30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 190300 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 14279 |
| 3 | 20231020 | 190200 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 4 | 20231020 | 190100 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 5 | 20231020 | 190000 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 6 | 20231020 | 185900 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 7 | 20231020 | 185800 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 8 | 20231020 | 185700 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 9 | 20231020 | 185600 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 10 | 20231020 | 185500 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 11 | 20231020 | 185400 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 12 | 20231020 | 185300 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 13 | 20231020 | 185200 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 14 | 20231020 | 185100 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 15 | 20231020 | 185000 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 16 | 20231020 | 184900 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 17 | 20231020 | 184800 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 18 | 20231020 | 184700 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 19 | 20231020 | 184600 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 20 | 20231020 | 184500 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 21 | 20231020 | 184400 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 22 | 20231020 | 184300 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 23 | 20231020 | 184200 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 24 | 20231020 | 184100 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 25 | 20231020 | 184000 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 26 | 20231020 | 183900 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 27 | 20231020 | 183800 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 28 | 20231020 | 183700 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 29 | 20231020 | 183600 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 30 | 20231020 | 183500 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 31 | 20231020 | 183400 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 32 | 20231020 | 183300 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 14279 |
| 33 | 20231020 | 183200 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 34 | 20231020 | 183100 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 35 | 20231020 | 183000 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 36 | 20231020 | 182900 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 37 | 20231020 | 182800 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 38 | 20231020 | 182700 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 39 | 20231020 | 182600 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 40 | 20231020 | 182500 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 41 | 20231020 | 182400 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 42 | 20231020 | 182300 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 43 | 20231020 | 182200 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 44 | 20231020 | 182100 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 45 | 20231020 | 182000 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 46 | 20231020 | 181900 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 47 | 20231020 | 181800 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 48 | 20231020 | 181700 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 49 | 20231020 | 181600 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 50 | 20231020 | 181500 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 51 | 20231020 | 181400 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 52 | 20231020 | 181300 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 53 | 20231020 | 181200 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 54 | 20231020 | 181100 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 55 | 20231020 | 181000 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 56 | 20231020 | 180900 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 57 | 20231020 | 180800 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 58 | 20231020 | 180700 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 59 | 20231020 | 180600 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 60 | 20231020 | 180500 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 61 | 20231020 | 180400 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 62 | 20231020 | 180300 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 14279 |
| 63 | 20231020 | 180200 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 64 | 20231020 | 180100 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 65 | 20231020 | 180000 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 66 | 20231020 | 175900 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 67 | 20231020 | 175800 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 68 | 20231020 | 175700 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 69 | 20231020 | 175600 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 70 | 20231020 | 175500 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 71 | 20231020 | 175400 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 72 | 20231020 | 175300 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 73 | 20231020 | 175200 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 74 | 20231020 | 175100 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 75 | 20231020 | 175000 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 76 | 20231020 | 174900 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 77 | 20231020 | 174800 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 78 | 20231020 | 174700 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 79 | 20231020 | 174600 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 80 | 20231020 | 174500 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 81 | 20231020 | 174400 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 82 | 20231020 | 174300 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 83 | 20231020 | 174200 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 84 | 20231020 | 174100 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 85 | 20231020 | 174000 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 86 | 20231020 | 173900 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 87 | 20231020 | 173800 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 88 | 20231020 | 173700 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 89 | 20231020 | 173600 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 90 | 20231020 | 173500 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 91 | 20231020 | 173400 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 92 | 20231020 | 173300 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 14279 |
| 93 | 20231020 | 173200 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 94 | 20231020 | 173100 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 95 | 20231020 | 173000 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 96 | 20231020 | 172900 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 97 | 20231020 | 172800 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 98 | 20231020 | 172700 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 99 | 20231020 | 172600 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 100 | 20231020 | 172500 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 101 | 20231020 | 172400 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 102 | 20231020 | 172300 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 103 | 20231020 | 172200 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 104 | 20231020 | 172100 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 105 | 20231020 | 172000 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 106 | 20231020 | 171900 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 107 | 20231020 | 171800 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 108 | 20231020 | 171700 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 109 | 20231020 | 171600 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 110 | 20231020 | 171500 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 111 | 20231020 | 171400 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 112 | 20231020 | 171300 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 113 | 20231020 | 171200 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 114 | 20231020 | 171100 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 115 | 20231020 | 171000 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 116 | 20231020 | 170900 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 117 | 20231020 | 170800 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 118 | 20231020 | 170700 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 119 | 20231020 | 170600 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 120 | 20231020 | 170500 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 121 | 20231020 | 170400 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 122 | 20231020 | 170300 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 14279 |
| 123 | 20231020 | 170200 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 124 | 20231020 | 170100 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 125 | 20231020 | 170000 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 126 | 20231020 | 165900 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 127 | 20231020 | 165800 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 128 | 20231020 | 165700 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 129 | 20231020 | 165600 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 130 | 20231020 | 165500 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 131 | 20231020 | 165400 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 132 | 20231020 | 165300 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 133 | 20231020 | 165200 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 134 | 20231020 | 165100 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 135 | 20231020 | 165000 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 136 | 20231020 | 164900 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 137 | 20231020 | 164800 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 138 | 20231020 | 164700 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 139 | 20231020 | 164600 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 140 | 20231020 | 164500 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 141 | 20231020 | 164400 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 142 | 20231020 | 164300 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 143 | 20231020 | 164200 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 144 | 20231020 | 164100 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 145 | 20231020 | 164000 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 146 | 20231020 | 163900 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 147 | 20231020 | 163800 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 148 | 20231020 | 163700 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 149 | 20231020 | 163600 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 150 | 20231020 | 163500 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 151 | 20231020 | 163400 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 152 | 20231020 | 163300 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 14279 |
| 153 | 20231020 | 163200 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 154 | 20231020 | 163100 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 155 | 20231020 | 163000 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 156 | 20231020 | 162900 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 157 | 20231020 | 162800 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 158 | 20231020 | 162700 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 159 | 20231020 | 162600 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 160 | 20231020 | 162500 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 161 | 20231020 | 162400 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 162 | 20231020 | 162300 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 163 | 20231020 | 162200 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 164 | 20231020 | 162100 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 165 | 20231020 | 162000 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 166 | 20231020 | 161900 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 167 | 20231020 | 161800 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 168 | 20231020 | 161700 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 169 | 20231020 | 161600 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 170 | 20231020 | 161500 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 171 | 20231020 | 161400 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 172 | 20231020 | 161300 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 173 | 20231020 | 161200 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 174 | 20231020 | 161100 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 175 | 20231020 | 161000 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 176 | 20231020 | 160900 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 177 | 20231020 | 160800 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 178 | 20231020 | 160700 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 179 | 20231020 | 160600 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 180 | 20231020 | 160500 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 181 | 20231020 | 160400 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 182 | 20231020 | 160300 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 14279 |
| 183 | 20231020 | 160200 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 184 | 20231020 | 160100 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 185 | 20231020 | 160000 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 186 | 20231020 | 155900 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 187 | 20231020 | 155800 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 188 | 20231020 | 155700 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 189 | 20231020 | 155600 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 190 | 20231020 | 155500 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 191 | 20231020 | 155400 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 192 | 20231020 | 155300 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 193 | 20231020 | 155200 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 194 | 20231020 | 155100 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 195 | 20231020 | 155000 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 196 | 20231020 | 154900 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 197 | 20231020 | 154800 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 198 | 20231020 | 154700 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 199 | 20231020 | 154600 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 200 | 20231020 | 154500 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 201 | 20231020 | 154400 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 202 | 20231020 | 154300 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 203 | 20231020 | 154200 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 204 | 20231020 | 154100 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 205 | 20231020 | 154000 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 206 | 20231020 | 153900 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 207 | 20231020 | 153800 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 208 | 20231020 | 153700 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 209 | 20231020 | 153600 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 210 | 20231020 | 153500 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 211 | 20231020 | 153400 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 212 | 20231020 | 153300 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 14279 |
| 213 | 20231020 | 153200 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 214 | 20231020 | 153100 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 215 | 20231020 | 153000 | 2044845865 | 3525 | 3525 | 3525 | 3525 | 14279 |
| 216 | 20231020 | 152900 | 1994512390 | 3510 | 3510 | 3510 | 3510 | 0 |
| 217 | 20231020 | 152800 | 1994512390 | 3510 | 3510 | 3510 | 3510 | 0 |
| 218 | 20231020 | 152700 | 1994512390 | 3510 | 3510 | 3510 | 3510 | 0 |
| 219 | 20231020 | 152600 | 1994512390 | 3510 | 3510 | 3510 | 3510 | 0 |
| 220 | 20231020 | 152500 | 1994512390 | 3510 | 3510 | 3510 | 3510 | 0 |
| 221 | 20231020 | 152400 | 1994512390 | 3510 | 3510 | 3510 | 3510 | 0 |
| 222 | 20231020 | 152300 | 1994512390 | 3510 | 3510 | 3510 | 3510 | 0 |
| 223 | 20231020 | 152200 | 1994512390 | 3510 | 3510 | 3510 | 3510 | 0 |
| 224 | 20231020 | 152100 | 1994512390 | 3510 | 3510 | 3510 | 3510 | 0 |
| 225 | 20231020 | 152000 | 1994512390 | 3510 | 3510 | 3510 | 3510 | 0 |
| 226 | 20231020 | 151900 | 1994512390 | 3510 | 3530 | 3540 | 3510 | 17212 |
| 227 | 20231020 | 151800 | 1933886575 | 3540 | 3535 | 3540 | 3525 | 2154 |
| 228 | 20231020 | 151700 | 1926284610 | 3540 | 3520 | 3540 | 3520 | 2409 |
| 229 | 20231020 | 151600 | 1917781855 | 3520 | 3520 | 3520 | 3520 | 217 |
| 230 | 20231020 | 151500 | 1917018015 | 3520 | 3540 | 3545 | 3520 | 5873 |
| 231 | 20231020 | 151400 | 1896299330 | 3540 | 3535 | 3540 | 3530 | 2751 |
| 232 | 20231020 | 151300 | 1886562030 | 3535 | 3520 | 3535 | 3520 | 710 |
| 233 | 20231020 | 151200 | 1884052930 | 3520 | 3540 | 3540 | 3520 | 1601 |
| 234 | 20231020 | 151100 | 1878415105 | 3525 | 3530 | 3530 | 3525 | 300 |
| 235 | 20231020 | 151000 | 1877356605 | 3535 | 3530 | 3535 | 3530 | 668 |
| 236 | 20231020 | 150900 | 1874995275 | 3530 | 3535 | 3535 | 3530 | 532 |
| 237 | 20231020 | 150800 | 1873117310 | 3535 | 3540 | 3540 | 3535 | 22 |
| 238 | 20231020 | 150700 | 1873039485 | 3545 | 3545 | 3545 | 3545 | 1239 |
| 239 | 20231020 | 150600 | 1868647230 | 3550 | 3515 | 3550 | 3495 | 10446 |
| 240 | 20231020 | 150500 | 1831864350 | 3520 | 3520 | 3520 | 3520 | 0 |
| 241 | 20231020 | 150400 | 1831864350 | 3520 | 3515 | 3520 | 3515 | 1000 |
| 242 | 20231020 | 150300 | 1828344475 | 3515 | 3520 | 3520 | 3515 | 66 |
| 243 | 20231020 | 150200 | 1828112230 | 3495 | 3500 | 3510 | 3495 | 4681 |
| 244 | 20231020 | 150100 | 1811712440 | 3500 | 3520 | 3520 | 3500 | 2738 |
| 245 | 20231020 | 150000 | 1802109275 | 3525 | 3520 | 3525 | 3515 | 4763 |
| 246 | 20231020 | 145900 | 1785362155 | 3520 | 3525 | 3525 | 3520 | 11 |
| 247 | 20231020 | 145800 | 1785323420 | 3525 | 3525 | 3530 | 3525 | 287 |
| 248 | 20231020 | 145700 | 1784311695 | 3530 | 3530 | 3530 | 3530 | 28 |
| 249 | 20231020 | 145600 | 1784212855 | 3530 | 3530 | 3530 | 3530 | 252 |
| 250 | 20231020 | 145500 | 1783323295 | 3545 | 3545 | 3545 | 3545 | 2484 |
| 251 | 20231020 | 145400 | 1774517515 | 3545 | 3550 | 3550 | 3545 | 27 |
| 252 | 20231020 | 145300 | 1774421690 | 3560 | 3555 | 3560 | 3555 | 5001 |
| 253 | 20231020 | 145200 | 1756624730 | 3555 | 3535 | 3555 | 3530 | 2450 |
| 254 | 20231020 | 145100 | 1747949355 | 3535 | 3535 | 3535 | 3535 | 200 |
| 255 | 20231020 | 145000 | 1747242355 | 3530 | 3535 | 3535 | 3530 | 1516 |
| 256 | 20231020 | 144900 | 1741884295 | 3555 | 3555 | 3555 | 3555 | 535 |
| 257 | 20231020 | 144800 | 1739982370 | 3535 | 3535 | 3535 | 3535 | 236 |
| 258 | 20231020 | 144700 | 1739148110 | 3535 | 3535 | 3535 | 3535 | 2503 |
| 259 | 20231020 | 144600 | 1730300005 | 3540 | 3540 | 3540 | 3540 | 608 |
| 260 | 20231020 | 144500 | 1728147685 | 3540 | 3545 | 3545 | 3540 | 27 |
| 261 | 20231020 | 144400 | 1728052005 | 3545 | 3545 | 3545 | 3535 | 8512 |
| 262 | 20231020 | 144300 | 1697925090 | 3545 | 3560 | 3560 | 3545 | 2496 |
| 263 | 20231020 | 144200 | 1689056915 | 3575 | 3560 | 3575 | 3560 | 39 |
| 264 | 20231020 | 144100 | 1688918015 | 3580 | 3580 | 3580 | 3580 | 9 |
| 265 | 20231020 | 144000 | 1688885795 | 3580 | 3580 | 3580 | 3580 | 0 |
| 266 | 20231020 | 143900 | 1688885795 | 3580 | 3555 | 3580 | 3555 | 302 |
| 267 | 20231020 | 143800 | 1687812160 | 3555 | 3555 | 3555 | 3555 | 102 |
| 268 | 20231020 | 143700 | 1687449550 | 3580 | 3580 | 3580 | 3580 | 0 |
| 269 | 20231020 | 143600 | 1687449550 | 3580 | 3575 | 3580 | 3575 | 4 |
| 270 | 20231020 | 143500 | 1687435245 | 3560 | 3555 | 3560 | 3555 | 1574 |
| 271 | 20231020 | 143400 | 1681835405 | 3550 | 3555 | 3555 | 3550 | 500 |
| 272 | 20231020 | 143300 | 1680058510 | 3555 | 3550 | 3555 | 3550 | 355 |
| 273 | 20231020 | 143200 | 1678797655 | 3550 | 3555 | 3555 | 3550 | 1754 |
| 274 | 20231020 | 143100 | 1672564070 | 3570 | 3570 | 3570 | 3570 | 1 |
| 275 | 20231020 | 143000 | 1672560500 | 3570 | 3570 | 3570 | 3570 | 0 |
| 276 | 20231020 | 142900 | 1672560500 | 3570 | 3570 | 3570 | 3570 | 140 |
| 277 | 20231020 | 142800 | 1672060700 | 3560 | 3560 | 3575 | 3555 | 1846 |
| 278 | 20231020 | 142700 | 1665489260 | 3555 | 3555 | 3555 | 3555 | 57 |
| 279 | 20231020 | 142600 | 1665286625 | 3555 | 3565 | 3565 | 3555 | 1315 |
| 280 | 20231020 | 142500 | 1660606515 | 3565 | 3565 | 3565 | 3565 | 15 |
| 281 | 20231020 | 142400 | 1660553040 | 3580 | 3580 | 3580 | 3580 | 3 |
| 282 | 20231020 | 142300 | 1660542300 | 3580 | 3580 | 3580 | 3560 | 1025 |
| 283 | 20231020 | 142200 | 1656890670 | 3580 | 3570 | 3580 | 3565 | 116 |
| 284 | 20231020 | 142100 | 1656476965 | 3580 | 3580 | 3580 | 3580 | 0 |
| 285 | 20231020 | 142000 | 1656476965 | 3580 | 3580 | 3580 | 3580 | 363 |
| 286 | 20231020 | 141900 | 1655177425 | 3585 | 3585 | 3585 | 3585 | 0 |
| 287 | 20231020 | 141800 | 1655177425 | 3585 | 3585 | 3585 | 3585 | 0 |
| 288 | 20231020 | 141700 | 1655177425 | 3585 | 3560 | 3585 | 3560 | 2 |
| 289 | 20231020 | 141600 | 1655170280 | 3590 | 3590 | 3590 | 3590 | 0 |
| 290 | 20231020 | 141500 | 1655170280 | 3590 | 3575 | 3590 | 3575 | 645 |
| 291 | 20231020 | 141400 | 1652863950 | 3575 | 3575 | 3575 | 3575 | 2112 |
| 292 | 20231020 | 141300 | 1645313550 | 3570 | 3555 | 3570 | 3555 | 1158 |
| 293 | 20231020 | 141200 | 1641194305 | 3550 | 3550 | 3550 | 3550 | 358 |
| 294 | 20231020 | 141100 | 1639923405 | 3550 | 3550 | 3550 | 3550 | 25 |
| 295 | 20231020 | 141000 | 1639834655 | 3555 | 3555 | 3555 | 3555 | 0 |
| 296 | 20231020 | 140900 | 1639834655 | 3555 | 3555 | 3555 | 3555 | 100 |
| 297 | 20231020 | 140800 | 1639479155 | 3555 | 3555 | 3555 | 3555 | 4 |
| 298 | 20231020 | 140700 | 1639464935 | 3560 | 3560 | 3560 | 3560 | 0 |
| 299 | 20231020 | 140600 | 1639464935 | 3560 | 3560 | 3560 | 3560 | 2 |
| 300 | 20231020 | 140500 | 1639457815 | 3560 | 3560 | 3560 | 3560 | 0 |
| 301 | 20231020 | 140400 | 1639457815 | 3560 | 3560 | 3560 | 3560 | 0 |
| 302 | 20231020 | 140300 | 1639457815 | 3560 | 3560 | 3560 | 3560 | 0 |
| 303 | 20231020 | 140200 | 1639457815 | 3560 | 3560 | 3560 | 3560 | 0 |
| 304 | 20231020 | 140100 | 1639457815 | 3560 | 3555 | 3560 | 3555 | 137 |
| 305 | 20231020 | 140000 | 1638970205 | 3555 | 3545 | 3560 | 3540 | 1500 |
| 306 | 20231020 | 135900 | 1633644885 | 3560 | 3560 | 3560 | 3560 | 0 |
| 307 | 20231020 | 135800 | 1633644885 | 3560 | 3560 | 3560 | 3560 | 0 |
| 308 | 20231020 | 135700 | 1633644885 | 3560 | 3545 | 3560 | 3535 | 4891 |
| 309 | 20231020 | 135600 | 1616322450 | 3590 | 3570 | 3590 | 3515 | 8022 |
| 310 | 20231020 | 135500 | 1587980065 | 3570 | 3560 | 3570 | 3560 | 219 |
| 311 | 20231020 | 135400 | 1587200405 | 3575 | 3560 | 3575 | 3560 | 51 |
| 312 | 20231020 | 135300 | 1587018155 | 3560 | 3575 | 3575 | 3560 | 614 |
| 313 | 20231020 | 135200 | 1584828445 | 3595 | 3595 | 3595 | 3595 | 0 |
| 314 | 20231020 | 135100 | 1584828445 | 3595 | 3595 | 3595 | 3595 | 5 |
| 315 | 20231020 | 135000 | 1584810470 | 3595 | 3600 | 3600 | 3595 | 143 |
| 316 | 20231020 | 134900 | 1584296335 | 3600 | 3590 | 3600 | 3590 | 150 |
| 317 | 20231020 | 134800 | 1583757475 | 3590 | 3565 | 3590 | 3565 | 420 |
| 318 | 20231020 | 134700 | 1582259900 | 3565 | 3590 | 3595 | 3565 | 1633 |
| 319 | 20231020 | 134600 | 1576409900 | 3590 | 3590 | 3590 | 3590 | 2 |
| 320 | 20231020 | 134500 | 1576402720 | 3590 | 3585 | 3590 | 3585 | 14 |
| 321 | 20231020 | 134400 | 1576352525 | 3590 | 3590 | 3590 | 3590 | 39 |
| 322 | 20231020 | 134300 | 1576212515 | 3585 | 3585 | 3600 | 3585 | 2310 |
| 323 | 20231020 | 134200 | 1567930500 | 3585 | 3560 | 3585 | 3560 | 2745 |
| 324 | 20231020 | 134100 | 1558126515 | 3545 | 3550 | 3560 | 3545 | 3027 |
| 325 | 20231020 | 134000 | 1547385950 | 3545 | 3545 | 3545 | 3545 | 51 |
| 326 | 20231020 | 133900 | 1547205155 | 3555 | 3555 | 3555 | 3555 | 0 |
| 327 | 20231020 | 133800 | 1547205155 | 3555 | 3555 | 3555 | 3555 | 281 |
| 328 | 20231020 | 133700 | 1546206200 | 3555 | 3540 | 3555 | 3540 | 1003 |
| 329 | 20231020 | 133600 | 1542655535 | 3540 | 3560 | 3565 | 3540 | 702 |
| 330 | 20231020 | 133500 | 1540169835 | 3575 | 3575 | 3575 | 3575 | 0 |
| 331 | 20231020 | 133400 | 1540169835 | 3575 | 3575 | 3575 | 3575 | 0 |
| 332 | 20231020 | 133300 | 1540169835 | 3575 | 3575 | 3575 | 3575 | 0 |
| 333 | 20231020 | 133200 | 1540169835 | 3575 | 3560 | 3575 | 3550 | 284 |
| 334 | 20231020 | 133100 | 1539157290 | 3575 | 3575 | 3575 | 3575 | 217 |
| 335 | 20231020 | 133000 | 1538381515 | 3575 | 3575 | 3575 | 3575 | 65 |
| 336 | 20231020 | 132900 | 1538149140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 337 | 20231020 | 132800 | 1538149140 | 3575 | 3575 | 3575 | 3575 | 300 |
| 338 | 20231020 | 132700 | 1537076640 | 3575 | 3570 | 3575 | 3570 | 54 |
| 339 | 20231020 | 132600 | 1536883605 | 3575 | 3575 | 3575 | 3570 | 127 |
| 340 | 20231020 | 132500 | 1536429605 | 3580 | 3535 | 3580 | 3535 | 3763 |
| 341 | 20231020 | 132400 | 1523094675 | 3535 | 3535 | 3535 | 3535 | 0 |
| 342 | 20231020 | 132300 | 1523094675 | 3535 | 3535 | 3535 | 3525 | 35 |
| 343 | 20231020 | 132200 | 1522970970 | 3535 | 3535 | 3535 | 3535 | 390 |
| 344 | 20231020 | 132100 | 1521592320 | 3535 | 3535 | 3535 | 3535 | 0 |
| 345 | 20231020 | 132000 | 1521592320 | 3535 | 3525 | 3535 | 3525 | 497 |
| 346 | 20231020 | 131900 | 1519840225 | 3535 | 3535 | 3535 | 3535 | 1 |
| 347 | 20231020 | 131800 | 1519836690 | 3535 | 3525 | 3535 | 3525 | 698 |
| 348 | 20231020 | 131700 | 1517376140 | 3535 | 3525 | 3535 | 3525 | 8 |
| 349 | 20231020 | 131600 | 1517347870 | 3535 | 3535 | 3535 | 3535 | 1002 |
| 350 | 20231020 | 131500 | 1513805800 | 3535 | 3535 | 3535 | 3535 | 0 |
| 351 | 20231020 | 131400 | 1513805800 | 3535 | 3525 | 3535 | 3525 | 207 |
| 352 | 20231020 | 131300 | 1513075875 | 3525 | 3525 | 3525 | 3525 | 9 |
| 353 | 20231020 | 131200 | 1513044150 | 3535 | 3535 | 3535 | 3525 | 35 |
| 354 | 20231020 | 131100 | 1512920605 | 3525 | 3525 | 3535 | 3525 | 1026 |
| 355 | 20231020 | 131000 | 1509302885 | 3525 | 3525 | 3525 | 3525 | 53 |
| 356 | 20231020 | 130900 | 1509116060 | 3520 | 3520 | 3520 | 3520 | 1 |
| 357 | 20231020 | 130800 | 1509112540 | 3520 | 3520 | 3520 | 3520 | 97 |
| 358 | 20231020 | 130700 | 1508771100 | 3535 | 3535 | 3535 | 3535 | 20 |
| 359 | 20231020 | 130600 | 1508700400 | 3535 | 3535 | 3535 | 3535 | 0 |
| 360 | 20231020 | 130500 | 1508700400 | 3535 | 3535 | 3535 | 3535 | 0 |
| 361 | 20231020 | 130400 | 1508700400 | 3535 | 3510 | 3535 | 3510 | 140 |
| 362 | 20231020 | 130300 | 1508208950 | 3540 | 3540 | 3540 | 3540 | 0 |
| 363 | 20231020 | 130200 | 1508208950 | 3540 | 3535 | 3540 | 3535 | 151 |
| 364 | 20231020 | 130100 | 1507675160 | 3535 | 3520 | 3535 | 3520 | 5227 |
| 365 | 20231020 | 130000 | 1489255280 | 3520 | 3520 | 3520 | 3520 | 0 |
| 366 | 20231020 | 125900 | 1489255280 | 3520 | 3520 | 3520 | 3520 | 1500 |
| 367 | 20231020 | 125800 | 1483975280 | 3520 | 3520 | 3520 | 3520 | 0 |
| 368 | 20231020 | 125700 | 1483975280 | 3520 | 3515 | 3520 | 3505 | 474 |
| 369 | 20231020 | 125600 | 1482313850 | 3520 | 3520 | 3520 | 3520 | 1 |
| 370 | 20231020 | 125500 | 1482310330 | 3505 | 3520 | 3520 | 3505 | 600 |
| 371 | 20231020 | 125400 | 1480204025 | 3520 | 3520 | 3520 | 3520 | 0 |
| 372 | 20231020 | 125300 | 1480204025 | 3520 | 3520 | 3520 | 3520 | 2 |
| 373 | 20231020 | 125200 | 1480196985 | 3510 | 3525 | 3525 | 3510 | 257 |
| 374 | 20231020 | 125100 | 1479291765 | 3525 | 3525 | 3525 | 3525 | 16 |
| 375 | 20231020 | 125000 | 1479235365 | 3525 | 3505 | 3525 | 3505 | 1904 |
| 376 | 20231020 | 124900 | 1472530375 | 3520 | 3520 | 3520 | 3520 | 0 |
| 377 | 20231020 | 124800 | 1472530375 | 3520 | 3520 | 3520 | 3520 | 0 |
| 378 | 20231020 | 124700 | 1472530375 | 3520 | 3520 | 3520 | 3520 | 0 |
| 379 | 20231020 | 124600 | 1472530375 | 3520 | 3515 | 3520 | 3500 | 2510 |
| 380 | 20231020 | 124500 | 1463723950 | 3515 | 3505 | 3515 | 3505 | 1402 |
| 381 | 20231020 | 124400 | 1458809920 | 3515 | 3510 | 3515 | 3510 | 471 |
| 382 | 20231020 | 124300 | 1457156705 | 3510 | 3520 | 3520 | 3510 | 40 |
| 383 | 20231020 | 124200 | 1457016205 | 3520 | 3520 | 3520 | 3520 | 5 |
| 384 | 20231020 | 124100 | 1456998605 | 3520 | 3520 | 3520 | 3520 | 3 |
| 385 | 20231020 | 124000 | 1456988045 | 3500 | 3495 | 3510 | 3495 | 136 |
| 386 | 20231020 | 123900 | 1456512020 | 3500 | 3500 | 3500 | 3500 | 755 |
| 387 | 20231020 | 123800 | 1453869520 | 3500 | 3500 | 3500 | 3500 | 401 |
| 388 | 20231020 | 123700 | 1452466020 | 3510 | 3510 | 3510 | 3510 | 22 |
| 389 | 20231020 | 123600 | 1452388800 | 3500 | 3500 | 3500 | 3500 | 66 |
| 390 | 20231020 | 123500 | 1452157800 | 3505 | 3510 | 3510 | 3505 | 24 |
| 391 | 20231020 | 123400 | 1452073580 | 3510 | 3510 | 3510 | 3510 | 6 |
| 392 | 20231020 | 123300 | 1452052520 | 3520 | 3520 | 3520 | 3520 | 85 |
| 393 | 20231020 | 123200 | 1451753320 | 3520 | 3520 | 3520 | 3520 | 0 |
| 394 | 20231020 | 123100 | 1451753320 | 3520 | 3520 | 3520 | 3520 | 0 |
| 395 | 20231020 | 123000 | 1451753320 | 3520 | 3520 | 3520 | 3520 | 100 |
| 396 | 20231020 | 122900 | 1451401320 | 3520 | 3520 | 3520 | 3520 | 38 |
| 397 | 20231020 | 122800 | 1451267560 | 3520 | 3520 | 3520 | 3520 | 0 |
| 398 | 20231020 | 122700 | 1451267560 | 3520 | 3520 | 3520 | 3520 | 203 |
| 399 | 20231020 | 122600 | 1450553000 | 3520 | 3520 | 3520 | 3520 | 284 |
| 400 | 20231020 | 122500 | 1449553320 | 3520 | 3520 | 3520 | 3520 | 10 |
| 401 | 20231020 | 122400 | 1449518120 | 3500 | 3500 | 3500 | 3500 | 2 |
| 402 | 20231020 | 122300 | 1449511120 | 3520 | 3500 | 3520 | 3500 | 512 |
| 403 | 20231020 | 122200 | 1447719020 | 3500 | 3510 | 3510 | 3500 | 1650 |
| 404 | 20231020 | 122100 | 1441941105 | 3520 | 3520 | 3520 | 3520 | 1 |
| 405 | 20231020 | 122000 | 1441937585 | 3520 | 3520 | 3520 | 3520 | 1184 |
| 406 | 20231020 | 121900 | 1437769905 | 3525 | 3525 | 3525 | 3525 | 33 |
| 407 | 20231020 | 121800 | 1437653580 | 3530 | 3530 | 3530 | 3530 | 5 |
| 408 | 20231020 | 121700 | 1437635930 | 3510 | 3530 | 3535 | 3510 | 1566 |
| 409 | 20231020 | 121600 | 1432103060 | 3525 | 3520 | 3525 | 3500 | 746 |
| 410 | 20231020 | 121500 | 1429480150 | 3520 | 3520 | 3525 | 3520 | 28 |
| 411 | 20231020 | 121400 | 1429381565 | 3520 | 3520 | 3520 | 3520 | 64 |
| 412 | 20231020 | 121300 | 1429156285 | 3520 | 3520 | 3520 | 3520 | 0 |
| 413 | 20231020 | 121200 | 1429156285 | 3520 | 3520 | 3520 | 3500 | 348 |
| 414 | 20231020 | 121100 | 1427935325 | 3515 | 3515 | 3515 | 3515 | 10 |
| 415 | 20231020 | 121000 | 1427900175 | 3515 | 3515 | 3515 | 3515 | 6 |
| 416 | 20231020 | 120900 | 1427879085 | 3520 | 3520 | 3520 | 3520 | 2 |
| 417 | 20231020 | 120800 | 1427872045 | 3520 | 3530 | 3530 | 3520 | 6 |
| 418 | 20231020 | 120700 | 1427850875 | 3530 | 3530 | 3530 | 3530 | 0 |
| 419 | 20231020 | 120600 | 1427850875 | 3530 | 3530 | 3530 | 3530 | 2 |
| 420 | 20231020 | 120500 | 1427843815 | 3530 | 3530 | 3530 | 3530 | 53 |
| 421 | 20231020 | 120400 | 1427656725 | 3530 | 3530 | 3530 | 3530 | 1 |
| 422 | 20231020 | 120300 | 1427653195 | 3515 | 3515 | 3515 | 3515 | 25 |
| 423 | 20231020 | 120200 | 1427565320 | 3500 | 3520 | 3520 | 3500 | 4251 |
| 424 | 20231020 | 120100 | 1412634520 | 3530 | 3530 | 3530 | 3520 | 411 |
| 425 | 20231020 | 120000 | 1411183890 | 3530 | 3530 | 3530 | 3530 | 376 |
| 426 | 20231020 | 115900 | 1409856610 | 3530 | 3505 | 3530 | 3505 | 60 |
| 427 | 20231020 | 115800 | 1409645110 | 3540 | 3510 | 3540 | 3510 | 1678 |
| 428 | 20231020 | 115700 | 1403719060 | 3495 | 3485 | 3495 | 3485 | 85 |
| 429 | 20231020 | 115600 | 1403422035 | 3485 | 3490 | 3490 | 3485 | 329 |
| 430 | 20231020 | 115500 | 1402274580 | 3490 | 3490 | 3500 | 3490 | 2910 |
| 431 | 20231020 | 115400 | 1392111270 | 3490 | 3485 | 3490 | 3485 | 784 |
| 432 | 20231020 | 115300 | 1389375175 | 3485 | 3490 | 3490 | 3485 | 72 |
| 433 | 20231020 | 115200 | 1389123995 | 3490 | 3485 | 3490 | 3485 | 75 |
| 434 | 20231020 | 115100 | 1388862595 | 3485 | 3455 | 3485 | 3455 | 3021 |
| 435 | 20231020 | 115000 | 1378383450 | 3455 | 3455 | 3455 | 3450 | 108 |
| 436 | 20231020 | 114900 | 1378010370 | 3445 | 3440 | 3445 | 3435 | 1724 |
| 437 | 20231020 | 114800 | 1372076855 | 3440 | 3460 | 3475 | 3420 | 8284 |
| 438 | 20231020 | 114700 | 1343538165 | 3455 | 3475 | 3475 | 3450 | 9894 |
| 439 | 20231020 | 114600 | 1309325070 | 3465 | 3485 | 3485 | 3465 | 7475 |
| 440 | 20231020 | 114500 | 1283385595 | 3485 | 3480 | 3520 | 3470 | 7759 |
| 441 | 20231020 | 114400 | 1256390905 | 3480 | 3575 | 3605 | 3480 | 14805 |
| 442 | 20231020 | 114300 | 1204263130 | 3630 | 3475 | 3670 | 3475 | 57104 |
| 443 | 20231020 | 114200 | 999206490 | 3470 | 3470 | 3470 | 3465 | 1174 |
| 444 | 20231020 | 114100 | 995133950 | 3470 | 3470 | 3480 | 3470 | 350 |
| 445 | 20231020 | 114000 | 993917420 | 3480 | 3465 | 3480 | 3465 | 659 |
| 446 | 20231020 | 113900 | 991632120 | 3470 | 3465 | 3480 | 3465 | 51 |
| 447 | 20231020 | 113800 | 991454855 | 3485 | 3465 | 3485 | 3465 | 2283 |
| 448 | 20231020 | 113700 | 983516000 | 3465 | 3470 | 3470 | 3465 | 779 |
| 449 | 20231020 | 113600 | 980816255 | 3470 | 3475 | 3480 | 3470 | 9816 |
| 450 | 20231020 | 113500 | 946740425 | 3480 | 3485 | 3490 | 3475 | 2459 |
| 451 | 20231020 | 113400 | 938186790 | 3495 | 3490 | 3495 | 3490 | 4 |
| 452 | 20231020 | 113300 | 938172820 | 3495 | 3495 | 3495 | 3495 | 53 |
| 453 | 20231020 | 113200 | 937987585 | 3500 | 3500 | 3500 | 3500 | 16 |
| 454 | 20231020 | 113100 | 937931585 | 3500 | 3490 | 3500 | 3490 | 235 |
| 455 | 20231020 | 113000 | 937109625 | 3500 | 3475 | 3500 | 3475 | 62 |
| 456 | 20231020 | 112900 | 936893925 | 3500 | 3470 | 3500 | 3470 | 4 |
| 457 | 20231020 | 112800 | 936879955 | 3470 | 3495 | 3495 | 3470 | 1739 |
| 458 | 20231020 | 112700 | 930841485 | 3495 | 3510 | 3510 | 3495 | 95 |
| 459 | 20231020 | 112600 | 930509310 | 3515 | 3515 | 3520 | 3515 | 3157 |
| 460 | 20231020 | 112500 | 919402570 | 3520 | 3490 | 3520 | 3490 | 3569 |
| 461 | 20231020 | 112400 | 906874520 | 3490 | 3490 | 3495 | 3490 | 1975 |
| 462 | 20231020 | 112300 | 899977270 | 3490 | 3490 | 3490 | 3475 | 253 |
| 463 | 20231020 | 112200 | 899094315 | 3500 | 3480 | 3500 | 3480 | 2531 |
| 464 | 20231020 | 112100 | 890276690 | 3485 | 3480 | 3485 | 3460 | 5024 |
| 465 | 20231020 | 112000 | 872829660 | 3480 | 3465 | 3485 | 3460 | 1484 |
| 466 | 20231020 | 111900 | 867682090 | 3485 | 3495 | 3495 | 3470 | 9469 |
| 467 | 20231020 | 111800 | 834762975 | 3495 | 3530 | 3530 | 3490 | 20148 |
| 468 | 20231020 | 111700 | 764204895 | 3530 | 3535 | 3535 | 3530 | 75 |
| 469 | 20231020 | 111600 | 763939795 | 3535 | 3535 | 3535 | 3535 | 0 |
| 470 | 20231020 | 111500 | 763939795 | 3535 | 3535 | 3535 | 3535 | 2 |
| 471 | 20231020 | 111400 | 763932725 | 3520 | 3535 | 3535 | 3520 | 37 |
| 472 | 20231020 | 111300 | 763802410 | 3520 | 3520 | 3520 | 3520 | 213 |
| 473 | 20231020 | 111200 | 763052650 | 3525 | 3530 | 3530 | 3525 | 3080 |
| 474 | 20231020 | 111100 | 752184015 | 3535 | 3540 | 3540 | 3535 | 1428 |
| 475 | 20231020 | 111000 | 747135615 | 3540 | 3540 | 3540 | 3540 | 2548 |
| 476 | 20231020 | 110900 | 738115695 | 3545 | 3550 | 3550 | 3545 | 2118 |
| 477 | 20231020 | 110800 | 730606180 | 3545 | 3545 | 3545 | 3545 | 150 |
| 478 | 20231020 | 110700 | 730074430 | 3545 | 3545 | 3545 | 3545 | 350 |
| 479 | 20231020 | 110600 | 728833680 | 3545 | 3545 | 3545 | 3545 | 0 |
| 480 | 20231020 | 110500 | 728833680 | 3545 | 3545 | 3545 | 3545 | 0 |
| 481 | 20231020 | 110400 | 728833680 | 3545 | 3530 | 3545 | 3530 | 1352 |
| 482 | 20231020 | 110300 | 724061090 | 3530 | 3535 | 3535 | 3530 | 1011 |
| 483 | 20231020 | 110200 | 720489705 | 3545 | 3545 | 3545 | 3545 | 3 |
| 484 | 20231020 | 110100 | 720479070 | 3545 | 3545 | 3545 | 3545 | 3 |
| 485 | 20231020 | 110000 | 720468435 | 3540 | 3545 | 3545 | 3540 | 11 |
| 486 | 20231020 | 105900 | 720429485 | 3530 | 3530 | 3530 | 3530 | 0 |
| 487 | 20231020 | 105800 | 720429485 | 3530 | 3530 | 3530 | 3530 | 1 |
| 488 | 20231020 | 105700 | 720425955 | 3545 | 3545 | 3545 | 3545 | 5 |
| 489 | 20231020 | 105600 | 720408230 | 3525 | 3530 | 3530 | 3525 | 500 |
| 490 | 20231020 | 105500 | 718645715 | 3530 | 3530 | 3530 | 3525 | 682 |
| 491 | 20231020 | 105400 | 716239420 | 3535 | 3530 | 3535 | 3530 | 1264 |
| 492 | 20231020 | 105300 | 711775610 | 3535 | 3545 | 3545 | 3520 | 5069 |
| 493 | 20231020 | 105200 | 693860990 | 3540 | 3535 | 3540 | 3535 | 1260 |
| 494 | 20231020 | 105100 | 689400800 | 3535 | 3535 | 3535 | 3535 | 2 |
| 495 | 20231020 | 105000 | 689393730 | 3540 | 3540 | 3540 | 3540 | 0 |
| 496 | 20231020 | 104900 | 689393730 | 3540 | 3540 | 3540 | 3540 | 1 |
| 497 | 20231020 | 104800 | 689390190 | 3540 | 3530 | 3540 | 3520 | 633 |
| 498 | 20231020 | 104700 | 687158870 | 3525 | 3525 | 3525 | 3525 | 0 |
| 499 | 20231020 | 104600 | 687158870 | 3525 | 3530 | 3530 | 3525 | 530 |
| 500 | 20231020 | 104500 | 685290540 | 3540 | 3540 | 3540 | 3540 | 2 |
| 501 | 20231020 | 104400 | 685283460 | 3525 | 3530 | 3530 | 3525 | 450 |
| 502 | 20231020 | 104300 | 683697185 | 3525 | 3525 | 3540 | 3525 | 140 |
| 503 | 20231020 | 104200 | 683203670 | 3525 | 3525 | 3525 | 3525 | 7 |
| 504 | 20231020 | 104100 | 683178995 | 3540 | 3535 | 3540 | 3535 | 559 |
| 505 | 20231020 | 104000 | 681202920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 506 | 20231020 | 103900 | 681202920 | 3535 | 3535 | 3535 | 3535 | 283 |
| 507 | 20231020 | 103800 | 680202515 | 3535 | 3525 | 3535 | 3525 | 11 |
| 508 | 20231020 | 103700 | 680163720 | 3525 | 3525 | 3525 | 3525 | 0 |
| 509 | 20231020 | 103600 | 680163720 | 3525 | 3525 | 3535 | 3515 | 3225 |
| 510 | 20231020 | 103500 | 668821455 | 3535 | 3525 | 3535 | 3520 | 153 |
| 511 | 20231020 | 103400 | 668282535 | 3520 | 3525 | 3525 | 3520 | 500 |
| 512 | 20231020 | 103300 | 666522460 | 3520 | 3530 | 3530 | 3520 | 1337 |
| 513 | 20231020 | 103200 | 661815310 | 3520 | 3520 | 3530 | 3520 | 308 |
| 514 | 20231020 | 103100 | 660731130 | 3520 | 3520 | 3520 | 3520 | 3004 |
| 515 | 20231020 | 103000 | 650157050 | 3535 | 3535 | 3535 | 3535 | 2 |
| 516 | 20231020 | 102900 | 650149980 | 3520 | 3545 | 3545 | 3515 | 3111 |
| 517 | 20231020 | 102800 | 639212025 | 3525 | 3525 | 3525 | 3520 | 3220 |
| 518 | 20231020 | 102700 | 627868390 | 3535 | 3535 | 3535 | 3535 | 21 |
| 519 | 20231020 | 102600 | 627794155 | 3535 | 3525 | 3535 | 3525 | 570 |
| 520 | 20231020 | 102500 | 625784785 | 3530 | 3535 | 3535 | 3530 | 17 |
| 521 | 20231020 | 102400 | 625724765 | 3525 | 3525 | 3525 | 3525 | 82 |
| 522 | 20231020 | 102300 | 625435715 | 3545 | 3525 | 3545 | 3525 | 5 |
| 523 | 20231020 | 102200 | 625418030 | 3525 | 3520 | 3550 | 3520 | 595 |
| 524 | 20231020 | 102100 | 623318260 | 3520 | 3520 | 3550 | 3520 | 1205 |
| 525 | 20231020 | 102000 | 619076570 | 3520 | 3535 | 3535 | 3515 | 10166 |
| 526 | 20231020 | 101900 | 583269420 | 3530 | 3560 | 3560 | 3530 | 4018 |
| 527 | 20231020 | 101800 | 569077430 | 3560 | 3560 | 3560 | 3560 | 2 |
| 528 | 20231020 | 101700 | 569070310 | 3535 | 3540 | 3540 | 3530 | 1242 |
| 529 | 20231020 | 101600 | 564678645 | 3540 | 3540 | 3540 | 3540 | 902 |
| 530 | 20231020 | 101500 | 561485565 | 3560 | 3560 | 3560 | 3560 | 338 |
| 531 | 20231020 | 101400 | 560282285 | 3560 | 3550 | 3560 | 3550 | 880 |
| 532 | 20231020 | 101300 | 557158255 | 3555 | 3555 | 3555 | 3555 | 1561 |
| 533 | 20231020 | 101200 | 551608900 | 3560 | 3550 | 3560 | 3550 | 284 |
| 534 | 20231020 | 101100 | 550599880 | 3550 | 3540 | 3550 | 3540 | 4 |
| 535 | 20231020 | 101000 | 550585690 | 3530 | 3555 | 3555 | 3530 | 3572 |
| 536 | 20231020 | 100900 | 537951345 | 3555 | 3555 | 3555 | 3555 | 0 |
| 537 | 20231020 | 100800 | 537951345 | 3555 | 3570 | 3570 | 3555 | 55 |
| 538 | 20231020 | 100700 | 537755790 | 3550 | 3550 | 3550 | 3550 | 0 |
| 539 | 20231020 | 100600 | 537755790 | 3550 | 3550 | 3550 | 3550 | 402 |
| 540 | 20231020 | 100500 | 536328690 | 3570 | 3545 | 3570 | 3545 | 578 |
| 541 | 20231020 | 100400 | 534279530 | 3545 | 3545 | 3545 | 3545 | 174 |
| 542 | 20231020 | 100300 | 533662700 | 3545 | 3545 | 3545 | 3545 | 127 |
| 543 | 20231020 | 100200 | 533212485 | 3540 | 3545 | 3545 | 3540 | 8302 |
| 544 | 20231020 | 100100 | 503822590 | 3540 | 3560 | 3575 | 3540 | 8056 |
| 545 | 20231020 | 100000 | 475282395 | 3560 | 3560 | 3560 | 3560 | 110 |
| 546 | 20231020 | 095900 | 474890795 | 3560 | 3560 | 3560 | 3560 | 0 |
| 547 | 20231020 | 095800 | 474890795 | 3560 | 3560 | 3575 | 3560 | 78 |
| 548 | 20231020 | 095700 | 474613085 | 3560 | 3560 | 3560 | 3560 | 0 |
| 549 | 20231020 | 095600 | 474613085 | 3560 | 3575 | 3575 | 3560 | 218 |
| 550 | 20231020 | 095500 | 473836840 | 3575 | 3575 | 3575 | 3575 | 10 |
| 551 | 20231020 | 095400 | 473801090 | 3575 | 3575 | 3575 | 3575 | 2 |
| 552 | 20231020 | 095300 | 473793940 | 3540 | 3575 | 3575 | 3540 | 2758 |
| 553 | 20231020 | 095200 | 464019450 | 3535 | 3535 | 3535 | 3535 | 1 |
| 554 | 20231020 | 095100 | 464015915 | 3535 | 3540 | 3575 | 3530 | 4007 |
| 555 | 20231020 | 095000 | 449856750 | 3540 | 3540 | 3540 | 3540 | 11 |
| 556 | 20231020 | 094900 | 449817810 | 3540 | 3555 | 3555 | 3540 | 4918 |
| 557 | 20231020 | 094800 | 432378070 | 3555 | 3555 | 3555 | 3555 | 111 |
| 558 | 20231020 | 094700 | 431983465 | 3555 | 3570 | 3575 | 3555 | 7 |
| 559 | 20231020 | 094600 | 431958495 | 3555 | 3555 | 3555 | 3555 | 2 |
| 560 | 20231020 | 094500 | 431951385 | 3560 | 3570 | 3570 | 3560 | 2732 |
| 561 | 20231020 | 094400 | 422218035 | 3565 | 3570 | 3570 | 3565 | 162 |
| 562 | 20231020 | 094300 | 421639745 | 3565 | 3565 | 3590 | 3565 | 5 |
| 563 | 20231020 | 094200 | 421621895 | 3570 | 3580 | 3580 | 3570 | 1313 |
| 564 | 20231020 | 094100 | 416922940 | 3580 | 3605 | 3605 | 3580 | 5 |
| 565 | 20231020 | 094000 | 416904965 | 3580 | 3595 | 3605 | 3580 | 1394 |
| 566 | 20231020 | 093900 | 411910395 | 3580 | 3595 | 3595 | 3580 | 7 |
| 567 | 20231020 | 093800 | 411885275 | 3580 | 3580 | 3595 | 3580 | 290 |
| 568 | 20231020 | 093700 | 410846960 | 3580 | 3590 | 3590 | 3580 | 501 |
| 569 | 20231020 | 093600 | 409050790 | 3595 | 3580 | 3595 | 3580 | 149 |
| 570 | 20231020 | 093500 | 408515995 | 3580 | 3595 | 3595 | 3580 | 929 |
| 571 | 20231020 | 093400 | 405177595 | 3595 | 3600 | 3600 | 3595 | 1515 |
| 572 | 20231020 | 093300 | 399723625 | 3600 | 3580 | 3600 | 3580 | 3002 |
| 573 | 20231020 | 093200 | 388939510 | 3575 | 3575 | 3575 | 3575 | 253 |
| 574 | 20231020 | 093100 | 388035035 | 3565 | 3565 | 3565 | 3565 | 102 |
| 575 | 20231020 | 093000 | 387671405 | 3565 | 3575 | 3575 | 3565 | 610 |
| 576 | 20231020 | 092900 | 385490755 | 3575 | 3575 | 3575 | 3575 | 0 |
| 577 | 20231020 | 092800 | 385490755 | 3575 | 3575 | 3575 | 3575 | 376 |
| 578 | 20231020 | 092700 | 384146555 | 3575 | 3580 | 3590 | 3575 | 108 |
| 579 | 20231020 | 092600 | 383759650 | 3585 | 3585 | 3595 | 3575 | 362 |
| 580 | 20231020 | 092500 | 382464570 | 3575 | 3570 | 3575 | 3565 | 1381 |
| 581 | 20231020 | 092400 | 377533550 | 3565 | 3545 | 3565 | 3545 | 1696 |
| 582 | 20231020 | 092300 | 371501305 | 3550 | 3540 | 3550 | 3535 | 2002 |
| 583 | 20231020 | 092200 | 364423230 | 3545 | 3550 | 3550 | 3545 | 417 |
| 584 | 20231020 | 092100 | 362944815 | 3535 | 3535 | 3550 | 3530 | 116 |
| 585 | 20231020 | 092000 | 362534720 | 3535 | 3520 | 3535 | 3520 | 1360 |
| 586 | 20231020 | 091900 | 357739960 | 3520 | 3525 | 3560 | 3515 | 6449 |
| 587 | 20231020 | 091800 | 335031515 | 3520 | 3535 | 3540 | 3520 | 7289 |
| 588 | 20231020 | 091700 | 309313590 | 3535 | 3535 | 3535 | 3535 | 8 |
| 589 | 20231020 | 091600 | 309285310 | 3540 | 3540 | 3540 | 3540 | 1000 |
| 590 | 20231020 | 091500 | 305745310 | 3545 | 3525 | 3545 | 3525 | 3942 |
| 591 | 20231020 | 091400 | 291813070 | 3525 | 3510 | 3525 | 3510 | 5823 |
| 592 | 20231020 | 091300 | 271362555 | 3510 | 3510 | 3525 | 3510 | 10347 |
| 593 | 20231020 | 091200 | 235044280 | 3510 | 3520 | 3520 | 3510 | 6208 |
| 594 | 20231020 | 091100 | 213213400 | 3515 | 3520 | 3530 | 3515 | 7212 |
| 595 | 20231020 | 091000 | 187833495 | 3515 | 3520 | 3530 | 3515 | 4083 |
| 596 | 20231020 | 090900 | 173461410 | 3545 | 3525 | 3545 | 3520 | 4386 |
| 597 | 20231020 | 090800 | 157962560 | 3540 | 3545 | 3545 | 3520 | 1766 |
| 598 | 20231020 | 090700 | 151739685 | 3520 | 3555 | 3560 | 3520 | 11380 |
| 599 | 20231020 | 090600 | 111646755 | 3530 | 3555 | 3555 | 3530 | 2821 |
| 600 | 20231020 | 090500 | 101682665 | 3555 | 3560 | 3560 | 3530 | 2863 |
| 601 | 20231020 | 090400 | 91565455 | 3535 | 3555 | 3565 | 3535 | 3026 |
| 602 | 20231020 | 090300 | 80861440 | 3570 | 3575 | 3575 | 3540 | 4374 |
| 603 | 20231020 | 090200 | 65357025 | 3575 | 3575 | 3575 | 3535 | 12317 |
| 604 | 20231020 | 090100 | 21720335 | 3555 | 3560 | 3575 | 3555 | 1977 |
| 605 | 20231020 | 090000 | 14684750 | 3560 | 3555 | 3575 | 3555 | 4123 |