31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 192500 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 32150 |
| 3 | 20231017 | 192400 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 4 | 20231017 | 192300 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 5 | 20231017 | 192200 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 6 | 20231017 | 192100 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 7 | 20231017 | 192000 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 8 | 20231017 | 191900 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 9 | 20231017 | 191800 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 10 | 20231017 | 191700 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 11 | 20231017 | 191600 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 12 | 20231017 | 191500 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 13 | 20231017 | 191400 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 14 | 20231017 | 191300 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 15 | 20231017 | 191200 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 16 | 20231017 | 191100 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 17 | 20231017 | 191000 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 18 | 20231017 | 190900 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 19 | 20231017 | 190800 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 20 | 20231017 | 190700 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 21 | 20231017 | 190600 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 22 | 20231017 | 190500 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 23 | 20231017 | 190400 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 24 | 20231017 | 190300 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 25 | 20231017 | 190200 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 26 | 20231017 | 190100 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 27 | 20231017 | 190000 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 28 | 20231017 | 185900 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 29 | 20231017 | 185800 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 30 | 20231017 | 185700 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 31 | 20231017 | 185600 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 32 | 20231017 | 185500 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 32150 |
| 33 | 20231017 | 185400 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 34 | 20231017 | 185300 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 35 | 20231017 | 185200 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 36 | 20231017 | 185100 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 37 | 20231017 | 185000 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 38 | 20231017 | 184900 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 39 | 20231017 | 184800 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 40 | 20231017 | 184700 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 41 | 20231017 | 184600 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 42 | 20231017 | 184500 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 43 | 20231017 | 184400 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 44 | 20231017 | 184300 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 45 | 20231017 | 184200 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 46 | 20231017 | 184100 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 47 | 20231017 | 184000 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 48 | 20231017 | 183900 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 49 | 20231017 | 183800 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 50 | 20231017 | 183700 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 51 | 20231017 | 183600 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 52 | 20231017 | 183500 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 53 | 20231017 | 183400 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 54 | 20231017 | 183300 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 55 | 20231017 | 183200 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 56 | 20231017 | 183100 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 57 | 20231017 | 183000 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 58 | 20231017 | 182900 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 59 | 20231017 | 182800 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 60 | 20231017 | 182700 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 61 | 20231017 | 182600 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 62 | 20231017 | 182500 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 32150 |
| 63 | 20231017 | 182400 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 64 | 20231017 | 182300 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 65 | 20231017 | 182200 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 66 | 20231017 | 182100 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 67 | 20231017 | 182000 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 68 | 20231017 | 181900 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 69 | 20231017 | 181800 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 70 | 20231017 | 181700 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 71 | 20231017 | 181600 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 72 | 20231017 | 181500 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 73 | 20231017 | 181400 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 74 | 20231017 | 181300 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 75 | 20231017 | 181200 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 76 | 20231017 | 181100 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 77 | 20231017 | 181000 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 78 | 20231017 | 180900 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 79 | 20231017 | 180800 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 80 | 20231017 | 180700 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 81 | 20231017 | 180600 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 82 | 20231017 | 180500 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 83 | 20231017 | 180400 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 84 | 20231017 | 180300 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 85 | 20231017 | 180200 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 86 | 20231017 | 180100 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 87 | 20231017 | 180000 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 88 | 20231017 | 175900 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 89 | 20231017 | 175800 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 90 | 20231017 | 175700 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 91 | 20231017 | 175600 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 92 | 20231017 | 175500 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 32150 |
| 93 | 20231017 | 175400 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 94 | 20231017 | 175300 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 95 | 20231017 | 175200 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 96 | 20231017 | 175100 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 97 | 20231017 | 175000 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 98 | 20231017 | 174900 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 99 | 20231017 | 174800 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 100 | 20231017 | 174700 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 101 | 20231017 | 174600 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 102 | 20231017 | 174500 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 103 | 20231017 | 174400 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 104 | 20231017 | 174300 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 105 | 20231017 | 174200 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 106 | 20231017 | 174100 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 107 | 20231017 | 174000 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 108 | 20231017 | 173900 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 109 | 20231017 | 173800 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 110 | 20231017 | 173700 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 111 | 20231017 | 173600 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 112 | 20231017 | 173500 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 113 | 20231017 | 173400 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 114 | 20231017 | 173300 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 115 | 20231017 | 173200 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 116 | 20231017 | 173100 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 117 | 20231017 | 173000 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 118 | 20231017 | 172900 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 119 | 20231017 | 172800 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 120 | 20231017 | 172700 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 121 | 20231017 | 172600 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 122 | 20231017 | 172500 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 32150 |
| 123 | 20231017 | 172400 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 124 | 20231017 | 172300 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 125 | 20231017 | 172200 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 126 | 20231017 | 172100 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 127 | 20231017 | 172000 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 128 | 20231017 | 171900 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 129 | 20231017 | 171800 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 130 | 20231017 | 171700 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 131 | 20231017 | 171600 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 132 | 20231017 | 171500 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 133 | 20231017 | 171400 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 134 | 20231017 | 171300 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 135 | 20231017 | 171200 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 136 | 20231017 | 171100 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 137 | 20231017 | 171000 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 138 | 20231017 | 170900 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 139 | 20231017 | 170800 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 140 | 20231017 | 170700 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 141 | 20231017 | 170600 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 142 | 20231017 | 170500 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 143 | 20231017 | 170400 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 144 | 20231017 | 170300 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 145 | 20231017 | 170200 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 146 | 20231017 | 170100 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 147 | 20231017 | 170000 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 148 | 20231017 | 165900 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 149 | 20231017 | 165800 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 150 | 20231017 | 165700 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 151 | 20231017 | 165600 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 152 | 20231017 | 165500 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 32150 |
| 153 | 20231017 | 165400 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 154 | 20231017 | 165300 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 155 | 20231017 | 165200 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 156 | 20231017 | 165100 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 157 | 20231017 | 165000 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 158 | 20231017 | 164900 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 159 | 20231017 | 164800 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 160 | 20231017 | 164700 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 161 | 20231017 | 164600 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 162 | 20231017 | 164500 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 163 | 20231017 | 164400 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 164 | 20231017 | 164300 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 165 | 20231017 | 164200 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 166 | 20231017 | 164100 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 167 | 20231017 | 164000 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 168 | 20231017 | 163900 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 169 | 20231017 | 163800 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 170 | 20231017 | 163700 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 171 | 20231017 | 163600 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 172 | 20231017 | 163500 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 173 | 20231017 | 163400 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 174 | 20231017 | 163300 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 175 | 20231017 | 163200 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 176 | 20231017 | 163100 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 177 | 20231017 | 163000 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 178 | 20231017 | 162900 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 179 | 20231017 | 162800 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 180 | 20231017 | 162700 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 181 | 20231017 | 162600 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 182 | 20231017 | 162500 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 32150 |
| 183 | 20231017 | 162400 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 184 | 20231017 | 162300 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 185 | 20231017 | 162200 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 186 | 20231017 | 162100 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 187 | 20231017 | 162000 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 188 | 20231017 | 161900 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 189 | 20231017 | 161800 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 190 | 20231017 | 161700 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 191 | 20231017 | 161600 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 192 | 20231017 | 161500 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 193 | 20231017 | 161400 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 194 | 20231017 | 161300 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 195 | 20231017 | 161200 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 196 | 20231017 | 161100 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 197 | 20231017 | 161000 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 198 | 20231017 | 160900 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 199 | 20231017 | 160800 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 200 | 20231017 | 160700 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 201 | 20231017 | 160600 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 202 | 20231017 | 160500 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 203 | 20231017 | 160400 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 204 | 20231017 | 160300 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 205 | 20231017 | 160200 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 206 | 20231017 | 160100 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 207 | 20231017 | 160000 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 208 | 20231017 | 155900 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 209 | 20231017 | 155800 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 210 | 20231017 | 155700 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 211 | 20231017 | 155600 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 212 | 20231017 | 155500 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 32150 |
| 213 | 20231017 | 155400 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 214 | 20231017 | 155300 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 215 | 20231017 | 155200 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 216 | 20231017 | 155100 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 217 | 20231017 | 155000 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 218 | 20231017 | 154900 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 219 | 20231017 | 154800 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 220 | 20231017 | 154700 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 221 | 20231017 | 154600 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 222 | 20231017 | 154500 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 223 | 20231017 | 154400 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 224 | 20231017 | 154300 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 225 | 20231017 | 154200 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 226 | 20231017 | 154100 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 227 | 20231017 | 154000 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 228 | 20231017 | 153900 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 229 | 20231017 | 153800 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 230 | 20231017 | 153700 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 231 | 20231017 | 153600 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 232 | 20231017 | 153500 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 233 | 20231017 | 153400 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 234 | 20231017 | 153300 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 235 | 20231017 | 153200 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 236 | 20231017 | 153100 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 0 |
| 237 | 20231017 | 153000 | 3079929850 | 3465 | 3465 | 3465 | 3465 | 32150 |
| 238 | 20231017 | 152900 | 2968530100 | 3460 | 3460 | 3460 | 3460 | 0 |
| 239 | 20231017 | 152800 | 2968530100 | 3460 | 3460 | 3460 | 3460 | 0 |
| 240 | 20231017 | 152700 | 2968530100 | 3460 | 3460 | 3460 | 3460 | 0 |
| 241 | 20231017 | 152600 | 2968530100 | 3460 | 3460 | 3460 | 3460 | 0 |
| 242 | 20231017 | 152500 | 2968530100 | 3460 | 3460 | 3460 | 3460 | 0 |
| 243 | 20231017 | 152400 | 2968530100 | 3460 | 3460 | 3460 | 3460 | 0 |
| 244 | 20231017 | 152300 | 2968530100 | 3460 | 3460 | 3460 | 3460 | 0 |
| 245 | 20231017 | 152200 | 2968530100 | 3460 | 3460 | 3460 | 3460 | 0 |
| 246 | 20231017 | 152100 | 2968530100 | 3460 | 3460 | 3460 | 3460 | 0 |
| 247 | 20231017 | 152000 | 2968530100 | 3460 | 3460 | 3460 | 3460 | 0 |
| 248 | 20231017 | 151900 | 2968530100 | 3460 | 3460 | 3460 | 3455 | 3138 |
| 249 | 20231017 | 151800 | 2957678415 | 3455 | 3455 | 3460 | 3455 | 2205 |
| 250 | 20231017 | 151700 | 2950054670 | 3455 | 3455 | 3460 | 3455 | 518 |
| 251 | 20231017 | 151600 | 2948263105 | 3465 | 3450 | 3465 | 3450 | 473 |
| 252 | 20231017 | 151500 | 2946631090 | 3465 | 3460 | 3465 | 3460 | 4372 |
| 253 | 20231017 | 151400 | 2931496860 | 3465 | 3460 | 3465 | 3460 | 314 |
| 254 | 20231017 | 151300 | 2930410365 | 3465 | 3455 | 3465 | 3450 | 505 |
| 255 | 20231017 | 151200 | 2928665700 | 3465 | 3465 | 3465 | 3455 | 5645 |
| 256 | 20231017 | 151100 | 2909146440 | 3460 | 3460 | 3460 | 3460 | 316 |
| 257 | 20231017 | 151000 | 2908053080 | 3460 | 3465 | 3465 | 3460 | 506 |
| 258 | 20231017 | 150900 | 2906299795 | 3465 | 3460 | 3465 | 3460 | 960 |
| 259 | 20231017 | 150800 | 2902974145 | 3460 | 3465 | 3465 | 3460 | 1042 |
| 260 | 20231017 | 150700 | 2899367140 | 3465 | 3455 | 3465 | 3455 | 1702 |
| 261 | 20231017 | 150600 | 2893472130 | 3455 | 3455 | 3455 | 3450 | 3088 |
| 262 | 20231017 | 150500 | 2882807800 | 3455 | 3465 | 3465 | 3455 | 1962 |
| 263 | 20231017 | 150400 | 2876023910 | 3460 | 3455 | 3460 | 3455 | 719 |
| 264 | 20231017 | 150300 | 2873536715 | 3455 | 3465 | 3465 | 3455 | 1180 |
| 265 | 20231017 | 150200 | 2869452515 | 3460 | 3460 | 3465 | 3460 | 1734 |
| 266 | 20231017 | 150100 | 2863447925 | 3460 | 3460 | 3460 | 3460 | 1184 |
| 267 | 20231017 | 150000 | 2859351285 | 3460 | 3455 | 3460 | 3455 | 355 |
| 268 | 20231017 | 145900 | 2858123030 | 3455 | 3465 | 3465 | 3455 | 530 |
| 269 | 20231017 | 145800 | 2856291305 | 3455 | 3460 | 3465 | 3455 | 21 |
| 270 | 20231017 | 145700 | 2856218635 | 3460 | 3465 | 3465 | 3460 | 1975 |
| 271 | 20231017 | 145600 | 2849383545 | 3465 | 3470 | 3470 | 3460 | 2536 |
| 272 | 20231017 | 145500 | 2840596210 | 3470 | 3470 | 3470 | 3470 | 367 |
| 273 | 20231017 | 145400 | 2839322720 | 3465 | 3460 | 3470 | 3460 | 1932 |
| 274 | 20231017 | 145300 | 2832629315 | 3465 | 3455 | 3465 | 3455 | 77 |
| 275 | 20231017 | 145200 | 2832362520 | 3455 | 3460 | 3460 | 3455 | 2128 |
| 276 | 20231017 | 145100 | 2825001035 | 3465 | 3465 | 3465 | 3465 | 5135 |
| 277 | 20231017 | 145000 | 2807208260 | 3460 | 3450 | 3460 | 3450 | 1968 |
| 278 | 20231017 | 144900 | 2800404110 | 3450 | 3445 | 3455 | 3445 | 895 |
| 279 | 20231017 | 144800 | 2797317075 | 3445 | 3445 | 3450 | 3445 | 331 |
| 280 | 20231017 | 144700 | 2796176425 | 3445 | 3445 | 3450 | 3445 | 113 |
| 281 | 20231017 | 144600 | 2795787080 | 3445 | 3450 | 3450 | 3445 | 653 |
| 282 | 20231017 | 144500 | 2793534240 | 3450 | 3455 | 3455 | 3450 | 8720 |
| 283 | 20231017 | 144400 | 2763411380 | 3455 | 3465 | 3465 | 3455 | 58 |
| 284 | 20231017 | 144300 | 2763210910 | 3455 | 3450 | 3460 | 3445 | 3803 |
| 285 | 20231017 | 144200 | 2750056755 | 3445 | 3455 | 3455 | 3445 | 3180 |
| 286 | 20231017 | 144100 | 2739084820 | 3465 | 3460 | 3465 | 3460 | 5415 |
| 287 | 20231017 | 144000 | 2720333860 | 3460 | 3455 | 3460 | 3455 | 4823 |
| 288 | 20231017 | 143900 | 2703652555 | 3455 | 3450 | 3455 | 3450 | 7714 |
| 289 | 20231017 | 143800 | 2677034520 | 3445 | 3445 | 3445 | 3440 | 4234 |
| 290 | 20231017 | 143700 | 2662448495 | 3440 | 3440 | 3440 | 3440 | 1042 |
| 291 | 20231017 | 143600 | 2658864015 | 3440 | 3440 | 3440 | 3440 | 420 |
| 292 | 20231017 | 143500 | 2657419215 | 3440 | 3445 | 3445 | 3440 | 451 |
| 293 | 20231017 | 143400 | 2655867770 | 3445 | 3450 | 3450 | 3445 | 2306 |
| 294 | 20231017 | 143300 | 2647923585 | 3450 | 3445 | 3450 | 3440 | 2041 |
| 295 | 20231017 | 143200 | 2640890430 | 3445 | 3440 | 3445 | 3440 | 3101 |
| 296 | 20231017 | 143100 | 2630222985 | 3440 | 3440 | 3440 | 3440 | 2000 |
| 297 | 20231017 | 143000 | 2623342985 | 3450 | 3445 | 3450 | 3445 | 1297 |
| 298 | 20231017 | 142900 | 2618874570 | 3445 | 3445 | 3445 | 3445 | 346 |
| 299 | 20231017 | 142800 | 2617682600 | 3440 | 3440 | 3440 | 3440 | 1495 |
| 300 | 20231017 | 142700 | 2612539800 | 3440 | 3440 | 3440 | 3440 | 1129 |
| 301 | 20231017 | 142600 | 2608656040 | 3445 | 3445 | 3445 | 3445 | 361 |
| 302 | 20231017 | 142500 | 2607412395 | 3440 | 3435 | 3440 | 3435 | 551 |
| 303 | 20231017 | 142400 | 2605516980 | 3435 | 3435 | 3440 | 3435 | 18 |
| 304 | 20231017 | 142300 | 2605455125 | 3440 | 3440 | 3440 | 3440 | 398 |
| 305 | 20231017 | 142200 | 2604086005 | 3435 | 3435 | 3435 | 3435 | 486 |
| 306 | 20231017 | 142100 | 2602416595 | 3435 | 3440 | 3445 | 3435 | 1362 |
| 307 | 20231017 | 142000 | 2597731550 | 3440 | 3445 | 3445 | 3440 | 943 |
| 308 | 20231017 | 141900 | 2594486185 | 3445 | 3440 | 3445 | 3440 | 901 |
| 309 | 20231017 | 141800 | 2591386600 | 3435 | 3430 | 3435 | 3430 | 3366 |
| 310 | 20231017 | 141700 | 2579838040 | 3425 | 3425 | 3425 | 3425 | 1030 |
| 311 | 20231017 | 141600 | 2576310290 | 3425 | 3425 | 3425 | 3425 | 1341 |
| 312 | 20231017 | 141500 | 2571717365 | 3425 | 3425 | 3425 | 3425 | 2000 |
| 313 | 20231017 | 141400 | 2564867365 | 3430 | 3430 | 3430 | 3420 | 1110 |
| 314 | 20231017 | 141300 | 2561069835 | 3420 | 3420 | 3420 | 3420 | 207 |
| 315 | 20231017 | 141200 | 2560361895 | 3430 | 3420 | 3430 | 3420 | 3415 |
| 316 | 20231017 | 141100 | 2548667885 | 3425 | 3425 | 3425 | 3420 | 657 |
| 317 | 20231017 | 141000 | 2546417700 | 3420 | 3420 | 3420 | 3420 | 267 |
| 318 | 20231017 | 140900 | 2545504560 | 3420 | 3425 | 3425 | 3420 | 1691 |
| 319 | 20231017 | 140800 | 2539721305 | 3425 | 3425 | 3425 | 3425 | 115 |
| 320 | 20231017 | 140700 | 2539327430 | 3425 | 3425 | 3425 | 3425 | 809 |
| 321 | 20231017 | 140600 | 2536556605 | 3420 | 3425 | 3425 | 3420 | 89 |
| 322 | 20231017 | 140500 | 2536252075 | 3420 | 3425 | 3430 | 3420 | 5010 |
| 323 | 20231017 | 140400 | 2519089270 | 3425 | 3430 | 3430 | 3425 | 1680 |
| 324 | 20231017 | 140300 | 2513335170 | 3425 | 3425 | 3425 | 3425 | 310 |
| 325 | 20231017 | 140200 | 2512273420 | 3420 | 3420 | 3420 | 3420 | 10910 |
| 326 | 20231017 | 140100 | 2474961220 | 3425 | 3430 | 3430 | 3425 | 4125 |
| 327 | 20231017 | 140000 | 2460831395 | 3430 | 3430 | 3430 | 3430 | 10 |
| 328 | 20231017 | 135900 | 2460797095 | 3425 | 3430 | 3430 | 3425 | 2841 |
| 329 | 20231017 | 135800 | 2451062685 | 3430 | 3430 | 3430 | 3430 | 3645 |
| 330 | 20231017 | 135700 | 2438560335 | 3435 | 3435 | 3435 | 3435 | 4146 |
| 331 | 20231017 | 135600 | 2424318825 | 3435 | 3445 | 3445 | 3435 | 443 |
| 332 | 20231017 | 135500 | 2422793290 | 3435 | 3440 | 3440 | 3435 | 414 |
| 333 | 20231017 | 135400 | 2421369330 | 3435 | 3435 | 3435 | 3435 | 0 |
| 334 | 20231017 | 135300 | 2421369330 | 3435 | 3435 | 3435 | 3435 | 881 |
| 335 | 20231017 | 135200 | 2418343095 | 3440 | 3445 | 3445 | 3440 | 1208 |
| 336 | 20231017 | 135100 | 2414182570 | 3445 | 3440 | 3445 | 3440 | 1214 |
| 337 | 20231017 | 135000 | 2410006100 | 3440 | 3440 | 3440 | 3440 | 2033 |
| 338 | 20231017 | 134900 | 2403012580 | 3445 | 3440 | 3445 | 3440 | 2473 |
| 339 | 20231017 | 134800 | 2394503535 | 3445 | 3440 | 3445 | 3440 | 411 |
| 340 | 20231017 | 134700 | 2393089595 | 3445 | 3445 | 3445 | 3445 | 5 |
| 341 | 20231017 | 134600 | 2393072370 | 3440 | 3440 | 3440 | 3440 | 14 |
| 342 | 20231017 | 134500 | 2393024210 | 3440 | 3440 | 3445 | 3440 | 385 |
| 343 | 20231017 | 134400 | 2391698080 | 3445 | 3445 | 3445 | 3445 | 0 |
| 344 | 20231017 | 134300 | 2391698080 | 3445 | 3445 | 3445 | 3445 | 670 |
| 345 | 20231017 | 134200 | 2389389930 | 3445 | 3445 | 3445 | 3445 | 907 |
| 346 | 20231017 | 134100 | 2386265315 | 3445 | 3445 | 3445 | 3445 | 528 |
| 347 | 20231017 | 134000 | 2384446355 | 3450 | 3450 | 3450 | 3450 | 346 |
| 348 | 20231017 | 133900 | 2383252655 | 3445 | 3445 | 3445 | 3445 | 45 |
| 349 | 20231017 | 133800 | 2383097630 | 3445 | 3445 | 3445 | 3445 | 23 |
| 350 | 20231017 | 133700 | 2383018395 | 3450 | 3450 | 3450 | 3450 | 0 |
| 351 | 20231017 | 133600 | 2383018395 | 3450 | 3450 | 3450 | 3450 | 2 |
| 352 | 20231017 | 133500 | 2383011495 | 3450 | 3450 | 3450 | 3450 | 151 |
| 353 | 20231017 | 133400 | 2382490545 | 3435 | 3435 | 3435 | 3435 | 1478 |
| 354 | 20231017 | 133300 | 2377413615 | 3435 | 3440 | 3440 | 3435 | 657 |
| 355 | 20231017 | 133200 | 2375154390 | 3440 | 3440 | 3440 | 3440 | 210 |
| 356 | 20231017 | 133100 | 2374431990 | 3440 | 3440 | 3440 | 3440 | 2176 |
| 357 | 20231017 | 133000 | 2366946550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 358 | 20231017 | 132900 | 2366946550 | 3440 | 3450 | 3450 | 3440 | 2 |
| 359 | 20231017 | 132800 | 2366939660 | 3440 | 3445 | 3445 | 3440 | 10500 |
| 360 | 20231017 | 132700 | 2330805075 | 3450 | 3450 | 3450 | 3450 | 72 |
| 361 | 20231017 | 132600 | 2330556675 | 3450 | 3450 | 3450 | 3445 | 11958 |
| 362 | 20231017 | 132500 | 2289344105 | 3455 | 3450 | 3455 | 3450 | 493 |
| 363 | 20231017 | 132400 | 2287641525 | 3450 | 3450 | 3450 | 3450 | 28 |
| 364 | 20231017 | 132300 | 2287544925 | 3450 | 3450 | 3450 | 3450 | 2256 |
| 365 | 20231017 | 132200 | 2279761725 | 3450 | 3450 | 3450 | 3450 | 0 |
| 366 | 20231017 | 132100 | 2279761725 | 3450 | 3450 | 3450 | 3450 | 75 |
| 367 | 20231017 | 132000 | 2279502975 | 3450 | 3450 | 3450 | 3450 | 1 |
| 368 | 20231017 | 131900 | 2279499525 | 3450 | 3450 | 3450 | 3450 | 148 |
| 369 | 20231017 | 131800 | 2278988925 | 3460 | 3460 | 3460 | 3460 | 2412 |
| 370 | 20231017 | 131700 | 2270643405 | 3450 | 3450 | 3450 | 3450 | 780 |
| 371 | 20231017 | 131600 | 2267952405 | 3450 | 3450 | 3450 | 3450 | 1240 |
| 372 | 20231017 | 131500 | 2263674405 | 3450 | 3450 | 3455 | 3450 | 4004 |
| 373 | 20231017 | 131400 | 2249860590 | 3450 | 3455 | 3455 | 3450 | 687 |
| 374 | 20231017 | 131300 | 2247487010 | 3455 | 3445 | 3455 | 3445 | 3910 |
| 375 | 20231017 | 131200 | 2233996670 | 3445 | 3440 | 3445 | 3440 | 455 |
| 376 | 20231017 | 131100 | 2232429255 | 3440 | 3445 | 3445 | 3440 | 1500 |
| 377 | 20231017 | 131000 | 2227264840 | 3445 | 3445 | 3450 | 3445 | 447 |
| 378 | 20231017 | 130900 | 2225723195 | 3450 | 3445 | 3450 | 3445 | 24 |
| 379 | 20231017 | 130800 | 2225640415 | 3445 | 3445 | 3445 | 3445 | 0 |
| 380 | 20231017 | 130700 | 2225640415 | 3445 | 3445 | 3445 | 3445 | 450 |
| 381 | 20231017 | 130600 | 2224090165 | 3450 | 3450 | 3450 | 3450 | 52 |
| 382 | 20231017 | 130500 | 2223910765 | 3450 | 3445 | 3450 | 3445 | 1460 |
| 383 | 20231017 | 130400 | 2218881030 | 3445 | 3440 | 3445 | 3440 | 407 |
| 384 | 20231017 | 130300 | 2217479760 | 3440 | 3445 | 3445 | 3440 | 5014 |
| 385 | 20231017 | 130200 | 2200217155 | 3445 | 3455 | 3455 | 3445 | 1280 |
| 386 | 20231017 | 130100 | 2195800460 | 3450 | 3450 | 3450 | 3450 | 5 |
| 387 | 20231017 | 130000 | 2195783210 | 3455 | 3455 | 3455 | 3455 | 275 |
| 388 | 20231017 | 125900 | 2194833085 | 3455 | 3450 | 3455 | 3450 | 1010 |
| 389 | 20231017 | 125800 | 2191348535 | 3450 | 3450 | 3450 | 3450 | 1 |
| 390 | 20231017 | 125700 | 2191345085 | 3455 | 3455 | 3455 | 3455 | 371 |
| 391 | 20231017 | 125600 | 2190063280 | 3455 | 3455 | 3455 | 3455 | 100 |
| 392 | 20231017 | 125500 | 2189717780 | 3445 | 3445 | 3445 | 3445 | 751 |
| 393 | 20231017 | 125400 | 2187130585 | 3450 | 3450 | 3450 | 3450 | 401 |
| 394 | 20231017 | 125300 | 2185747135 | 3450 | 3450 | 3450 | 3450 | 1498 |
| 395 | 20231017 | 125200 | 2180579035 | 3450 | 3455 | 3455 | 3450 | 2353 |
| 396 | 20231017 | 125100 | 2172461180 | 3455 | 3455 | 3455 | 3450 | 223 |
| 397 | 20231017 | 125000 | 2171691170 | 3455 | 3450 | 3455 | 3450 | 703 |
| 398 | 20231017 | 124900 | 2169265715 | 3460 | 3450 | 3460 | 3450 | 637 |
| 399 | 20231017 | 124800 | 2167067565 | 3450 | 3455 | 3460 | 3450 | 689 |
| 400 | 20231017 | 124700 | 2164687000 | 3455 | 3460 | 3460 | 3455 | 2371 |
| 401 | 20231017 | 124600 | 2156489315 | 3460 | 3460 | 3460 | 3460 | 133 |
| 402 | 20231017 | 124500 | 2156029135 | 3465 | 3470 | 3470 | 3465 | 362 |
| 403 | 20231017 | 124400 | 2154773075 | 3465 | 3465 | 3465 | 3465 | 2326 |
| 404 | 20231017 | 124300 | 2146713485 | 3465 | 3465 | 3465 | 3465 | 50 |
| 405 | 20231017 | 124200 | 2146540235 | 3465 | 3460 | 3470 | 3460 | 673 |
| 406 | 20231017 | 124100 | 2144211570 | 3465 | 3465 | 3465 | 3465 | 938 |
| 407 | 20231017 | 124000 | 2140961400 | 3460 | 3460 | 3470 | 3460 | 18 |
| 408 | 20231017 | 123900 | 2140898960 | 3470 | 3470 | 3470 | 3470 | 347 |
| 409 | 20231017 | 123800 | 2139694870 | 3460 | 3460 | 3465 | 3460 | 307 |
| 410 | 20231017 | 123700 | 2138631650 | 3465 | 3465 | 3465 | 3465 | 1983 |
| 411 | 20231017 | 123600 | 2131760555 | 3455 | 3455 | 3455 | 3455 | 148 |
| 412 | 20231017 | 123500 | 2131249215 | 3455 | 3455 | 3460 | 3455 | 3000 |
| 413 | 20231017 | 123400 | 2120884140 | 3455 | 3460 | 3460 | 3455 | 2310 |
| 414 | 20231017 | 123300 | 2112896960 | 3460 | 3460 | 3460 | 3460 | 100 |
| 415 | 20231017 | 123200 | 2112550960 | 3465 | 3465 | 3465 | 3465 | 50 |
| 416 | 20231017 | 123100 | 2112377710 | 3465 | 3465 | 3465 | 3465 | 0 |
| 417 | 20231017 | 123000 | 2112377710 | 3465 | 3460 | 3465 | 3460 | 818 |
| 418 | 20231017 | 122900 | 2109544910 | 3455 | 3455 | 3455 | 3455 | 10 |
| 419 | 20231017 | 122800 | 2109510360 | 3455 | 3455 | 3455 | 3455 | 2 |
| 420 | 20231017 | 122700 | 2109503450 | 3460 | 3460 | 3460 | 3460 | 1799 |
| 421 | 20231017 | 122600 | 2103278910 | 3460 | 3460 | 3465 | 3460 | 2317 |
| 422 | 20231017 | 122500 | 2095262070 | 3460 | 3465 | 3470 | 3460 | 1485 |
| 423 | 20231017 | 122400 | 2090123830 | 3465 | 3470 | 3470 | 3465 | 3561 |
| 424 | 20231017 | 122300 | 2077772060 | 3470 | 3475 | 3475 | 3470 | 352 |
| 425 | 20231017 | 122200 | 2076548865 | 3475 | 3480 | 3480 | 3475 | 553 |
| 426 | 20231017 | 122100 | 2074626050 | 3480 | 3475 | 3480 | 3475 | 22 |
| 427 | 20231017 | 122000 | 2074549580 | 3470 | 3480 | 3480 | 3470 | 39 |
| 428 | 20231017 | 121900 | 2074414150 | 3470 | 3475 | 3485 | 3470 | 1192 |
| 429 | 20231017 | 121800 | 2070271895 | 3475 | 3480 | 3485 | 3475 | 258 |
| 430 | 20231017 | 121700 | 2069374055 | 3485 | 3485 | 3485 | 3480 | 1695 |
| 431 | 20231017 | 121600 | 2063472725 | 3485 | 3485 | 3485 | 3480 | 103 |
| 432 | 20231017 | 121500 | 2063113780 | 3485 | 3470 | 3485 | 3470 | 164 |
| 433 | 20231017 | 121400 | 2062543965 | 3480 | 3475 | 3480 | 3465 | 7779 |
| 434 | 20231017 | 121300 | 2035507900 | 3465 | 3475 | 3475 | 3465 | 1073 |
| 435 | 20231017 | 121200 | 2031786180 | 3475 | 3470 | 3475 | 3460 | 3987 |
| 436 | 20231017 | 121100 | 2017971650 | 3475 | 3475 | 3475 | 3475 | 1 |
| 437 | 20231017 | 121000 | 2017968175 | 3470 | 3470 | 3475 | 3470 | 1381 |
| 438 | 20231017 | 120900 | 2013176100 | 3470 | 3470 | 3470 | 3470 | 102 |
| 439 | 20231017 | 120800 | 2012822160 | 3460 | 3460 | 3470 | 3460 | 1386 |
| 440 | 20231017 | 120700 | 2008018120 | 3460 | 3460 | 3460 | 3460 | 0 |
| 441 | 20231017 | 120600 | 2008018120 | 3460 | 3460 | 3460 | 3450 | 15748 |
| 442 | 20231017 | 120500 | 1953663255 | 3460 | 3470 | 3470 | 3460 | 9700 |
| 443 | 20231017 | 120400 | 1920092380 | 3470 | 3470 | 3470 | 3470 | 0 |
| 444 | 20231017 | 120300 | 1920092380 | 3470 | 3470 | 3470 | 3470 | 0 |
| 445 | 20231017 | 120200 | 1920092380 | 3470 | 3470 | 3470 | 3470 | 0 |
| 446 | 20231017 | 120100 | 1920092380 | 3470 | 3470 | 3470 | 3470 | 2 |
| 447 | 20231017 | 120000 | 1920085440 | 3475 | 3470 | 3475 | 3470 | 28 |
| 448 | 20231017 | 115900 | 1919988200 | 3470 | 3470 | 3470 | 3470 | 987 |
| 449 | 20231017 | 115800 | 1916563310 | 3475 | 3475 | 3475 | 3470 | 2127 |
| 450 | 20231017 | 115700 | 1909179850 | 3475 | 3475 | 3475 | 3475 | 145 |
| 451 | 20231017 | 115600 | 1908675975 | 3480 | 3480 | 3480 | 3480 | 346 |
| 452 | 20231017 | 115500 | 1907471895 | 3480 | 3480 | 3480 | 3480 | 0 |
| 453 | 20231017 | 115400 | 1907471895 | 3480 | 3475 | 3480 | 3470 | 137 |
| 454 | 20231017 | 115300 | 1906995820 | 3475 | 3475 | 3475 | 3475 | 105 |
| 455 | 20231017 | 115200 | 1906630945 | 3470 | 3470 | 3470 | 3470 | 18 |
| 456 | 20231017 | 115100 | 1906568485 | 3470 | 3470 | 3470 | 3470 | 57 |
| 457 | 20231017 | 115000 | 1906370695 | 3470 | 3480 | 3480 | 3470 | 672 |
| 458 | 20231017 | 114900 | 1904038675 | 3475 | 3475 | 3475 | 3475 | 64 |
| 459 | 20231017 | 114800 | 1903816275 | 3480 | 3470 | 3480 | 3470 | 101 |
| 460 | 20231017 | 114700 | 1903465795 | 3470 | 3480 | 3480 | 3470 | 177 |
| 461 | 20231017 | 114600 | 1902850770 | 3480 | 3480 | 3480 | 3480 | 111 |
| 462 | 20231017 | 114500 | 1902464490 | 3480 | 3475 | 3480 | 3475 | 891 |
| 463 | 20231017 | 114400 | 1899365830 | 3475 | 3470 | 3475 | 3465 | 631 |
| 464 | 20231017 | 114300 | 1897174890 | 3470 | 3470 | 3470 | 3470 | 100 |
| 465 | 20231017 | 114200 | 1896827890 | 3465 | 3465 | 3465 | 3465 | 0 |
| 466 | 20231017 | 114100 | 1896827890 | 3465 | 3465 | 3465 | 3465 | 14 |
| 467 | 20231017 | 114000 | 1896779380 | 3460 | 3475 | 3475 | 3460 | 1636 |
| 468 | 20231017 | 113900 | 1891114655 | 3465 | 3475 | 3475 | 3465 | 542 |
| 469 | 20231017 | 113800 | 1889236605 | 3475 | 3475 | 3475 | 3475 | 23 |
| 470 | 20231017 | 113700 | 1889156680 | 3465 | 3465 | 3465 | 3460 | 9005 |
| 471 | 20231017 | 113600 | 1857984350 | 3465 | 3470 | 3475 | 3460 | 24526 |
| 472 | 20231017 | 113500 | 1773096850 | 3470 | 3470 | 3475 | 3460 | 5360 |
| 473 | 20231017 | 113400 | 1754498960 | 3470 | 3475 | 3480 | 3470 | 2012 |
| 474 | 20231017 | 113300 | 1747516990 | 3475 | 3475 | 3480 | 3475 | 1810 |
| 475 | 20231017 | 113200 | 1741227235 | 3475 | 3475 | 3475 | 3475 | 2 |
| 476 | 20231017 | 113100 | 1741220285 | 3475 | 3475 | 3475 | 3475 | 423 |
| 477 | 20231017 | 113000 | 1739750360 | 3480 | 3475 | 3480 | 3475 | 63 |
| 478 | 20231017 | 112900 | 1739531430 | 3475 | 3475 | 3475 | 3475 | 161 |
| 479 | 20231017 | 112800 | 1738971955 | 3475 | 3470 | 3475 | 3470 | 497 |
| 480 | 20231017 | 112700 | 1737245635 | 3465 | 3465 | 3465 | 3465 | 0 |
| 481 | 20231017 | 112600 | 1737245635 | 3465 | 3465 | 3470 | 3465 | 6458 |
| 482 | 20231017 | 112500 | 1714862280 | 3465 | 3465 | 3465 | 3465 | 4 |
| 483 | 20231017 | 112400 | 1714848420 | 3455 | 3460 | 3460 | 3455 | 4266 |
| 484 | 20231017 | 112300 | 1700108125 | 3460 | 3455 | 3460 | 3450 | 1557 |
| 485 | 20231017 | 112200 | 1694729945 | 3450 | 3460 | 3460 | 3450 | 4000 |
| 486 | 20231017 | 112100 | 1680920335 | 3460 | 3455 | 3460 | 3450 | 7817 |
| 487 | 20231017 | 112000 | 1653917955 | 3460 | 3460 | 3460 | 3460 | 4581 |
| 488 | 20231017 | 111900 | 1638067695 | 3465 | 3465 | 3465 | 3465 | 291 |
| 489 | 20231017 | 111800 | 1637059380 | 3465 | 3465 | 3465 | 3465 | 5305 |
| 490 | 20231017 | 111700 | 1618677555 | 3470 | 3465 | 3470 | 3465 | 1854 |
| 491 | 20231017 | 111600 | 1612253440 | 3465 | 3475 | 3475 | 3465 | 1087 |
| 492 | 20231017 | 111500 | 1608481550 | 3470 | 3475 | 3475 | 3470 | 81 |
| 493 | 20231017 | 111400 | 1608200325 | 3475 | 3475 | 3475 | 3475 | 643 |
| 494 | 20231017 | 111300 | 1605965900 | 3480 | 3480 | 3480 | 3480 | 128 |
| 495 | 20231017 | 111200 | 1605520460 | 3480 | 3480 | 3480 | 3480 | 349 |
| 496 | 20231017 | 111100 | 1604305940 | 3480 | 3480 | 3480 | 3475 | 63 |
| 497 | 20231017 | 111000 | 1604086900 | 3480 | 3485 | 3485 | 3480 | 1629 |
| 498 | 20231017 | 110900 | 1598415980 | 3475 | 3475 | 3475 | 3475 | 84 |
| 499 | 20231017 | 110800 | 1598124080 | 3475 | 3480 | 3480 | 3475 | 1906 |
| 500 | 20231017 | 110700 | 1591495245 | 3470 | 3470 | 3470 | 3470 | 2783 |
| 501 | 20231017 | 110600 | 1581838235 | 3475 | 3470 | 3475 | 3470 | 2300 |
| 502 | 20231017 | 110500 | 1573847235 | 3470 | 3475 | 3475 | 3470 | 2478 |
| 503 | 20231017 | 110400 | 1565239635 | 3475 | 3480 | 3480 | 3475 | 1415 |
| 504 | 20231017 | 110300 | 1560315440 | 3480 | 3480 | 3480 | 3480 | 304 |
| 505 | 20231017 | 110200 | 1559257520 | 3480 | 3480 | 3485 | 3480 | 415 |
| 506 | 20231017 | 110100 | 1557813315 | 3480 | 3485 | 3485 | 3480 | 1619 |
| 507 | 20231017 | 110000 | 1552174045 | 3485 | 3490 | 3490 | 3485 | 4479 |
| 508 | 20231017 | 105900 | 1536556525 | 3490 | 3480 | 3490 | 3480 | 5712 |
| 509 | 20231017 | 105800 | 1516647715 | 3480 | 3480 | 3480 | 3480 | 1673 |
| 510 | 20231017 | 105700 | 1510825675 | 3480 | 3475 | 3480 | 3470 | 570 |
| 511 | 20231017 | 105600 | 1508844975 | 3475 | 3480 | 3480 | 3475 | 474 |
| 512 | 20231017 | 105500 | 1507197455 | 3480 | 3480 | 3480 | 3480 | 107 |
| 513 | 20231017 | 105400 | 1506825095 | 3480 | 3480 | 3480 | 3475 | 920 |
| 514 | 20231017 | 105300 | 1503628000 | 3475 | 3475 | 3475 | 3475 | 2042 |
| 515 | 20231017 | 105200 | 1496532050 | 3480 | 3480 | 3480 | 3475 | 155 |
| 516 | 20231017 | 105100 | 1495992750 | 3480 | 3480 | 3485 | 3475 | 2938 |
| 517 | 20231017 | 105000 | 1485768510 | 3480 | 3470 | 3480 | 3470 | 1231 |
| 518 | 20231017 | 104900 | 1481490200 | 3470 | 3470 | 3470 | 3470 | 2099 |
| 519 | 20231017 | 104800 | 1474206670 | 3465 | 3465 | 3465 | 3460 | 495 |
| 520 | 20231017 | 104700 | 1472491500 | 3465 | 3465 | 3465 | 3465 | 16 |
| 521 | 20231017 | 104600 | 1472436060 | 3465 | 3460 | 3465 | 3460 | 2995 |
| 522 | 20231017 | 104500 | 1462059075 | 3465 | 3465 | 3465 | 3455 | 997 |
| 523 | 20231017 | 104400 | 1458607270 | 3455 | 3455 | 3460 | 3455 | 4181 |
| 524 | 20231017 | 104300 | 1444156860 | 3455 | 3455 | 3455 | 3455 | 201 |
| 525 | 20231017 | 104200 | 1443462405 | 3450 | 3450 | 3455 | 3450 | 1947 |
| 526 | 20231017 | 104100 | 1436743525 | 3450 | 3450 | 3450 | 3450 | 2385 |
| 527 | 20231017 | 104000 | 1428515275 | 3450 | 3450 | 3450 | 3450 | 100 |
| 528 | 20231017 | 103900 | 1428170275 | 3450 | 3450 | 3450 | 3450 | 116 |
| 529 | 20231017 | 103800 | 1427770075 | 3450 | 3450 | 3455 | 3445 | 1732 |
| 530 | 20231017 | 103700 | 1421803170 | 3445 | 3445 | 3445 | 3445 | 3923 |
| 531 | 20231017 | 103600 | 1408288435 | 3445 | 3455 | 3455 | 3445 | 2916 |
| 532 | 20231017 | 103500 | 1398228400 | 3455 | 3455 | 3455 | 3455 | 1188 |
| 533 | 20231017 | 103400 | 1394123860 | 3460 | 3460 | 3460 | 3460 | 2394 |
| 534 | 20231017 | 103300 | 1385840620 | 3470 | 3465 | 3470 | 3460 | 2964 |
| 535 | 20231017 | 103200 | 1375557255 | 3460 | 3465 | 3465 | 3460 | 1027 |
| 536 | 20231017 | 103100 | 1372001950 | 3470 | 3480 | 3480 | 3470 | 7685 |
| 537 | 20231017 | 103000 | 1345328180 | 3475 | 3480 | 3480 | 3475 | 1543 |
| 538 | 20231017 | 102900 | 1339961565 | 3480 | 3480 | 3480 | 3480 | 1145 |
| 539 | 20231017 | 102800 | 1335976965 | 3475 | 3480 | 3480 | 3475 | 507 |
| 540 | 20231017 | 102700 | 1334214115 | 3480 | 3475 | 3485 | 3475 | 14249 |
| 541 | 20231017 | 102600 | 1284628450 | 3485 | 3480 | 3485 | 3480 | 1239 |
| 542 | 20231017 | 102500 | 1280316225 | 3485 | 3485 | 3490 | 3480 | 20419 |
| 543 | 20231017 | 102400 | 1209134040 | 3485 | 3470 | 3485 | 3460 | 22816 |
| 544 | 20231017 | 102300 | 1129814345 | 3460 | 3465 | 3470 | 3460 | 1565 |
| 545 | 20231017 | 102200 | 1124390290 | 3470 | 3475 | 3475 | 3470 | 3071 |
| 546 | 20231017 | 102100 | 1113733905 | 3470 | 3470 | 3475 | 3470 | 279 |
| 547 | 20231017 | 102000 | 1112765700 | 3470 | 3470 | 3475 | 3465 | 3071 |
| 548 | 20231017 | 101900 | 1102109220 | 3470 | 3465 | 3470 | 3465 | 2215 |
| 549 | 20231017 | 101800 | 1094423175 | 3470 | 3470 | 3470 | 3465 | 964 |
| 550 | 20231017 | 101700 | 1091080595 | 3470 | 3470 | 3470 | 3470 | 1086 |
| 551 | 20231017 | 101600 | 1087312175 | 3465 | 3465 | 3465 | 3465 | 65 |
| 552 | 20231017 | 101500 | 1087086950 | 3465 | 3465 | 3470 | 3465 | 774 |
| 553 | 20231017 | 101400 | 1084405035 | 3460 | 3470 | 3470 | 3460 | 2893 |
| 554 | 20231017 | 101300 | 1074377520 | 3470 | 3465 | 3470 | 3460 | 3169 |
| 555 | 20231017 | 101200 | 1063407120 | 3465 | 3465 | 3470 | 3465 | 2886 |
| 556 | 20231017 | 101100 | 1053397735 | 3465 | 3465 | 3465 | 3460 | 3830 |
| 557 | 20231017 | 101000 | 1040145640 | 3465 | 3470 | 3470 | 3465 | 342 |
| 558 | 20231017 | 100900 | 1038960605 | 3470 | 3450 | 3470 | 3450 | 5714 |
| 559 | 20231017 | 100800 | 1019195950 | 3450 | 3455 | 3455 | 3450 | 1014 |
| 560 | 20231017 | 100700 | 1015692630 | 3455 | 3455 | 3460 | 3455 | 687 |
| 561 | 20231017 | 100600 | 1013318410 | 3455 | 3455 | 3455 | 3455 | 2997 |
| 562 | 20231017 | 100500 | 1002963775 | 3455 | 3445 | 3455 | 3445 | 1362 |
| 563 | 20231017 | 100400 | 998263075 | 3455 | 3450 | 3455 | 3450 | 2679 |
| 564 | 20231017 | 100300 | 989014995 | 3450 | 3455 | 3455 | 3445 | 5411 |
| 565 | 20231017 | 100200 | 970342335 | 3460 | 3455 | 3465 | 3450 | 1704 |
| 566 | 20231017 | 100100 | 964453865 | 3460 | 3455 | 3460 | 3450 | 3672 |
| 567 | 20231017 | 100000 | 951765885 | 3455 | 3455 | 3460 | 3450 | 8361 |
| 568 | 20231017 | 095900 | 922881225 | 3460 | 3455 | 3460 | 3455 | 422 |
| 569 | 20231017 | 095800 | 921421680 | 3455 | 3455 | 3455 | 3450 | 4901 |
| 570 | 20231017 | 095700 | 904496645 | 3455 | 3455 | 3455 | 3455 | 634 |
| 571 | 20231017 | 095600 | 902306175 | 3455 | 3460 | 3460 | 3455 | 555 |
| 572 | 20231017 | 095500 | 900386270 | 3460 | 3460 | 3460 | 3455 | 439 |
| 573 | 20231017 | 095400 | 898868230 | 3465 | 3465 | 3465 | 3465 | 140 |
| 574 | 20231017 | 095300 | 898383130 | 3455 | 3460 | 3460 | 3455 | 1276 |
| 575 | 20231017 | 095200 | 893969825 | 3465 | 3465 | 3465 | 3465 | 15 |
| 576 | 20231017 | 095100 | 893917850 | 3460 | 3470 | 3470 | 3460 | 1692 |
| 577 | 20231017 | 095000 | 888060615 | 3470 | 3470 | 3470 | 3470 | 11 |
| 578 | 20231017 | 094900 | 888022445 | 3470 | 3465 | 3475 | 3465 | 3954 |
| 579 | 20231017 | 094800 | 874306460 | 3465 | 3465 | 3470 | 3460 | 1371 |
| 580 | 20231017 | 094700 | 869557460 | 3470 | 3465 | 3470 | 3465 | 576 |
| 581 | 20231017 | 094600 | 867559890 | 3470 | 3470 | 3470 | 3465 | 3266 |
| 582 | 20231017 | 094500 | 856235510 | 3465 | 3470 | 3470 | 3465 | 1210 |
| 583 | 20231017 | 094400 | 852041920 | 3470 | 3475 | 3475 | 3470 | 7026 |
| 584 | 20231017 | 094300 | 827645575 | 3475 | 3460 | 3475 | 3460 | 9981 |
| 585 | 20231017 | 094200 | 793039880 | 3460 | 3460 | 3465 | 3450 | 1980 |
| 586 | 20231017 | 094100 | 786189120 | 3450 | 3450 | 3455 | 3445 | 4374 |
| 587 | 20231017 | 094000 | 771113440 | 3450 | 3450 | 3450 | 3450 | 4510 |
| 588 | 20231017 | 093900 | 755553940 | 3450 | 3465 | 3465 | 3450 | 6512 |
| 589 | 20231017 | 093800 | 733047375 | 3460 | 3460 | 3465 | 3460 | 712 |
| 590 | 20231017 | 093700 | 730583850 | 3460 | 3470 | 3470 | 3460 | 1552 |
| 591 | 20231017 | 093600 | 725211180 | 3475 | 3470 | 3475 | 3460 | 12949 |
| 592 | 20231017 | 093500 | 680286725 | 3470 | 3455 | 3470 | 3455 | 8817 |
| 593 | 20231017 | 093400 | 649768625 | 3460 | 3465 | 3465 | 3460 | 942 |
| 594 | 20231017 | 093300 | 646509240 | 3460 | 3465 | 3465 | 3460 | 1153 |
| 595 | 20231017 | 093200 | 642519805 | 3460 | 3465 | 3465 | 3460 | 1120 |
| 596 | 20231017 | 093100 | 638640805 | 3465 | 3465 | 3465 | 3460 | 2491 |
| 597 | 20231017 | 093000 | 630015995 | 3465 | 3460 | 3470 | 3460 | 6986 |
| 598 | 20231017 | 092900 | 605806880 | 3460 | 3455 | 3460 | 3450 | 4286 |
| 599 | 20231017 | 092800 | 590981290 | 3450 | 3455 | 3460 | 3450 | 6190 |
| 600 | 20231017 | 092700 | 569605755 | 3455 | 3450 | 3455 | 3445 | 1551 |
| 601 | 20231017 | 092600 | 564251805 | 3455 | 3450 | 3455 | 3450 | 1364 |
| 602 | 20231017 | 092500 | 559545450 | 3450 | 3450 | 3455 | 3440 | 10733 |
| 603 | 20231017 | 092400 | 522580755 | 3440 | 3445 | 3445 | 3440 | 4718 |
| 604 | 20231017 | 092300 | 506339795 | 3440 | 3435 | 3450 | 3435 | 8956 |
| 605 | 20231017 | 092200 | 475523640 | 3435 | 3445 | 3445 | 3435 | 9361 |
| 606 | 20231017 | 092100 | 443300435 | 3445 | 3440 | 3445 | 3440 | 1937 |
| 607 | 20231017 | 092000 | 436637150 | 3450 | 3435 | 3450 | 3435 | 8200 |
| 608 | 20231017 | 091900 | 408437920 | 3435 | 3440 | 3440 | 3435 | 4673 |
| 609 | 20231017 | 091800 | 392386015 | 3440 | 3440 | 3440 | 3435 | 1615 |
| 610 | 20231017 | 091700 | 386838465 | 3440 | 3435 | 3440 | 3435 | 2642 |
| 611 | 20231017 | 091600 | 377755385 | 3435 | 3440 | 3440 | 3435 | 1256 |
| 612 | 20231017 | 091500 | 373439135 | 3440 | 3440 | 3440 | 3435 | 4838 |
| 613 | 20231017 | 091400 | 356796955 | 3440 | 3430 | 3445 | 3430 | 2510 |
| 614 | 20231017 | 091300 | 348179335 | 3430 | 3440 | 3440 | 3430 | 1382 |
| 615 | 20231017 | 091200 | 343431375 | 3440 | 3445 | 3445 | 3430 | 3940 |
| 616 | 20231017 | 091100 | 329901775 | 3445 | 3450 | 3455 | 3440 | 8229 |
| 617 | 20231017 | 091000 | 301508110 | 3450 | 3420 | 3450 | 3420 | 21168 |
| 618 | 20231017 | 090900 | 228764620 | 3420 | 3425 | 3425 | 3415 | 614 |
| 619 | 20231017 | 090800 | 226664870 | 3425 | 3425 | 3425 | 3415 | 3839 |
| 620 | 20231017 | 090700 | 213539695 | 3420 | 3420 | 3425 | 3420 | 3006 |
| 621 | 20231017 | 090600 | 203256185 | 3430 | 3420 | 3430 | 3420 | 3712 |
| 622 | 20231017 | 090500 | 190550870 | 3420 | 3405 | 3420 | 3405 | 6068 |
| 623 | 20231017 | 090400 | 169853800 | 3415 | 3410 | 3420 | 3405 | 2339 |
| 624 | 20231017 | 090300 | 161874775 | 3410 | 3415 | 3425 | 3410 | 15840 |
| 625 | 20231017 | 090200 | 107814310 | 3420 | 3435 | 3435 | 3415 | 5320 |
| 626 | 20231017 | 090100 | 89603275 | 3435 | 3420 | 3440 | 3420 | 8477 |
| 627 | 20231017 | 090000 | 60524635 | 3420 | 3410 | 3440 | 3410 | 17735 |