 3790 | 3790 | 3790 | 3790 | 1 |
| 428 | 20231020 | 120500 | 1302467290 | 3790 | 3795 | 3795 | 3790 | 101 |
| 429 | 20231020 | 120400 | 1302084000 | 3795 | 3795 | 3800 | 3795 | 1232 |
| 430 | 20231020 | 120300 | 1297408555 | 3795 | 3785 | 3795 | 3785 | 170 |
| 431 | 20231020 | 120200 | 1296765085 | 3785 | 3775 | 3785 | 3775 | 2312 |
| 432 | 20231020 | 120100 | 1288029055 | 3775 | 3770 | 3775 | 3770 | 52 |
| 433 | 20231020 | 120000 | 1287832905 | 3770 | 3775 | 3775 | 3770 | 109 |
| 434 | 20231020 | 115900 | 1287421950 | 3770 | 3770 | 3770 | 3770 | 492 |
| 435 | 20231020 | 115800 | 1285567110 | 3770 | 3765 | 3770 | 3765 | 1103 |
| 436 | 20231020 | 115700 | 1281410665 | 3760 | 3750 | 3760 | 3750 | 3840 |
| 437 | 20231020 | 115600 | 1267005915 | 3750 | 3750 | 3750 | 3750 | 445 |
| 438 | 20231020 | 115500 | 1265337165 | 3725 | 3725 | 3725 | 3725 | 0 |
| 439 | 20231020 | 115400 | 1265337165 | 3725 | 3760 | 3760 | 3725 | 253 |
| 440 | 20231020 | 115300 | 1264394155 | 3765 | 3755 | 3765 | 3710 | 20529 |
| 441 | 20231020 | 115200 | 1187861920 | 3740 | 3740 | 3740 | 3740 | 0 |
| 442 | 20231020 | 115100 | 1187861920 | 3740 | 3740 | 3740 | 3740 | 0 |
| 443 | 20231020 | 115000 | 1187861920 | 3740 | 3740 | 3740 | 3740 | 1 |
| 444 | 20231020 | 114900 | 1187858180 | 3755 | 3755 | 3755 | 3755 | 27 |
| 445 | 20231020 | 114800 | 1187756795 | 3740 | 3745 | 3745 | 3740 | 503 |
| 446 | 20231020 | 114700 | 1185875315 | 3740 | 3740 | 3740 | 3740 | 0 |
| 447 | 20231020 | 114600 | 1185875315 | 3740 | 3740 | 3740 | 3740 | 0 |
| 448 | 20231020 | 114500 | 1185875315 | 3740 | 3740 | 3740 | 3740 | 0 |
| 449 | 20231020 | 114400 | 1185875315 | 3740 | 3740 | 3740 | 3740 | 70 |
| 450 | 20231020 | 114300 | 1185613515 | 3740 | 3740 | 3740 | 3740 | 184 |
| 451 | 20231020 | 114200 | 1184925355 | 3740 | 3740 | 3740 | 3735 | 112 |
| 452 | 20231020 | 114100 | 1184506600 | 3735 | 3740 | 3740 | 3735 | 3045 |
| 453 | 20231020 | 114000 | 1173133475 | 3740 | 3740 | 3740 | 3740 | 0 |
| 454 | 20231020 | 113900 | 1173133475 | 3740 | 3740 | 3740 | 3740 | 367 |
| 455 | 20231020 | 113800 | 1171760895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 456 | 20231020 | 113700 | 1171760895 | 3740 | 3750 | 3750 | 3740 | 2040 |
| 457 | 20231020 | 113600 | 1164129860 | 3745 | 3750 | 3750 | 3745 | 893 |
| 458 | 20231020 | 113500 | 1160783120 | 3750 | 3750 | 3750 | 3750 | 106 |
| 459 | 20231020 | 113400 | 1160385620 | 3750 | 3750 | 3750 | 3750 | 95 |
| 460 | 20231020 | 113300 | 1160029370 | 3755 | 3750 | 3755 | 3750 | 904 |
| 461 | 20231020 | 113200 | 1156637350 | 3750 | 3745 | 3750 | 3745 | 111 |
| 462 | 20231020 | 113100 | 1156221125 | 3745 | 3745 | 3745 | 3745 | 118 |
| 463 | 20231020 | 113000 | 1155779215 | 3745 | 3745 | 3745 | 3745 | 0 |
| 464 | 20231020 | 112900 | 1155779215 | 3745 | 3745 | 3745 | 3745 | 20 |
| 465 | 20231020 | 112800 | 1155704315 | 3745 | 3750 | 3750 | 3745 | 14 |
| 466 | 20231020 | 112700 | 1155651865 | 3745 | 3745 | 3745 | 3745 | 740 |
| 467 | 20231020 | 112600 | 1152880565 | 3745 | 3740 | 3745 | 3740 | 454 |
| 468 | 20231020 | 112500 | 1151182135 | 3740 | 3740 | 3740 | 3740 | 387 |
| 469 | 20231020 | 112400 | 1149734755 | 3745 | 3745 | 3745 | 3740 | 176 |
| 470 | 20231020 | 112300 | 1149076440 | 3745 | 3745 | 3745 | 3745 | 17 |
| 471 | 20231020 | 112200 | 1149012775 | 3740 | 3745 | 3745 | 3740 | 47 |
| 472 | 20231020 | 112100 | 1148836765 | 3745 | 3745 | 3745 | 3745 | 9 |
| 473 | 20231020 | 112000 | 1148803060 | 3745 | 3745 | 3745 | 3740 | 5004 |
| 474 | 20231020 | 111900 | 1130087410 | 3745 | 3750 | 3750 | 3745 | 518 |
| 475 | 20231020 | 111800 | 1128144950 | 3745 | 3760 | 3760 | 3745 | 1634 |
| 476 | 20231020 | 111700 | 1122022005 | 3750 | 3750 | 3750 | 3750 | 37 |
| 477 | 20231020 | 111600 | 1121883255 | 3750 | 3760 | 3760 | 3750 | 1131 |
| 478 | 20231020 | 111500 | 1117639005 | 3760 | 3760 | 3760 | 3760 | 10 |
| 479 | 20231020 | 111400 | 1117601405 | 3760 | 3755 | 3760 | 3755 | 87 |
| 480 | 20231020 | 111300 | 1117274545 | 3755 | 3750 | 3755 | 3750 | 43 |
| 481 | 20231020 | 111200 | 1117113140 | 3750 | 3750 | 3750 | 3750 | 433 |
| 482 | 20231020 | 111100 | 1115489390 | 3750 | 3745 | 3750 | 3745 | 15 |
| 483 | 20231020 | 111000 | 1115433170 | 3745 | 3745 | 3745 | 3745 | 274 |
| 484 | 20231020 | 110900 | 1114407040 | 3745 | 3745 | 3745 | 3745 | 0 |
| 485 | 20231020 | 110800 | 1114407040 | 3745 | 3745 | 3745 | 3745 | 41 |
| 486 | 20231020 | 110700 | 1114253495 | 3745 | 3760 | 3760 | 3745 | 232 |
| 487 | 20231020 | 110600 | 1113384250 | 3760 | 3760 | 3760 | 3760 | 0 |
| 488 | 20231020 | 110500 | 1113384250 | 3760 | 3760 | 3760 | 3760 | 17 |
| 489 | 20231020 | 110400 | 1113320330 | 3760 | 3760 | 3760 | 3760 | 3 |
| 490 | 20231020 | 110300 | 1113309050 | 3760 | 3755 | 3760 | 3745 | 315 |
| 491 | 20231020 | 110200 | 1112129015 | 3745 | 3745 | 3745 | 3745 | 0 |
| 492 | 20231020 | 110100 | 1112129015 | 3745 | 3745 | 3745 | 3745 | 457 |
| 493 | 20231020 | 110000 | 1110417550 | 3745 | 3755 | 3760 | 3745 | 5804 |
| 494 | 20231020 | 105900 | 1088665950 | 3760 | 3760 | 3760 | 3760 | 135 |
| 495 | 20231020 | 105800 | 1088158350 | 3760 | 3760 | 3760 | 3760 | 299 |
| 496 | 20231020 | 105700 | 1087034110 | 3760 | 3760 | 3760 | 3760 | 18 |
| 497 | 20231020 | 105600 | 1086966430 | 3760 | 3760 | 3760 | 3760 | 296 |
| 498 | 20231020 | 105500 | 1085853470 | 3760 | 3760 | 3760 | 3760 | 4 |
| 499 | 20231020 | 105400 | 1085838430 | 3760 | 3760 | 3760 | 3760 | 452 |
| 500 | 20231020 | 105300 | 1084138910 | 3760 | 3760 | 3760 | 3760 | 206 |
| 501 | 20231020 | 105200 | 1083364350 | 3775 | 3760 | 3775 | 3760 | 2160 |
| 502 | 20231020 | 105100 | 1075221305 | 3765 | 3770 | 3770 | 3765 | 214 |
| 503 | 20231020 | 105000 | 1074415125 | 3770 | 3765 | 3770 | 3765 | 34 |
| 504 | 20231020 | 104900 | 1074287005 | 3770 | 3775 | 3775 | 3770 | 34 |
| 505 | 20231020 | 104800 | 1074158665 | 3770 | 3765 | 3770 | 3765 | 515 |
| 506 | 20231020 | 104700 | 1072217720 | 3760 | 3760 | 3760 | 3760 | 4472 |
| 507 | 20231020 | 104600 | 1055403000 | 3745 | 3745 | 3745 | 3745 | 402 |
| 508 | 20231020 | 104500 | 1053897510 | 3745 | 3745 | 3745 | 3745 | 9 |
| 509 | 20231020 | 104400 | 1053863805 | 3745 | 3745 | 3745 | 3745 | 243 |
| 510 | 20231020 | 104300 | 1052953770 | 3745 | 3755 | 3755 | 3745 | 502 |
| 511 | 20231020 | 104200 | 1051073235 | 3760 | 3760 | 3760 | 3760 | 50 |
| 512 | 20231020 | 104100 | 1050885235 | 3750 | 3750 | 3750 | 3750 | 818 |
| 513 | 20231020 | 104000 | 1047817735 | 3750 | 3760 | 3760 | 3750 | 1853 |
| 514 | 20231020 | 103900 | 1040868185 | 3760 | 3765 | 3765 | 3760 | 85 |
| 515 | 20231020 | 103800 | 1040548165 | 3765 | 3755 | 3765 | 3750 | 696 |
| 516 | 20231020 | 103700 | 1037935625 | 3750 | 3750 | 3760 | 3745 | 2310 |
| 517 | 20231020 | 103600 | 1029280835 | 3750 | 3750 | 3750 | 3750 | 1001 |
| 518 | 20231020 | 103500 | 1025527085 | 3750 | 3750 | 3750 | 3750 | 601 |
| 519 | 20231020 | 103400 | 1023273335 | 3745 | 3750 | 3750 | 3745 | 2380 |
| 520 | 20231020 | 103300 | 1014354575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 521 | 20231020 | 103200 | 1014354575 | 3750 | 3750 | 3750 | 3750 | 1505 |
| 522 | 20231020 | 103100 | 1008710825 | 3750 | 3760 | 3760 | 3750 | 4000 |
| 523 | 20231020 | 103000 | 993710440 | 3750 | 3755 | 3760 | 3750 | 1101 |
| 524 | 20231020 | 102900 | 989580860 | 3755 | 3760 | 3770 | 3755 | 54 |
| 525 | 20231020 | 102800 | 989377840 | 3755 | 3765 | 3775 | 3755 | 645 |
| 526 | 20231020 | 102700 | 986952570 | 3775 | 3775 | 3775 | 3775 | 10 |
| 527 | 20231020 | 102600 | 986914820 | 3755 | 3760 | 3760 | 3755 | 2000 |
| 528 | 20231020 | 102500 | 979404685 | 3755 | 3755 | 3755 | 3755 | 62 |
| 529 | 20231020 | 102400 | 979171875 | 3750 | 3765 | 3765 | 3750 | 2749 |
| 530 | 20231020 | 102300 | 968845410 | 3765 | 3765 | 3765 | 3765 | 0 |
| 531 | 20231020 | 102200 | 968845410 | 3765 | 3780 | 3780 | 3765 | 74 |
| 532 | 20231020 | 102100 | 968566455 | 3780 | 3770 | 3780 | 3770 | 1002 |
| 533 | 20231020 | 102000 | 964787075 | 3770 | 3770 | 3770 | 3770 | 106 |
| 534 | 20231020 | 101900 | 964387455 | 3770 | 3765 | 3770 | 3765 | 200 |
| 535 | 20231020 | 101800 | 963634050 | 3740 | 3740 | 3740 | 3740 | 305 |
| 536 | 20231020 | 101700 | 962493350 | 3740 | 3745 | 3750 | 3740 | 3720 |
| 537 | 20231020 | 101600 | 948573165 | 3740 | 3765 | 3765 | 3740 | 6466 |
| 538 | 20231020 | 101500 | 924317170 | 3765 | 3760 | 3765 | 3760 | 207 |
| 539 | 20231020 | 101400 | 923538815 | 3760 | 3770 | 3770 | 3760 | 175 |
| 540 | 20231020 | 101300 | 922880400 | 3770 | 3770 | 3770 | 3770 | 122 |
| 541 | 20231020 | 101200 | 922420460 | 3775 | 3775 | 3775 | 3775 | 35 |
| 542 | 20231020 | 101100 | 922288335 | 3775 | 3775 | 3775 | 3775 | 63 |
| 543 | 20231020 | 101000 | 922050510 | 3770 | 3780 | 3780 | 3770 | 1532 |
| 544 | 20231020 | 100900 | 916274650 | 3770 | 3785 | 3785 | 3770 | 2069 |
| 545 | 20231020 | 100800 | 908464320 | 3785 | 3785 | 3785 | 3775 | 74 |
| 546 | 20231020 | 100700 | 908184830 | 3785 | 3740 | 3790 | 3740 | 4982 |
| 547 | 20231020 | 100600 | 889401490 | 3750 | 3730 | 3750 | 3730 | 1581 |
| 548 | 20231020 | 100500 | 883483905 | 3730 | 3730 | 3730 | 3730 | 566 |
| 549 | 20231020 | 100400 | 881372725 | 3730 | 3745 | 3745 | 3730 | 984 |
| 550 | 20231020 | 100300 | 877695855 | 3745 | 3735 | 3745 | 3725 | 8939 |
| 551 | 20231020 | 100200 | 844313150 | 3735 | 3735 | 3740 | 3735 | 866 |
| 552 | 20231020 | 100100 | 841078030 | 3735 | 3740 | 3740 | 3735 | 2835 |
| 553 | 20231020 | 100000 | 830475640 | 3745 | 3740 | 3745 | 3740 | 751 |
| 554 | 20231020 | 095900 | 827665470 | 3740 | 3745 | 3745 | 3740 | 1601 |
| 555 | 20231020 | 095800 | 821676330 | 3760 | 3745 | 3760 | 3745 | 16 |
| 556 | 20231020 | 095700 | 821616260 | 3740 | 3745 | 3765 | 3740 | 6794 |
| 557 | 20231020 | 095600 | 796103400 | 3745 | 3745 | 3755 | 3740 | 3553 |
| 558 | 20231020 | 095500 | 782784380 | 3755 | 3755 | 3755 | 3745 | 970 |
| 559 | 20231020 | 095400 | 779143030 | 3745 | 3745 | 3755 | 3745 | 151 |
| 560 | 20231020 | 095300 | 778577480 | 3740 | 3745 | 3745 | 3740 | 1460 |
| 561 | 20231020 | 095200 | 773110325 | 3745 | 3755 | 3755 | 3745 | 2010 |
| 562 | 20231020 | 095100 | 765582795 | 3755 | 3750 | 3755 | 3745 | 1130 |
| 563 | 20231020 | 095000 | 761348180 | 3750 | 3750 | 3750 | 3750 | 2375 |
| 564 | 20231020 | 094900 | 752441930 | 3755 | 3755 | 3755 | 3750 | 694 |
| 565 | 20231020 | 094800 | 749836425 | 3755 | 3755 | 3755 | 3755 | 1544 |
| 566 | 20231020 | 094700 | 744038705 | 3750 | 3740 | 3755 | 3740 | 2991 |
| 567 | 20231020 | 094600 | 732820265 | 3740 | 3745 | 3745 | 3740 | 909 |
| 568 | 20231020 | 094500 | 729418905 | 3745 | 3740 | 3745 | 3740 | 349 |
| 569 | 20231020 | 094400 | 728112645 | 3740 | 3750 | 3755 | 3740 | 8533 |
| 570 | 20231020 | 094300 | 696155850 | 3750 | 3755 | 3755 | 3750 | 6225 |
| 571 | 20231020 | 094200 | 672793865 | 3765 | 3770 | 3775 | 3760 | 2938 |
| 572 | 20231020 | 094100 | 661745195 | 3770 | 3775 | 3775 | 3760 | 710 |
| 573 | 20231020 | 094000 | 659068540 | 3775 | 3780 | 3780 | 3775 | 207 |
| 574 | 20231020 | 093900 | 658286565 | 3770 | 3775 | 3780 | 3770 | 672 |
| 575 | 20231020 | 093800 | 655746585 | 3780 | 3755 | 3780 | 3755 | 280 |
| 576 | 20231020 | 093700 | 654693975 | 3750 | 3780 | 3785 | 3750 | 6250 |
| 577 | 20231020 | 093600 | 631232015 | 3775 | 3775 | 3775 | 3755 | 5739 |
| 578 | 20231020 | 093500 | 609584970 | 3775 | 3760 | 3775 | 3750 | 10107 |
| 579 | 20231020 | 093400 | 571581320 | 3765 | 3770 | 3770 | 3750 | 11130 |
| 580 | 20231020 | 093300 | 529810030 | 3770 | 3770 | 3775 | 3760 | 5307 |
| 581 | 20231020 | 093200 | 509834295 | 3770 | 3780 | 3780 | 3770 | 5639 |
| 582 | 20231020 | 093100 | 488537970 | 3785 | 3810 | 3810 | 3785 | 5291 |
| 583 | 20231020 | 093000 | 468508835 | 3815 | 3785 | 3815 | 3785 | 315 |
| 584 | 20231020 | 092900 | 467316190 | 3785 | 3800 | 3815 | 3785 | 2329 |
| 585 | 20231020 | 092800 | 458481695 | 3800 | 3815 | 3815 | 3800 | 241 |
| 586 | 20231020 | 092700 | 457563760 | 3815 | 3815 | 3815 | 3815 | 124 |
| 587 | 20231020 | 092600 | 457090700 | 3815 | 3800 | 3815 | 3790 | 2068 |
| 588 | 20231020 | 092500 | 449235395 | 3785 | 3800 | 3810 | 3780 | 8612 |
| 589 | 20231020 | 092400 | 416563110 | 3785 | 3785 | 3800 | 3780 | 2970 |
| 590 | 20231020 | 092300 | 405311700 | 3790 | 3790 | 3790 | 3785 | 4683 |
| 591 | 20231020 | 092200 | 387569660 | 3790 | 3795 | 3800 | 3790 | 5894 |
| 592 | 20231020 | 092100 | 365227300 | 3790 | 3790 | 3790 | 3790 | 7083 |
| 593 | 20231020 | 092000 | 338382730 | 3795 | 3800 | 3800 | 3790 | 4596 |
| 594 | 20231020 | 091900 | 320953605 | 3800 | 3800 | 3800 | 3800 | 226 |
| 595 | 20231020 | 091800 | 320094805 | 3810 | 3815 | 3815 | 3810 | 270 |
| 596 | 20231020 | 091700 | 319066045 | 3815 | 3820 | 3820 | 3815 | 447 |
| 597 | 20231020 | 091600 | 317359255 | 3820 | 3825 | 3830 | 3820 | 1570 |
| 598 | 20231020 | 091500 | 311354075 | 3820 | 3800 | 3825 | 3795 | 1706 |
| 599 | 20231020 | 091400 | 304865675 | 3800 | 3800 | 3805 | 3795 | 3016 |
| 600 | 20231020 | 091300 | 293401730 | 3800 | 3805 | 3805 | 3790 | 3285 |
| 601 | 20231020 | 091200 | 280924000 | 3805 | 3805 | 3805 | 3805 | 675 |
| 602 | 20231020 | 091100 | 278355625 | 3805 | 3820 | 3820 | 3805 | 31470 |
| 603 | 20231020 | 091000 | 158542600 | 3820 | 3820 | 3825 | 3820 | 3062 |
| 604 | 20231020 | 090900 | 146840750 | 3820 | 3820 | 3825 | 3820 | 2003 |
| 605 | 20231020 | 090800 | 139186725 | 3825 | 3835 | 3835 | 3820 | 2371 |
| 606 | 20231020 | 090700 | 130124415 | 3835 | 3850 | 3855 | 3830 | 7585 |
| 607 | 20231020 | 090600 | 100940185 | 3845 | 3855 | 3870 | 3845 | 2600 |
| 608 | 20231020 | 090500 | 90924665 | 3870 | 3855 | 3870 | 3850 | 2164 |
| 609 | 20231020 | 090400 | 82586910 | 3855 | 3855 | 3875 | 3855 | 4617 |
| 610 | 20231020 | 090300 | 64782745 | 3855 | 3855 | 3880 | 3855 | 4580 |
| 611 | 20231020 | 090200 | 47057265 | 3880 | 3915 | 3915 | 3850 | 8919 |
| 612 | 20231020 | 090100 | 12375735 | 3910 | 3920 | 3920 | 3910 | 651 |
| 613 | 20231020 | 090000 | 9827815 | 3945 | 3910 | 3960 | 3910 | 2512 |