30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 190000 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 22329 |
| 3 | 20231017 | 185900 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 4 | 20231017 | 185800 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 5 | 20231017 | 185700 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 6 | 20231017 | 185600 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 7 | 20231017 | 185500 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 8 | 20231017 | 185400 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 9 | 20231017 | 185300 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 10 | 20231017 | 185200 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 11 | 20231017 | 185100 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 12 | 20231017 | 185000 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 13 | 20231017 | 184900 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 14 | 20231017 | 184800 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 15 | 20231017 | 184700 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 16 | 20231017 | 184600 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 17 | 20231017 | 184500 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 18 | 20231017 | 184400 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 19 | 20231017 | 184300 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 20 | 20231017 | 184200 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 21 | 20231017 | 184100 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 22 | 20231017 | 184000 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 23 | 20231017 | 183900 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 24 | 20231017 | 183800 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 25 | 20231017 | 183700 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 26 | 20231017 | 183600 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 27 | 20231017 | 183500 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 28 | 20231017 | 183400 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 29 | 20231017 | 183300 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 30 | 20231017 | 183200 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 31 | 20231017 | 183100 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 32 | 20231017 | 183000 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 22329 |
| 33 | 20231017 | 182900 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 34 | 20231017 | 182800 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 35 | 20231017 | 182700 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 36 | 20231017 | 182600 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 37 | 20231017 | 182500 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 38 | 20231017 | 182400 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 39 | 20231017 | 182300 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 40 | 20231017 | 182200 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 41 | 20231017 | 182100 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 42 | 20231017 | 182000 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 43 | 20231017 | 181900 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 44 | 20231017 | 181800 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 45 | 20231017 | 181700 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 46 | 20231017 | 181600 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 47 | 20231017 | 181500 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 48 | 20231017 | 181400 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 49 | 20231017 | 181300 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 50 | 20231017 | 181200 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 51 | 20231017 | 181100 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 52 | 20231017 | 181000 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 53 | 20231017 | 180900 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 54 | 20231017 | 180800 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 55 | 20231017 | 180700 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 56 | 20231017 | 180600 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 57 | 20231017 | 180500 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 58 | 20231017 | 180400 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 59 | 20231017 | 180300 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 60 | 20231017 | 180200 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 61 | 20231017 | 180100 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 62 | 20231017 | 180000 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 22329 |
| 63 | 20231017 | 175900 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 64 | 20231017 | 175800 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 65 | 20231017 | 175700 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 66 | 20231017 | 175600 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 67 | 20231017 | 175500 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 68 | 20231017 | 175400 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 69 | 20231017 | 175300 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 70 | 20231017 | 175200 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 71 | 20231017 | 175100 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 72 | 20231017 | 175000 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 73 | 20231017 | 174900 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 74 | 20231017 | 174800 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 75 | 20231017 | 174700 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 76 | 20231017 | 174600 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 77 | 20231017 | 174500 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 78 | 20231017 | 174400 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 79 | 20231017 | 174300 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 80 | 20231017 | 174200 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 81 | 20231017 | 174100 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 82 | 20231017 | 174000 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 83 | 20231017 | 173900 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 84 | 20231017 | 173800 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 85 | 20231017 | 173700 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 86 | 20231017 | 173600 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 87 | 20231017 | 173500 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 88 | 20231017 | 173400 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 89 | 20231017 | 173300 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 90 | 20231017 | 173200 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 91 | 20231017 | 173100 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 92 | 20231017 | 173000 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 22329 |
| 93 | 20231017 | 172900 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 94 | 20231017 | 172800 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 95 | 20231017 | 172700 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 96 | 20231017 | 172600 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 97 | 20231017 | 172500 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 98 | 20231017 | 172400 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 99 | 20231017 | 172300 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 100 | 20231017 | 172200 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 101 | 20231017 | 172100 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 102 | 20231017 | 172000 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 103 | 20231017 | 171900 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 104 | 20231017 | 171800 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 105 | 20231017 | 171700 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 106 | 20231017 | 171600 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 107 | 20231017 | 171500 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 108 | 20231017 | 171400 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 109 | 20231017 | 171300 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 110 | 20231017 | 171200 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 111 | 20231017 | 171100 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 112 | 20231017 | 171000 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 113 | 20231017 | 170900 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 114 | 20231017 | 170800 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 115 | 20231017 | 170700 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 116 | 20231017 | 170600 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 117 | 20231017 | 170500 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 118 | 20231017 | 170400 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 119 | 20231017 | 170300 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 120 | 20231017 | 170200 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 121 | 20231017 | 170100 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 122 | 20231017 | 170000 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 22329 |
| 123 | 20231017 | 165900 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 124 | 20231017 | 165800 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 125 | 20231017 | 165700 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 126 | 20231017 | 165600 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 127 | 20231017 | 165500 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 128 | 20231017 | 165400 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 129 | 20231017 | 165300 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 130 | 20231017 | 165200 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 131 | 20231017 | 165100 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 132 | 20231017 | 165000 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 133 | 20231017 | 164900 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 134 | 20231017 | 164800 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 135 | 20231017 | 164700 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 136 | 20231017 | 164600 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 137 | 20231017 | 164500 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 138 | 20231017 | 164400 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 139 | 20231017 | 164300 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 140 | 20231017 | 164200 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 141 | 20231017 | 164100 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 142 | 20231017 | 164000 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 143 | 20231017 | 163900 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 144 | 20231017 | 163800 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 145 | 20231017 | 163700 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 146 | 20231017 | 163600 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 147 | 20231017 | 163500 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 148 | 20231017 | 163400 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 149 | 20231017 | 163300 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 150 | 20231017 | 163200 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 151 | 20231017 | 163100 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 152 | 20231017 | 163000 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 22329 |
| 153 | 20231017 | 162900 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 154 | 20231017 | 162800 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 155 | 20231017 | 162700 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 156 | 20231017 | 162600 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 157 | 20231017 | 162500 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 158 | 20231017 | 162400 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 159 | 20231017 | 162300 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 160 | 20231017 | 162200 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 161 | 20231017 | 162100 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 162 | 20231017 | 162000 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 163 | 20231017 | 161900 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 164 | 20231017 | 161800 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 165 | 20231017 | 161700 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 166 | 20231017 | 161600 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 167 | 20231017 | 161500 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 168 | 20231017 | 161400 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 169 | 20231017 | 161300 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 170 | 20231017 | 161200 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 171 | 20231017 | 161100 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 172 | 20231017 | 161000 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 173 | 20231017 | 160900 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 174 | 20231017 | 160800 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 175 | 20231017 | 160700 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 176 | 20231017 | 160600 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 177 | 20231017 | 160500 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 178 | 20231017 | 160400 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 179 | 20231017 | 160300 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 180 | 20231017 | 160200 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 181 | 20231017 | 160100 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 182 | 20231017 | 160000 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 22329 |
| 183 | 20231017 | 155900 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 184 | 20231017 | 155800 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 185 | 20231017 | 155700 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 186 | 20231017 | 155600 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 187 | 20231017 | 155500 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 188 | 20231017 | 155400 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 189 | 20231017 | 155300 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 190 | 20231017 | 155200 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 191 | 20231017 | 155100 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 192 | 20231017 | 155000 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 193 | 20231017 | 154900 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 194 | 20231017 | 154800 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 195 | 20231017 | 154700 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 196 | 20231017 | 154600 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 197 | 20231017 | 154500 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 198 | 20231017 | 154400 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 199 | 20231017 | 154300 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 200 | 20231017 | 154200 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 201 | 20231017 | 154100 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 202 | 20231017 | 154000 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 203 | 20231017 | 153900 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 204 | 20231017 | 153800 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 205 | 20231017 | 153700 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 206 | 20231017 | 153600 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 207 | 20231017 | 153500 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 208 | 20231017 | 153400 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 209 | 20231017 | 153300 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 210 | 20231017 | 153200 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 211 | 20231017 | 153100 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 0 |
| 212 | 20231017 | 153000 | 3145136775 | 2495 | 2495 | 2495 | 2495 | 44658 |
| 213 | 20231017 | 152900 | 3089425920 | 2470 | 2470 | 2470 | 2470 | 0 |
| 214 | 20231017 | 152800 | 3089425920 | 2470 | 2470 | 2470 | 2470 | 0 |
| 215 | 20231017 | 152700 | 3089425920 | 2470 | 2470 | 2470 | 2470 | 0 |
| 216 | 20231017 | 152600 | 3089425920 | 2470 | 2470 | 2470 | 2470 | 0 |
| 217 | 20231017 | 152500 | 3089425920 | 2470 | 2470 | 2470 | 2470 | 0 |
| 218 | 20231017 | 152400 | 3089425920 | 2470 | 2470 | 2470 | 2470 | 0 |
| 219 | 20231017 | 152300 | 3089425920 | 2470 | 2470 | 2470 | 2470 | 0 |
| 220 | 20231017 | 152200 | 3089425920 | 2470 | 2470 | 2470 | 2470 | 0 |
| 221 | 20231017 | 152100 | 3089425920 | 2470 | 2470 | 2470 | 2470 | 0 |
| 222 | 20231017 | 152000 | 3089425920 | 2470 | 2470 | 2470 | 2470 | 0 |
| 223 | 20231017 | 151900 | 3089425920 | 2470 | 2470 | 2475 | 2465 | 10591 |
| 224 | 20231017 | 151800 | 3063314930 | 2470 | 2475 | 2475 | 2470 | 1004 |
| 225 | 20231017 | 151700 | 3060831020 | 2475 | 2460 | 2475 | 2460 | 4744 |
| 226 | 20231017 | 151600 | 3049128490 | 2465 | 2465 | 2465 | 2460 | 741 |
| 227 | 20231017 | 151500 | 3047304460 | 2460 | 2465 | 2465 | 2460 | 150 |
| 228 | 20231017 | 151400 | 3046934960 | 2460 | 2460 | 2465 | 2455 | 11672 |
| 229 | 20231017 | 151300 | 3018217940 | 2460 | 2460 | 2460 | 2455 | 5419 |
| 230 | 20231017 | 151200 | 3004898250 | 2460 | 2465 | 2465 | 2460 | 1140 |
| 231 | 20231017 | 151100 | 3002093825 | 2465 | 2465 | 2465 | 2465 | 1863 |
| 232 | 20231017 | 151000 | 2997501530 | 2465 | 2460 | 2465 | 2460 | 1738 |
| 233 | 20231017 | 150900 | 2993223940 | 2465 | 2460 | 2465 | 2460 | 770 |
| 234 | 20231017 | 150800 | 2991329310 | 2460 | 2455 | 2460 | 2455 | 132 |
| 235 | 20231017 | 150700 | 2991005245 | 2460 | 2455 | 2460 | 2455 | 1866 |
| 236 | 20231017 | 150600 | 2986418840 | 2455 | 2450 | 2460 | 2450 | 636 |
| 237 | 20231017 | 150500 | 2984859855 | 2455 | 2455 | 2460 | 2450 | 2794 |
| 238 | 20231017 | 150400 | 2978006830 | 2460 | 2460 | 2460 | 2455 | 1305 |
| 239 | 20231017 | 150300 | 2974803025 | 2460 | 2465 | 2465 | 2455 | 2278 |
| 240 | 20231017 | 150200 | 2969204365 | 2460 | 2465 | 2465 | 2460 | 812 |
| 241 | 20231017 | 150100 | 2967206815 | 2465 | 2460 | 2465 | 2460 | 831 |
| 242 | 20231017 | 150000 | 2965160040 | 2465 | 2470 | 2470 | 2465 | 6 |
| 243 | 20231017 | 145900 | 2965145225 | 2470 | 2465 | 2470 | 2460 | 2226 |
| 244 | 20231017 | 145800 | 2959660120 | 2465 | 2465 | 2470 | 2450 | 9174 |
| 245 | 20231017 | 145700 | 2937092225 | 2465 | 2460 | 2465 | 2460 | 843 |
| 246 | 20231017 | 145600 | 2935018435 | 2460 | 2460 | 2460 | 2460 | 1703 |
| 247 | 20231017 | 145500 | 2930829055 | 2460 | 2460 | 2460 | 2450 | 28496 |
| 248 | 20231017 | 145400 | 2860969650 | 2460 | 2465 | 2465 | 2460 | 3546 |
| 249 | 20231017 | 145300 | 2852234040 | 2470 | 2465 | 2470 | 2465 | 223 |
| 250 | 20231017 | 145200 | 2851683700 | 2465 | 2465 | 2465 | 2465 | 1000 |
| 251 | 20231017 | 145100 | 2849218700 | 2465 | 2465 | 2465 | 2465 | 0 |
| 252 | 20231017 | 145000 | 2849218700 | 2465 | 2465 | 2465 | 2465 | 0 |
| 253 | 20231017 | 144900 | 2849218700 | 2465 | 2470 | 2470 | 2465 | 3478 |
| 254 | 20231017 | 144800 | 2840639915 | 2470 | 2475 | 2480 | 2470 | 753 |
| 255 | 20231017 | 144700 | 2838778655 | 2470 | 2470 | 2470 | 2470 | 528 |
| 256 | 20231017 | 144600 | 2837474495 | 2470 | 2470 | 2470 | 2470 | 717 |
| 257 | 20231017 | 144500 | 2835703505 | 2470 | 2470 | 2470 | 2470 | 600 |
| 258 | 20231017 | 144400 | 2834221505 | 2475 | 2475 | 2475 | 2475 | 0 |
| 259 | 20231017 | 144300 | 2834221505 | 2475 | 2475 | 2475 | 2475 | 1050 |
| 260 | 20231017 | 144200 | 2831622755 | 2480 | 2480 | 2480 | 2480 | 658 |
| 261 | 20231017 | 144100 | 2829990915 | 2480 | 2480 | 2480 | 2480 | 0 |
| 262 | 20231017 | 144000 | 2829990915 | 2480 | 2480 | 2480 | 2480 | 0 |
| 263 | 20231017 | 143900 | 2829990915 | 2480 | 2475 | 2480 | 2475 | 42 |
| 264 | 20231017 | 143800 | 2829886800 | 2475 | 2475 | 2475 | 2475 | 133 |
| 265 | 20231017 | 143700 | 2829557625 | 2485 | 2485 | 2485 | 2485 | 0 |
| 266 | 20231017 | 143600 | 2829557625 | 2485 | 2480 | 2485 | 2480 | 1150 |
| 267 | 20231017 | 143500 | 2826704875 | 2480 | 2475 | 2480 | 2475 | 3017 |
| 268 | 20231017 | 143400 | 2819232770 | 2475 | 2475 | 2475 | 2475 | 0 |
| 269 | 20231017 | 143300 | 2819232770 | 2475 | 2470 | 2475 | 2470 | 2098 |
| 270 | 20231017 | 143200 | 2814048205 | 2470 | 2470 | 2470 | 2470 | 23 |
| 271 | 20231017 | 143100 | 2813991395 | 2470 | 2460 | 2470 | 2460 | 1076 |
| 272 | 20231017 | 143000 | 2811334435 | 2460 | 2465 | 2470 | 2460 | 79 |
| 273 | 20231017 | 142900 | 2811139945 | 2465 | 2465 | 2465 | 2465 | 0 |
| 274 | 20231017 | 142800 | 2811139945 | 2465 | 2465 | 2465 | 2465 | 20 |
| 275 | 20231017 | 142700 | 2811090645 | 2465 | 2465 | 2465 | 2465 | 10 |
| 276 | 20231017 | 142600 | 2811065995 | 2460 | 2460 | 2460 | 2460 | 110 |
| 277 | 20231017 | 142500 | 2810795395 | 2465 | 2465 | 2465 | 2465 | 2999 |
| 278 | 20231017 | 142400 | 2803402860 | 2465 | 2465 | 2465 | 2465 | 2000 |
| 279 | 20231017 | 142300 | 2798472860 | 2465 | 2465 | 2465 | 2465 | 200 |
| 280 | 20231017 | 142200 | 2797979860 | 2465 | 2465 | 2465 | 2465 | 2 |
| 281 | 20231017 | 142100 | 2797974930 | 2460 | 2470 | 2470 | 2460 | 1161 |
| 282 | 20231017 | 142000 | 2795116745 | 2470 | 2470 | 2470 | 2470 | 100 |
| 283 | 20231017 | 141900 | 2794869745 | 2475 | 2475 | 2475 | 2475 | 0 |
| 284 | 20231017 | 141800 | 2794869745 | 2475 | 2475 | 2475 | 2475 | 40 |
| 285 | 20231017 | 141700 | 2794770745 | 2475 | 2475 | 2475 | 2475 | 80 |
| 286 | 20231017 | 141600 | 2794572745 | 2470 | 2470 | 2470 | 2470 | 0 |
| 287 | 20231017 | 141500 | 2794572745 | 2470 | 2470 | 2470 | 2470 | 813 |
| 288 | 20231017 | 141400 | 2792564635 | 2470 | 2470 | 2470 | 2470 | 0 |
| 289 | 20231017 | 141300 | 2792564635 | 2470 | 2470 | 2470 | 2470 | 0 |
| 290 | 20231017 | 141200 | 2792564635 | 2470 | 2470 | 2470 | 2470 | 0 |
| 291 | 20231017 | 141100 | 2792564635 | 2470 | 2475 | 2475 | 2470 | 1000 |
| 292 | 20231017 | 141000 | 2790091765 | 2485 | 2485 | 2485 | 2485 | 0 |
| 293 | 20231017 | 140900 | 2790091765 | 2485 | 2485 | 2485 | 2485 | 945 |
| 294 | 20231017 | 140800 | 2787743440 | 2485 | 2485 | 2485 | 2485 | 1055 |
| 295 | 20231017 | 140700 | 2785121765 | 2480 | 2480 | 2485 | 2480 | 2702 |
| 296 | 20231017 | 140600 | 2778413795 | 2480 | 2480 | 2480 | 2480 | 2706 |
| 297 | 20231017 | 140500 | 2771702915 | 2485 | 2485 | 2485 | 2485 | 1155 |
| 298 | 20231017 | 140400 | 2768832740 | 2485 | 2490 | 2490 | 2485 | 695 |
| 299 | 20231017 | 140300 | 2767105065 | 2490 | 2475 | 2490 | 2475 | 11465 |
| 300 | 20231017 | 140200 | 2738629255 | 2470 | 2470 | 2470 | 2470 | 4102 |
| 301 | 20231017 | 140100 | 2728497315 | 2475 | 2475 | 2475 | 2475 | 5000 |
| 302 | 20231017 | 140000 | 2716122315 | 2475 | 2470 | 2475 | 2470 | 3526 |
| 303 | 20231017 | 135900 | 2707410465 | 2465 | 2465 | 2465 | 2465 | 1310 |
| 304 | 20231017 | 135800 | 2704181315 | 2465 | 2465 | 2465 | 2465 | 100 |
| 305 | 20231017 | 135700 | 2703934815 | 2470 | 2465 | 2470 | 2465 | 507 |
| 306 | 20231017 | 135600 | 2702685050 | 2465 | 2465 | 2465 | 2465 | 114 |
| 307 | 20231017 | 135500 | 2702404040 | 2465 | 2465 | 2465 | 2465 | 12 |
| 308 | 20231017 | 135400 | 2702374460 | 2465 | 2465 | 2465 | 2465 | 10 |
| 309 | 20231017 | 135300 | 2702349810 | 2465 | 2465 | 2465 | 2465 | 162 |
| 310 | 20231017 | 135200 | 2701950480 | 2450 | 2450 | 2450 | 2450 | 0 |
| 311 | 20231017 | 135100 | 2701950480 | 2450 | 2450 | 2450 | 2450 | 1150 |
| 312 | 20231017 | 135000 | 2699132980 | 2450 | 2455 | 2455 | 2450 | 5847 |
| 313 | 20231017 | 134900 | 2684787985 | 2455 | 2460 | 2460 | 2455 | 718 |
| 314 | 20231017 | 134800 | 2683022160 | 2460 | 2460 | 2460 | 2460 | 426 |
| 315 | 20231017 | 134700 | 2681974200 | 2460 | 2460 | 2460 | 2460 | 198 |
| 316 | 20231017 | 134600 | 2681487120 | 2470 | 2470 | 2470 | 2470 | 0 |
| 317 | 20231017 | 134500 | 2681487120 | 2470 | 2470 | 2470 | 2470 | 3 |
| 318 | 20231017 | 134400 | 2681479710 | 2470 | 2470 | 2470 | 2465 | 4120 |
| 319 | 20231017 | 134300 | 2671323655 | 2470 | 2470 | 2470 | 2465 | 1185 |
| 320 | 20231017 | 134200 | 2668398405 | 2465 | 2465 | 2465 | 2465 | 1 |
| 321 | 20231017 | 134100 | 2668395940 | 2465 | 2465 | 2465 | 2465 | 506 |
| 322 | 20231017 | 134000 | 2667148650 | 2465 | 2465 | 2465 | 2465 | 485 |
| 323 | 20231017 | 133900 | 2665953125 | 2465 | 2465 | 2465 | 2465 | 351 |
| 324 | 20231017 | 133800 | 2665087910 | 2475 | 2465 | 2475 | 2465 | 701 |
| 325 | 20231017 | 133700 | 2663359935 | 2465 | 2465 | 2465 | 2465 | 100 |
| 326 | 20231017 | 133600 | 2663113435 | 2460 | 2470 | 2475 | 2460 | 1810 |
| 327 | 20231017 | 133500 | 2658652455 | 2465 | 2465 | 2465 | 2465 | 677 |
| 328 | 20231017 | 133400 | 2656983650 | 2465 | 2465 | 2465 | 2465 | 201 |
| 329 | 20231017 | 133300 | 2656488185 | 2465 | 2465 | 2465 | 2465 | 748 |
| 330 | 20231017 | 133200 | 2654644365 | 2465 | 2465 | 2465 | 2465 | 100 |
| 331 | 20231017 | 133100 | 2654397865 | 2470 | 2470 | 2470 | 2470 | 3315 |
| 332 | 20231017 | 133000 | 2646209815 | 2470 | 2470 | 2470 | 2470 | 400 |
| 333 | 20231017 | 132900 | 2645221815 | 2475 | 2475 | 2475 | 2475 | 15 |
| 334 | 20231017 | 132800 | 2645184690 | 2475 | 2470 | 2475 | 2470 | 1653 |
| 335 | 20231017 | 132700 | 2641095795 | 2470 | 2470 | 2470 | 2470 | 2 |
| 336 | 20231017 | 132600 | 2641090855 | 2470 | 2470 | 2470 | 2470 | 1 |
| 337 | 20231017 | 132500 | 2641088385 | 2470 | 2470 | 2470 | 2470 | 420 |
| 338 | 20231017 | 132400 | 2640050985 | 2465 | 2465 | 2465 | 2465 | 101 |
| 339 | 20231017 | 132300 | 2639802020 | 2465 | 2465 | 2465 | 2465 | 1000 |
| 340 | 20231017 | 132200 | 2637337020 | 2465 | 2475 | 2475 | 2465 | 2951 |
| 341 | 20231017 | 132100 | 2630047055 | 2480 | 2480 | 2480 | 2480 | 0 |
| 342 | 20231017 | 132000 | 2630047055 | 2480 | 2480 | 2480 | 2480 | 0 |
| 343 | 20231017 | 131900 | 2630047055 | 2480 | 2480 | 2480 | 2480 | 0 |
| 344 | 20231017 | 131800 | 2630047055 | 2480 | 2480 | 2480 | 2480 | 0 |
| 345 | 20231017 | 131700 | 2630047055 | 2480 | 2480 | 2480 | 2480 | 0 |
| 346 | 20231017 | 131600 | 2630047055 | 2480 | 2480 | 2480 | 2480 | 40 |
| 347 | 20231017 | 131500 | 2629947855 | 2480 | 2480 | 2480 | 2480 | 1164 |
| 348 | 20231017 | 131400 | 2627061135 | 2480 | 2485 | 2485 | 2480 | 2048 |
| 349 | 20231017 | 131300 | 2621981855 | 2485 | 2485 | 2485 | 2485 | 78 |
| 350 | 20231017 | 131200 | 2621788025 | 2485 | 2485 | 2485 | 2485 | 10 |
| 351 | 20231017 | 131100 | 2621763175 | 2485 | 2485 | 2485 | 2485 | 320 |
| 352 | 20231017 | 131000 | 2620967975 | 2480 | 2480 | 2485 | 2480 | 2648 |
| 353 | 20231017 | 130900 | 2614389665 | 2485 | 2490 | 2490 | 2485 | 232 |
| 354 | 20231017 | 130800 | 2613813140 | 2490 | 2490 | 2490 | 2490 | 0 |
| 355 | 20231017 | 130700 | 2613813140 | 2490 | 2490 | 2490 | 2490 | 0 |
| 356 | 20231017 | 130600 | 2613813140 | 2490 | 2490 | 2490 | 2490 | 0 |
| 357 | 20231017 | 130500 | 2613813140 | 2490 | 2490 | 2490 | 2490 | 0 |
| 358 | 20231017 | 130400 | 2613813140 | 2490 | 2480 | 2490 | 2480 | 571 |
| 359 | 20231017 | 130300 | 2612391665 | 2485 | 2485 | 2485 | 2485 | 46 |
| 360 | 20231017 | 130200 | 2612277355 | 2495 | 2490 | 2495 | 2490 | 1000 |
| 361 | 20231017 | 130100 | 2609785920 | 2485 | 2485 | 2485 | 2485 | 900 |
| 362 | 20231017 | 130000 | 2607549420 | 2485 | 2490 | 2490 | 2485 | 423 |
| 363 | 20231017 | 125900 | 2606497265 | 2485 | 2490 | 2490 | 2485 | 442 |
| 364 | 20231017 | 125800 | 2605398750 | 2490 | 2490 | 2490 | 2490 | 154 |
| 365 | 20231017 | 125700 | 2605015290 | 2495 | 2495 | 2495 | 2495 | 0 |
| 366 | 20231017 | 125600 | 2605015290 | 2495 | 2495 | 2495 | 2495 | 0 |
| 367 | 20231017 | 125500 | 2605015290 | 2495 | 2495 | 2495 | 2495 | 0 |
| 368 | 20231017 | 125400 | 2605015290 | 2495 | 2485 | 2495 | 2485 | 810 |
| 369 | 20231017 | 125300 | 2603000840 | 2485 | 2490 | 2490 | 2485 | 962 |
| 370 | 20231017 | 125200 | 2600607675 | 2490 | 2490 | 2490 | 2490 | 1126 |
| 371 | 20231017 | 125100 | 2597803935 | 2495 | 2500 | 2500 | 2495 | 2428 |
| 372 | 20231017 | 125000 | 2591746055 | 2500 | 2500 | 2500 | 2500 | 0 |
| 373 | 20231017 | 124900 | 2591746055 | 2500 | 2500 | 2500 | 2500 | 0 |
| 374 | 20231017 | 124800 | 2591746055 | 2500 | 2500 | 2500 | 2500 | 13 |
| 375 | 20231017 | 124700 | 2591713555 | 2495 | 2495 | 2495 | 2495 | 0 |
| 376 | 20231017 | 124600 | 2591713555 | 2495 | 2495 | 2495 | 2495 | 6 |
| 377 | 20231017 | 124500 | 2591698585 | 2500 | 2500 | 2500 | 2500 | 0 |
| 378 | 20231017 | 124400 | 2591698585 | 2500 | 2500 | 2500 | 2500 | 400 |
| 379 | 20231017 | 124300 | 2590698585 | 2500 | 2500 | 2500 | 2500 | 1088 |
| 380 | 20231017 | 124200 | 2587978585 | 2495 | 2495 | 2495 | 2495 | 30 |
| 381 | 20231017 | 124100 | 2587903735 | 2495 | 2495 | 2495 | 2495 | 0 |
| 382 | 20231017 | 124000 | 2587903735 | 2495 | 2495 | 2495 | 2495 | 0 |
| 383 | 20231017 | 123900 | 2587903735 | 2495 | 2495 | 2495 | 2495 | 250 |
| 384 | 20231017 | 123800 | 2587279985 | 2490 | 2490 | 2490 | 2490 | 596 |
| 385 | 20231017 | 123700 | 2585795945 | 2490 | 2490 | 2490 | 2490 | 0 |
| 386 | 20231017 | 123600 | 2585795945 | 2490 | 2490 | 2490 | 2490 | 1727 |
| 387 | 20231017 | 123500 | 2581495715 | 2490 | 2490 | 2490 | 2490 | 1 |
| 388 | 20231017 | 123400 | 2581493225 | 2490 | 2490 | 2490 | 2490 | 2 |
| 389 | 20231017 | 123300 | 2581488245 | 2490 | 2490 | 2490 | 2490 | 1654 |
| 390 | 20231017 | 123200 | 2577369785 | 2485 | 2485 | 2485 | 2485 | 545 |
| 391 | 20231017 | 123100 | 2576015460 | 2490 | 2490 | 2490 | 2490 | 14519 |
| 392 | 20231017 | 123000 | 2539863150 | 2490 | 2490 | 2490 | 2490 | 4281 |
| 393 | 20231017 | 122900 | 2529203460 | 2490 | 2495 | 2495 | 2490 | 5664 |
| 394 | 20231017 | 122800 | 2515091675 | 2495 | 2505 | 2505 | 2495 | 627 |
| 395 | 20231017 | 122700 | 2513527105 | 2505 | 2505 | 2505 | 2505 | 1 |
| 396 | 20231017 | 122600 | 2513524600 | 2495 | 2495 | 2495 | 2495 | 1580 |
| 397 | 20231017 | 122500 | 2509582500 | 2495 | 2495 | 2495 | 2495 | 0 |
| 398 | 20231017 | 122400 | 2509582500 | 2495 | 2495 | 2495 | 2495 | 0 |
| 399 | 20231017 | 122300 | 2509582500 | 2495 | 2500 | 2505 | 2495 | 1144 |
| 400 | 20231017 | 122200 | 2506722285 | 2505 | 2505 | 2505 | 2505 | 897 |
| 401 | 20231017 | 122100 | 2504475300 | 2490 | 2490 | 2490 | 2490 | 0 |
| 402 | 20231017 | 122000 | 2504475300 | 2490 | 2495 | 2505 | 2490 | 10127 |
| 403 | 20231017 | 121900 | 2479251095 | 2495 | 2495 | 2495 | 2495 | 1 |
| 404 | 20231017 | 121800 | 2479248600 | 2490 | 2490 | 2490 | 2490 | 2957 |
| 405 | 20231017 | 121700 | 2471885670 | 2495 | 2490 | 2495 | 2490 | 13081 |
| 406 | 20231017 | 121600 | 2439313060 | 2490 | 2500 | 2500 | 2490 | 11 |
| 407 | 20231017 | 121500 | 2439285570 | 2505 | 2495 | 2505 | 2490 | 3416 |
| 408 | 20231017 | 121400 | 2430762505 | 2495 | 2500 | 2500 | 2495 | 29 |
| 409 | 20231017 | 121300 | 2430690060 | 2495 | 2495 | 2500 | 2495 | 3230 |
| 410 | 20231017 | 121200 | 2422619695 | 2500 | 2500 | 2500 | 2500 | 0 |
| 411 | 20231017 | 121100 | 2422619695 | 2500 | 2500 | 2500 | 2500 | 30 |
| 412 | 20231017 | 121000 | 2422544695 | 2500 | 2500 | 2500 | 2500 | 529 |
| 413 | 20231017 | 120900 | 2421222195 | 2500 | 2500 | 2500 | 2500 | 543 |
| 414 | 20231017 | 120800 | 2419864695 | 2500 | 2500 | 2500 | 2500 | 50 |
| 415 | 20231017 | 120700 | 2419739695 | 2500 | 2500 | 2500 | 2500 | 20 |
| 416 | 20231017 | 120600 | 2419689695 | 2500 | 2500 | 2500 | 2500 | 0 |
| 417 | 20231017 | 120500 | 2419689695 | 2500 | 2495 | 2500 | 2495 | 5300 |
| 418 | 20231017 | 120400 | 2406442195 | 2500 | 2500 | 2500 | 2500 | 0 |
| 419 | 20231017 | 120300 | 2406442195 | 2500 | 2500 | 2500 | 2500 | 4 |
| 420 | 20231017 | 120200 | 2406432195 | 2500 | 2500 | 2500 | 2500 | 324 |
| 421 | 20231017 | 120100 | 2405622195 | 2490 | 2495 | 2495 | 2490 | 577 |
| 422 | 20231017 | 120000 | 2404184255 | 2495 | 2495 | 2500 | 2495 | 271 |
| 423 | 20231017 | 115900 | 2403507610 | 2500 | 2500 | 2500 | 2500 | 300 |
| 424 | 20231017 | 115800 | 2402757610 | 2505 | 2505 | 2505 | 2505 | 0 |
| 425 | 20231017 | 115700 | 2402757610 | 2505 | 2495 | 2505 | 2495 | 684 |
| 426 | 20231017 | 115600 | 2401048420 | 2500 | 2500 | 2500 | 2500 | 0 |
| 427 | 20231017 | 115500 | 2401048420 | 2500 | 2500 | 2500 | 2500 | 40 |
| 428 | 20231017 | 115400 | 2400948420 | 2500 | 2490 | 2500 | 2490 | 26 |
| 429 | 20231017 | 115300 | 2400883430 | 2490 | 2495 | 2495 | 2490 | 3500 |
| 430 | 20231017 | 115200 | 2392167855 | 2490 | 2490 | 2490 | 2490 | 0 |
| 431 | 20231017 | 115100 | 2392167855 | 2490 | 2495 | 2505 | 2490 | 2600 |
| 432 | 20231017 | 115000 | 2385683730 | 2505 | 2505 | 2505 | 2495 | 550 |
| 433 | 20231017 | 114900 | 2384305990 | 2505 | 2505 | 2505 | 2505 | 18 |
| 434 | 20231017 | 114800 | 2384260900 | 2505 | 2495 | 2505 | 2495 | 102 |
| 435 | 20231017 | 114700 | 2384005410 | 2495 | 2505 | 2505 | 2495 | 38 |
| 436 | 20231017 | 114600 | 2383910260 | 2500 | 2500 | 2500 | 2500 | 1000 |
| 437 | 20231017 | 114500 | 2381410260 | 2505 | 2505 | 2505 | 2505 | 543 |
| 438 | 20231017 | 114400 | 2380050045 | 2500 | 2500 | 2500 | 2500 | 3152 |
| 439 | 20231017 | 114300 | 2372170045 | 2505 | 2500 | 2505 | 2500 | 3287 |
| 440 | 20231017 | 114200 | 2363941110 | 2500 | 2500 | 2500 | 2500 | 1000 |
| 441 | 20231017 | 114100 | 2361441110 | 2500 | 2500 | 2500 | 2500 | 407 |
| 442 | 20231017 | 114000 | 2360423610 | 2500 | 2505 | 2505 | 2500 | 61 |
| 443 | 20231017 | 113900 | 2360270810 | 2505 | 2505 | 2505 | 2505 | 0 |
| 444 | 20231017 | 113800 | 2360270810 | 2505 | 2505 | 2505 | 2505 | 1053 |
| 445 | 20231017 | 113700 | 2357633045 | 2495 | 2500 | 2500 | 2490 | 2671 |
| 446 | 20231017 | 113600 | 2350960980 | 2500 | 2500 | 2500 | 2500 | 1 |
| 447 | 20231017 | 113500 | 2350958480 | 2500 | 2500 | 2500 | 2500 | 410 |
| 448 | 20231017 | 113400 | 2349933480 | 2500 | 2490 | 2500 | 2490 | 3621 |
| 449 | 20231017 | 113300 | 2340884000 | 2500 | 2500 | 2500 | 2500 | 10 |
| 450 | 20231017 | 113200 | 2340859000 | 2500 | 2500 | 2500 | 2500 | 11 |
| 451 | 20231017 | 113100 | 2340831500 | 2490 | 2495 | 2495 | 2490 | 6794 |
| 452 | 20231017 | 113000 | 2323905470 | 2495 | 2495 | 2495 | 2495 | 6 |
| 453 | 20231017 | 112900 | 2323890500 | 2500 | 2495 | 2500 | 2495 | 14 |
| 454 | 20231017 | 112800 | 2323855515 | 2495 | 2495 | 2500 | 2495 | 3478 |
| 455 | 20231017 | 112700 | 2315175435 | 2495 | 2490 | 2495 | 2490 | 3008 |
| 456 | 20231017 | 112600 | 2307670625 | 2495 | 2495 | 2495 | 2495 | 2337 |
| 457 | 20231017 | 112500 | 2301839810 | 2495 | 2495 | 2495 | 2495 | 1001 |
| 458 | 20231017 | 112400 | 2299342315 | 2500 | 2500 | 2500 | 2495 | 449 |
| 459 | 20231017 | 112300 | 2298221145 | 2500 | 2500 | 2500 | 2500 | 116 |
| 460 | 20231017 | 112200 | 2297931145 | 2505 | 2500 | 2505 | 2500 | 1961 |
| 461 | 20231017 | 112100 | 2293023045 | 2505 | 2495 | 2505 | 2495 | 4272 |
| 462 | 20231017 | 112000 | 2282336870 | 2495 | 2495 | 2495 | 2490 | 3168 |
| 463 | 20231017 | 111900 | 2274436840 | 2495 | 2495 | 2495 | 2495 | 2 |
| 464 | 20231017 | 111800 | 2274431850 | 2495 | 2495 | 2495 | 2495 | 101 |
| 465 | 20231017 | 111700 | 2274179855 | 2495 | 2495 | 2495 | 2495 | 1017 |
| 466 | 20231017 | 111600 | 2271642440 | 2495 | 2495 | 2495 | 2495 | 2205 |
| 467 | 20231017 | 111500 | 2266140965 | 2500 | 2495 | 2500 | 2495 | 1449 |
| 468 | 20231017 | 111400 | 2262524585 | 2495 | 2495 | 2500 | 2495 | 2271 |
| 469 | 20231017 | 111300 | 2256858430 | 2495 | 2490 | 2495 | 2490 | 1407 |
| 470 | 20231017 | 111200 | 2253352310 | 2490 | 2490 | 2490 | 2490 | 0 |
| 471 | 20231017 | 111100 | 2253352310 | 2490 | 2485 | 2490 | 2485 | 2 |
| 472 | 20231017 | 111000 | 2253347335 | 2485 | 2485 | 2485 | 2485 | 2 |
| 473 | 20231017 | 110900 | 2253342365 | 2485 | 2485 | 2485 | 2485 | 52 |
| 474 | 20231017 | 110800 | 2253213145 | 2485 | 2485 | 2485 | 2485 | 2 |
| 475 | 20231017 | 110700 | 2253208175 | 2485 | 2490 | 2490 | 2485 | 462 |
| 476 | 20231017 | 110600 | 2252058005 | 2490 | 2490 | 2490 | 2490 | 370 |
| 477 | 20231017 | 110500 | 2251136705 | 2495 | 2490 | 2495 | 2490 | 1946 |
| 478 | 20231017 | 110400 | 2246290415 | 2490 | 2480 | 2490 | 2480 | 5 |
| 479 | 20231017 | 110300 | 2246277985 | 2480 | 2485 | 2485 | 2480 | 301 |
| 480 | 20231017 | 110200 | 2245531010 | 2490 | 2475 | 2490 | 2475 | 18460 |
| 481 | 20231017 | 110100 | 2199739840 | 2475 | 2475 | 2475 | 2475 | 1102 |
| 482 | 20231017 | 110000 | 2197012390 | 2475 | 2480 | 2480 | 2475 | 769 |
| 483 | 20231017 | 105900 | 2195108665 | 2480 | 2480 | 2480 | 2480 | 5 |
| 484 | 20231017 | 105800 | 2195096265 | 2480 | 2475 | 2480 | 2470 | 229 |
| 485 | 20231017 | 105700 | 2194530295 | 2470 | 2470 | 2470 | 2470 | 0 |
| 486 | 20231017 | 105600 | 2194530295 | 2470 | 2480 | 2480 | 2470 | 1984 |
| 487 | 20231017 | 105500 | 2189623035 | 2480 | 2480 | 2480 | 2480 | 0 |
| 488 | 20231017 | 105400 | 2189623035 | 2480 | 2480 | 2480 | 2480 | 0 |
| 489 | 20231017 | 105300 | 2189623035 | 2480 | 2480 | 2480 | 2480 | 2692 |
| 490 | 20231017 | 105200 | 2182946875 | 2480 | 2480 | 2480 | 2480 | 10 |
| 491 | 20231017 | 105100 | 2182922075 | 2485 | 2485 | 2485 | 2485 | 280 |
| 492 | 20231017 | 105000 | 2182226275 | 2480 | 2480 | 2485 | 2480 | 1430 |
| 493 | 20231017 | 104900 | 2178679370 | 2480 | 2480 | 2480 | 2475 | 118 |
| 494 | 20231017 | 104800 | 2178386735 | 2480 | 2475 | 2480 | 2475 | 26 |
| 495 | 20231017 | 104700 | 2178322380 | 2470 | 2470 | 2470 | 2470 | 4 |
| 496 | 20231017 | 104600 | 2178312500 | 2470 | 2470 | 2470 | 2470 | 510 |
| 497 | 20231017 | 104500 | 2177052800 | 2470 | 2470 | 2475 | 2470 | 283 |
| 498 | 20231017 | 104400 | 2176352770 | 2470 | 2470 | 2470 | 2470 | 0 |
| 499 | 20231017 | 104300 | 2176352770 | 2470 | 2470 | 2475 | 2470 | 2126 |
| 500 | 20231017 | 104200 | 2171101525 | 2470 | 2470 | 2470 | 2470 | 400 |
| 501 | 20231017 | 104100 | 2170113525 | 2470 | 2475 | 2475 | 2470 | 81 |
| 502 | 20231017 | 104000 | 2169913060 | 2475 | 2475 | 2475 | 2470 | 2430 |
| 503 | 20231017 | 103900 | 2163904355 | 2475 | 2470 | 2475 | 2470 | 725 |
| 504 | 20231017 | 103800 | 2162112950 | 2470 | 2470 | 2470 | 2470 | 815 |
| 505 | 20231017 | 103700 | 2160099900 | 2475 | 2475 | 2475 | 2470 | 2046 |
| 506 | 20231017 | 103600 | 2155038995 | 2475 | 2480 | 2480 | 2475 | 1302 |
| 507 | 20231017 | 103500 | 2151810040 | 2480 | 2475 | 2480 | 2475 | 9395 |
| 508 | 20231017 | 103400 | 2128543175 | 2475 | 2465 | 2485 | 2465 | 5177 |
| 509 | 20231017 | 103300 | 2115718495 | 2475 | 2455 | 2475 | 2440 | 16251 |
| 510 | 20231017 | 103200 | 2075719960 | 2455 | 2450 | 2455 | 2450 | 650 |
| 511 | 20231017 | 103100 | 2074125210 | 2450 | 2445 | 2450 | 2440 | 1960 |
| 512 | 20231017 | 103000 | 2069333810 | 2450 | 2450 | 2450 | 2450 | 70 |
| 513 | 20231017 | 102900 | 2069162310 | 2455 | 2445 | 2455 | 2445 | 816 |
| 514 | 20231017 | 102800 | 2067166975 | 2445 | 2450 | 2450 | 2445 | 1062 |
| 515 | 20231017 | 102700 | 2064566265 | 2455 | 2455 | 2455 | 2455 | 0 |
| 516 | 20231017 | 102600 | 2064566265 | 2455 | 2450 | 2455 | 2450 | 3 |
| 517 | 20231017 | 102500 | 2064558910 | 2450 | 2450 | 2450 | 2450 | 700 |
| 518 | 20231017 | 102400 | 2062843910 | 2450 | 2445 | 2450 | 2445 | 991 |
| 519 | 20231017 | 102300 | 2060418355 | 2450 | 2445 | 2450 | 2445 | 1256 |
| 520 | 20231017 | 102200 | 2057342850 | 2450 | 2450 | 2450 | 2450 | 700 |
| 521 | 20231017 | 102100 | 2055627850 | 2450 | 2450 | 2450 | 2450 | 0 |
| 522 | 20231017 | 102000 | 2055627850 | 2450 | 2445 | 2455 | 2445 | 938 |
| 523 | 20231017 | 101900 | 2053329225 | 2455 | 2445 | 2455 | 2440 | 513 |
| 524 | 20231017 | 101800 | 2052075055 | 2440 | 2445 | 2450 | 2435 | 7502 |
| 525 | 20231017 | 101700 | 2033785665 | 2435 | 2435 | 2445 | 2435 | 3306 |
| 526 | 20231017 | 101600 | 2025731630 | 2435 | 2445 | 2445 | 2435 | 6054 |
| 527 | 20231017 | 101500 | 2010970630 | 2455 | 2455 | 2455 | 2445 | 15698 |
| 528 | 20231017 | 101400 | 1972515860 | 2450 | 2455 | 2455 | 2450 | 2064 |
| 529 | 20231017 | 101300 | 1967449245 | 2455 | 2460 | 2460 | 2455 | 786 |
| 530 | 20231017 | 101200 | 1965518870 | 2460 | 2460 | 2460 | 2460 | 50 |
| 531 | 20231017 | 101100 | 1965395870 | 2460 | 2455 | 2460 | 2450 | 5004 |
| 532 | 20231017 | 101000 | 1953125520 | 2450 | 2460 | 2460 | 2450 | 6185 |
| 533 | 20231017 | 100900 | 1937962790 | 2465 | 2470 | 2470 | 2460 | 1594 |
| 534 | 20231017 | 100800 | 1934041040 | 2470 | 2460 | 2470 | 2460 | 1231 |
| 535 | 20231017 | 100700 | 1931000570 | 2460 | 2465 | 2465 | 2460 | 2526 |
| 536 | 20231017 | 100600 | 1924777105 | 2470 | 2470 | 2470 | 2470 | 17 |
| 537 | 20231017 | 100500 | 1924735115 | 2480 | 2465 | 2480 | 2460 | 10131 |
| 538 | 20231017 | 100400 | 1899632065 | 2465 | 2460 | 2465 | 2460 | 302 |
| 539 | 20231017 | 100300 | 1898888135 | 2460 | 2455 | 2460 | 2455 | 799 |
| 540 | 20231017 | 100200 | 1896923815 | 2455 | 2455 | 2460 | 2455 | 966 |
| 541 | 20231017 | 100100 | 1894549615 | 2450 | 2465 | 2465 | 2450 | 1983 |
| 542 | 20231017 | 100000 | 1889685660 | 2465 | 2465 | 2465 | 2445 | 22523 |
| 543 | 20231017 | 095900 | 1834439920 | 2465 | 2470 | 2470 | 2465 | 110 |
| 544 | 20231017 | 095800 | 1834168720 | 2470 | 2470 | 2470 | 2470 | 2544 |
| 545 | 20231017 | 095700 | 1827885040 | 2470 | 2470 | 2475 | 2470 | 2217 |
| 546 | 20231017 | 095600 | 1822407385 | 2470 | 2465 | 2470 | 2465 | 1157 |
| 547 | 20231017 | 095500 | 1819549855 | 2465 | 2465 | 2470 | 2465 | 2478 |
| 548 | 20231017 | 095400 | 1813441500 | 2470 | 2470 | 2470 | 2465 | 1342 |
| 549 | 20231017 | 095300 | 1810130170 | 2475 | 2475 | 2475 | 2475 | 0 |
| 550 | 20231017 | 095200 | 1810130170 | 2475 | 2475 | 2475 | 2475 | 17238 |
| 551 | 20231017 | 095100 | 1767466120 | 2475 | 2480 | 2485 | 2475 | 2528 |
| 552 | 20231017 | 095000 | 1761201685 | 2480 | 2485 | 2485 | 2475 | 2250 |
| 553 | 20231017 | 094900 | 1755622080 | 2485 | 2480 | 2485 | 2475 | 837 |
| 554 | 20231017 | 094800 | 1753547085 | 2480 | 2480 | 2485 | 2480 | 1538 |
| 555 | 20231017 | 094700 | 1749732795 | 2480 | 2470 | 2480 | 2470 | 5541 |
| 556 | 20231017 | 094600 | 1736038260 | 2480 | 2480 | 2480 | 2465 | 1241 |
| 557 | 20231017 | 094500 | 1732973000 | 2470 | 2480 | 2480 | 2470 | 6379 |
| 558 | 20231017 | 094400 | 1717179505 | 2485 | 2475 | 2485 | 2475 | 2575 |
| 559 | 20231017 | 094300 | 1710798920 | 2475 | 2475 | 2480 | 2475 | 1093 |
| 560 | 20231017 | 094200 | 1708088820 | 2480 | 2480 | 2485 | 2480 | 1412 |
| 561 | 20231017 | 094100 | 1704587055 | 2480 | 2485 | 2485 | 2480 | 7600 |
| 562 | 20231017 | 094000 | 1685735070 | 2485 | 2490 | 2490 | 2485 | 2745 |
| 563 | 20231017 | 093900 | 1678902260 | 2490 | 2500 | 2500 | 2490 | 1151 |
| 564 | 20231017 | 093800 | 1676034010 | 2490 | 2495 | 2500 | 2490 | 6330 |
| 565 | 20231017 | 093700 | 1660261855 | 2490 | 2495 | 2495 | 2490 | 1989 |
| 566 | 20231017 | 093600 | 1655301725 | 2490 | 2490 | 2495 | 2490 | 1853 |
| 567 | 20231017 | 093500 | 1650681485 | 2490 | 2490 | 2490 | 2485 | 3029 |
| 568 | 20231017 | 093400 | 1643144715 | 2490 | 2485 | 2490 | 2485 | 3984 |
| 569 | 20231017 | 093300 | 1633226755 | 2485 | 2490 | 2490 | 2485 | 4513 |
| 570 | 20231017 | 093200 | 1622011945 | 2490 | 2480 | 2490 | 2480 | 6723 |
| 571 | 20231017 | 093100 | 1605301485 | 2485 | 2490 | 2495 | 2480 | 7977 |
| 572 | 20231017 | 093000 | 1585465310 | 2485 | 2490 | 2495 | 2485 | 1801 |
| 573 | 20231017 | 092900 | 1580981285 | 2490 | 2485 | 2500 | 2485 | 8610 |
| 574 | 20231017 | 092800 | 1559546345 | 2485 | 2485 | 2490 | 2485 | 1406 |
| 575 | 20231017 | 092700 | 1556052320 | 2490 | 2485 | 2500 | 2475 | 3889 |
| 576 | 20231017 | 092600 | 1546369045 | 2485 | 2485 | 2485 | 2475 | 3103 |
| 577 | 20231017 | 092500 | 1538685695 | 2490 | 2485 | 2490 | 2470 | 31118 |
| 578 | 20231017 | 092400 | 1461555985 | 2490 | 2495 | 2495 | 2490 | 5515 |
| 579 | 20231017 | 092300 | 1447807600 | 2495 | 2500 | 2500 | 2490 | 4405 |
| 580 | 20231017 | 092200 | 1436817045 | 2500 | 2500 | 2500 | 2500 | 40 |
| 581 | 20231017 | 092100 | 1436717045 | 2510 | 2520 | 2525 | 2500 | 8595 |
| 582 | 20231017 | 092000 | 1415130665 | 2510 | 2500 | 2525 | 2500 | 14063 |
| 583 | 20231017 | 091900 | 1379756080 | 2500 | 2500 | 2505 | 2495 | 11669 |
| 584 | 20231017 | 091800 | 1350567170 | 2500 | 2500 | 2505 | 2500 | 1398 |
| 585 | 20231017 | 091700 | 1347069665 | 2500 | 2505 | 2505 | 2495 | 7976 |
| 586 | 20231017 | 091600 | 1327123305 | 2500 | 2500 | 2510 | 2500 | 5119 |
| 587 | 20231017 | 091500 | 1314307165 | 2500 | 2520 | 2525 | 2500 | 9645 |
| 588 | 20231017 | 091400 | 1290119885 | 2525 | 2515 | 2540 | 2515 | 18019 |
| 589 | 20231017 | 091300 | 1244583760 | 2515 | 2505 | 2520 | 2495 | 8096 |
| 590 | 20231017 | 091200 | 1224301270 | 2505 | 2500 | 2505 | 2490 | 12189 |
| 591 | 20231017 | 091100 | 1193870265 | 2490 | 2490 | 2505 | 2485 | 18154 |
| 592 | 20231017 | 091000 | 1148691215 | 2495 | 2495 | 2500 | 2485 | 23401 |
| 593 | 20231017 | 090900 | 1090381745 | 2490 | 2515 | 2520 | 2490 | 18084 |
| 594 | 20231017 | 090800 | 1045133150 | 2520 | 2515 | 2520 | 2505 | 21995 |
| 595 | 20231017 | 090700 | 989803255 | 2505 | 2505 | 2515 | 2495 | 13681 |
| 596 | 20231017 | 090600 | 955555815 | 2520 | 2540 | 2545 | 2490 | 43501 |
| 597 | 20231017 | 090500 | 846210630 | 2540 | 2540 | 2555 | 2520 | 26457 |
| 598 | 20231017 | 090400 | 779002515 | 2540 | 2550 | 2565 | 2530 | 60428 |
| 599 | 20231017 | 090300 | 625056055 | 2550 | 2495 | 2550 | 2490 | 68435 |
| 600 | 20231017 | 090200 | 453690860 | 2495 | 2505 | 2510 | 2485 | 28958 |
| 601 | 20231017 | 090100 | 381349230 | 2520 | 2505 | 2540 | 2505 | 67445 |
| 602 | 20231017 | 090000 | 211175545 | 2515 | 2520 | 2545 | 2505 | 83772 |