31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 192600 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 11085 |
| 3 | 20231023 | 192500 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 4 | 20231023 | 192400 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 5 | 20231023 | 192300 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 6 | 20231023 | 192200 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 7 | 20231023 | 192100 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 8 | 20231023 | 192000 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 9 | 20231023 | 191900 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 10 | 20231023 | 191800 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 11 | 20231023 | 191700 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 12 | 20231023 | 191600 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 13 | 20231023 | 191500 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 14 | 20231023 | 191400 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 15 | 20231023 | 191300 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 16 | 20231023 | 191200 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 17 | 20231023 | 191100 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 18 | 20231023 | 191000 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 19 | 20231023 | 190900 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 20 | 20231023 | 190800 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 21 | 20231023 | 190700 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 22 | 20231023 | 190600 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 23 | 20231023 | 190500 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 24 | 20231023 | 190400 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 25 | 20231023 | 190300 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 26 | 20231023 | 190200 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 27 | 20231023 | 190100 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 28 | 20231023 | 190000 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 29 | 20231023 | 185900 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 30 | 20231023 | 185800 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 31 | 20231023 | 185700 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 32 | 20231023 | 185600 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 11085 |
| 33 | 20231023 | 185500 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 34 | 20231023 | 185400 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 35 | 20231023 | 185300 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 36 | 20231023 | 185200 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 37 | 20231023 | 185100 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 38 | 20231023 | 185000 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 39 | 20231023 | 184900 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 40 | 20231023 | 184800 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 41 | 20231023 | 184700 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 42 | 20231023 | 184600 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 43 | 20231023 | 184500 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 44 | 20231023 | 184400 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 45 | 20231023 | 184300 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 46 | 20231023 | 184200 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 47 | 20231023 | 184100 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 48 | 20231023 | 184000 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 49 | 20231023 | 183900 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 50 | 20231023 | 183800 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 51 | 20231023 | 183700 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 52 | 20231023 | 183600 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 53 | 20231023 | 183500 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 54 | 20231023 | 183400 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 55 | 20231023 | 183300 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 56 | 20231023 | 183200 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 57 | 20231023 | 183100 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 58 | 20231023 | 183000 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 59 | 20231023 | 182900 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 60 | 20231023 | 182800 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 61 | 20231023 | 182700 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 62 | 20231023 | 182600 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 11085 |
| 63 | 20231023 | 182500 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 64 | 20231023 | 182400 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 65 | 20231023 | 182300 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 66 | 20231023 | 182200 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 67 | 20231023 | 182100 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 68 | 20231023 | 182000 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 69 | 20231023 | 181900 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 70 | 20231023 | 181800 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 71 | 20231023 | 181700 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 72 | 20231023 | 181600 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 73 | 20231023 | 181500 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 74 | 20231023 | 181400 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 75 | 20231023 | 181300 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 76 | 20231023 | 181200 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 77 | 20231023 | 181100 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 78 | 20231023 | 181000 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 79 | 20231023 | 180900 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 80 | 20231023 | 180800 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 81 | 20231023 | 180700 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 82 | 20231023 | 180600 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 83 | 20231023 | 180500 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 84 | 20231023 | 180400 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 85 | 20231023 | 180300 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 86 | 20231023 | 180200 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 87 | 20231023 | 180100 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 88 | 20231023 | 180000 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 89 | 20231023 | 175900 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 90 | 20231023 | 175800 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 91 | 20231023 | 175700 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 92 | 20231023 | 175600 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 11085 |
| 93 | 20231023 | 175500 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 94 | 20231023 | 175400 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 95 | 20231023 | 175300 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 96 | 20231023 | 175200 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 97 | 20231023 | 175100 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 98 | 20231023 | 175000 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 99 | 20231023 | 174900 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 100 | 20231023 | 174800 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 101 | 20231023 | 174700 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 102 | 20231023 | 174600 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 103 | 20231023 | 174500 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 104 | 20231023 | 174400 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 105 | 20231023 | 174300 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 106 | 20231023 | 174200 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 107 | 20231023 | 174100 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 108 | 20231023 | 174000 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 109 | 20231023 | 173900 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 110 | 20231023 | 173800 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 111 | 20231023 | 173700 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 112 | 20231023 | 173600 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 113 | 20231023 | 173500 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 114 | 20231023 | 173400 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 115 | 20231023 | 173300 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 116 | 20231023 | 173200 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 117 | 20231023 | 173100 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 118 | 20231023 | 173000 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 119 | 20231023 | 172900 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 120 | 20231023 | 172800 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 121 | 20231023 | 172700 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 122 | 20231023 | 172600 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 11085 |
| 123 | 20231023 | 172500 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 124 | 20231023 | 172400 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 125 | 20231023 | 172300 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 126 | 20231023 | 172200 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 127 | 20231023 | 172100 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 128 | 20231023 | 172000 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 129 | 20231023 | 171900 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 130 | 20231023 | 171800 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 131 | 20231023 | 171700 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 132 | 20231023 | 171600 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 133 | 20231023 | 171500 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 134 | 20231023 | 171400 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 135 | 20231023 | 171300 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 136 | 20231023 | 171200 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 137 | 20231023 | 171100 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 138 | 20231023 | 171000 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 139 | 20231023 | 170900 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 140 | 20231023 | 170800 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 141 | 20231023 | 170700 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 142 | 20231023 | 170600 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 143 | 20231023 | 170500 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 144 | 20231023 | 170400 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 145 | 20231023 | 170300 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 146 | 20231023 | 170200 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 147 | 20231023 | 170100 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 148 | 20231023 | 170000 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 149 | 20231023 | 165900 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 150 | 20231023 | 165800 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 151 | 20231023 | 165700 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 152 | 20231023 | 165600 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 11085 |
| 153 | 20231023 | 165500 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 154 | 20231023 | 165400 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 155 | 20231023 | 165300 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 156 | 20231023 | 165200 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 157 | 20231023 | 165100 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 158 | 20231023 | 165000 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 159 | 20231023 | 164900 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 160 | 20231023 | 164800 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 161 | 20231023 | 164700 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 162 | 20231023 | 164600 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 163 | 20231023 | 164500 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 164 | 20231023 | 164400 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 165 | 20231023 | 164300 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 166 | 20231023 | 164200 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 167 | 20231023 | 164100 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 168 | 20231023 | 164000 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 169 | 20231023 | 163900 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 170 | 20231023 | 163800 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 171 | 20231023 | 163700 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 172 | 20231023 | 163600 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 173 | 20231023 | 163500 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 174 | 20231023 | 163400 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 175 | 20231023 | 163300 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 176 | 20231023 | 163200 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 177 | 20231023 | 163100 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 178 | 20231023 | 163000 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 179 | 20231023 | 162900 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 180 | 20231023 | 162800 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 181 | 20231023 | 162700 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 182 | 20231023 | 162600 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 11085 |
| 183 | 20231023 | 162500 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 184 | 20231023 | 162400 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 185 | 20231023 | 162300 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 186 | 20231023 | 162200 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 187 | 20231023 | 162100 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 188 | 20231023 | 162000 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 189 | 20231023 | 161900 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 190 | 20231023 | 161800 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 191 | 20231023 | 161700 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 192 | 20231023 | 161600 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 193 | 20231023 | 161500 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 194 | 20231023 | 161400 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 195 | 20231023 | 161300 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 196 | 20231023 | 161200 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 197 | 20231023 | 161100 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 198 | 20231023 | 161000 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 199 | 20231023 | 160900 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 200 | 20231023 | 160800 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 201 | 20231023 | 160700 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 202 | 20231023 | 160600 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 203 | 20231023 | 160500 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 204 | 20231023 | 160400 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 205 | 20231023 | 160300 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 206 | 20231023 | 160200 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 207 | 20231023 | 160100 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 208 | 20231023 | 160000 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 209 | 20231023 | 155900 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 210 | 20231023 | 155800 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 211 | 20231023 | 155700 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 212 | 20231023 | 155600 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 11085 |
| 213 | 20231023 | 155500 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 214 | 20231023 | 155400 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 215 | 20231023 | 155300 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 216 | 20231023 | 155200 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 217 | 20231023 | 155100 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 218 | 20231023 | 155000 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 219 | 20231023 | 154900 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 220 | 20231023 | 154800 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 221 | 20231023 | 154700 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 222 | 20231023 | 154600 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 223 | 20231023 | 154500 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 224 | 20231023 | 154400 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 225 | 20231023 | 154300 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 226 | 20231023 | 154200 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 227 | 20231023 | 154100 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 228 | 20231023 | 154000 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 229 | 20231023 | 153900 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 230 | 20231023 | 153800 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 231 | 20231023 | 153700 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 232 | 20231023 | 153600 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 233 | 20231023 | 153500 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 234 | 20231023 | 153400 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 235 | 20231023 | 153300 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 236 | 20231023 | 153200 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 237 | 20231023 | 153100 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 0 |
| 238 | 20231023 | 153000 | 2375699685 | 3235 | 3235 | 3235 | 3235 | 11085 |
| 239 | 20231023 | 152900 | 2339839710 | 3255 | 3255 | 3255 | 3255 | 0 |
| 240 | 20231023 | 152800 | 2339839710 | 3255 | 3255 | 3255 | 3255 | 0 |
| 241 | 20231023 | 152700 | 2339839710 | 3255 | 3255 | 3255 | 3255 | 0 |
| 242 | 20231023 | 152600 | 2339839710 | 3255 | 3255 | 3255 | 3255 | 0 |
| 243 | 20231023 | 152500 | 2339839710 | 3255 | 3255 | 3255 | 3255 | 0 |
| 244 | 20231023 | 152400 | 2339839710 | 3255 | 3255 | 3255 | 3255 | 0 |
| 245 | 20231023 | 152300 | 2339839710 | 3255 | 3255 | 3255 | 3255 | 0 |
| 246 | 20231023 | 152200 | 2339839710 | 3255 | 3255 | 3255 | 3255 | 0 |
| 247 | 20231023 | 152100 | 2339839710 | 3255 | 3255 | 3255 | 3255 | 0 |
| 248 | 20231023 | 152000 | 2339839710 | 3255 | 3255 | 3255 | 3255 | 0 |
| 249 | 20231023 | 151900 | 2339839710 | 3255 | 3245 | 3260 | 3240 | 7369 |
| 250 | 20231023 | 151800 | 2315910780 | 3240 | 3240 | 3250 | 3240 | 3255 |
| 251 | 20231023 | 151700 | 2305348140 | 3240 | 3245 | 3245 | 3240 | 2389 |
| 252 | 20231023 | 151600 | 2297607280 | 3240 | 3245 | 3250 | 3240 | 4001 |
| 253 | 20231023 | 151500 | 2284623450 | 3245 | 3245 | 3255 | 3245 | 840 |
| 254 | 20231023 | 151400 | 2281895470 | 3255 | 3255 | 3255 | 3250 | 519 |
| 255 | 20231023 | 151300 | 2280207140 | 3250 | 3250 | 3255 | 3250 | 2467 |
| 256 | 20231023 | 151200 | 2272189385 | 3250 | 3260 | 3260 | 3250 | 2411 |
| 257 | 20231023 | 151100 | 2264334635 | 3260 | 3255 | 3260 | 3255 | 2170 |
| 258 | 20231023 | 151000 | 2257267905 | 3250 | 3250 | 3250 | 3245 | 3056 |
| 259 | 20231023 | 150900 | 2247335910 | 3250 | 3250 | 3250 | 3250 | 218 |
| 260 | 20231023 | 150800 | 2246627410 | 3245 | 3245 | 3245 | 3245 | 552 |
| 261 | 20231023 | 150700 | 2244836170 | 3245 | 3245 | 3245 | 3245 | 1018 |
| 262 | 20231023 | 150600 | 2241532760 | 3245 | 3240 | 3245 | 3240 | 1274 |
| 263 | 20231023 | 150500 | 2237403145 | 3240 | 3245 | 3245 | 3240 | 1507 |
| 264 | 20231023 | 150400 | 2232514780 | 3240 | 3240 | 3240 | 3240 | 1000 |
| 265 | 20231023 | 150300 | 2229274780 | 3245 | 3245 | 3245 | 3245 | 191 |
| 266 | 20231023 | 150200 | 2228654985 | 3240 | 3240 | 3240 | 3240 | 230 |
| 267 | 20231023 | 150100 | 2227909785 | 3245 | 3240 | 3245 | 3240 | 1456 |
| 268 | 20231023 | 150000 | 2223185070 | 3245 | 3240 | 3245 | 3240 | 2481 |
| 269 | 20231023 | 145900 | 2215145115 | 3240 | 3240 | 3240 | 3240 | 5605 |
| 270 | 20231023 | 145800 | 2196984915 | 3235 | 3230 | 3240 | 3230 | 1105 |
| 271 | 20231023 | 145700 | 2193407565 | 3235 | 3230 | 3235 | 3230 | 401 |
| 272 | 20231023 | 145600 | 2192110430 | 3225 | 3225 | 3225 | 3225 | 21 |
| 273 | 20231023 | 145500 | 2192042705 | 3225 | 3235 | 3235 | 3225 | 6064 |
| 274 | 20231023 | 145400 | 2172479170 | 3235 | 3235 | 3235 | 3230 | 4026 |
| 275 | 20231023 | 145300 | 2159464745 | 3230 | 3225 | 3230 | 3225 | 3764 |
| 276 | 20231023 | 145200 | 2147314010 | 3225 | 3225 | 3225 | 3225 | 70 |
| 277 | 20231023 | 145100 | 2147088260 | 3225 | 3225 | 3225 | 3225 | 1866 |
| 278 | 20231023 | 145000 | 2141070410 | 3225 | 3225 | 3225 | 3225 | 1234 |
| 279 | 20231023 | 144900 | 2137090760 | 3225 | 3220 | 3225 | 3220 | 1085 |
| 280 | 20231023 | 144800 | 2133591660 | 3225 | 3220 | 3225 | 3215 | 289 |
| 281 | 20231023 | 144700 | 2132662055 | 3215 | 3225 | 3225 | 3215 | 7985 |
| 282 | 20231023 | 144600 | 2106977285 | 3225 | 3230 | 3230 | 3225 | 224 |
| 283 | 20231023 | 144500 | 2106253800 | 3225 | 3225 | 3225 | 3225 | 1100 |
| 284 | 20231023 | 144400 | 2102706300 | 3225 | 3225 | 3225 | 3225 | 856 |
| 285 | 20231023 | 144300 | 2099945700 | 3225 | 3225 | 3225 | 3225 | 5 |
| 286 | 20231023 | 144200 | 2099929575 | 3225 | 3220 | 3230 | 3220 | 9471 |
| 287 | 20231023 | 144100 | 2069378260 | 3220 | 3220 | 3225 | 3215 | 519 |
| 288 | 20231023 | 144000 | 2067709075 | 3220 | 3215 | 3220 | 3215 | 7221 |
| 289 | 20231023 | 143900 | 2044489300 | 3215 | 3220 | 3220 | 3215 | 915 |
| 290 | 20231023 | 143800 | 2041544660 | 3220 | 3230 | 3230 | 3220 | 4485 |
| 291 | 20231023 | 143700 | 2027099450 | 3225 | 3225 | 3225 | 3225 | 1504 |
| 292 | 20231023 | 143600 | 2022249050 | 3225 | 3225 | 3225 | 3225 | 660 |
| 293 | 20231023 | 143500 | 2020120550 | 3225 | 3225 | 3225 | 3225 | 2000 |
| 294 | 20231023 | 143400 | 2013670550 | 3230 | 3230 | 3230 | 3230 | 451 |
| 295 | 20231023 | 143300 | 2012213820 | 3225 | 3225 | 3225 | 3225 | 101 |
| 296 | 20231023 | 143200 | 2011888095 | 3225 | 3225 | 3225 | 3225 | 0 |
| 297 | 20231023 | 143100 | 2011888095 | 3225 | 3225 | 3230 | 3225 | 779 |
| 298 | 20231023 | 143000 | 2009375740 | 3225 | 3225 | 3225 | 3225 | 415 |
| 299 | 20231023 | 142900 | 2008037365 | 3225 | 3230 | 3230 | 3225 | 130 |
| 300 | 20231023 | 142800 | 2007618010 | 3230 | 3230 | 3230 | 3225 | 468 |
| 301 | 20231023 | 142700 | 2006107305 | 3235 | 3230 | 3235 | 3225 | 5618 |
| 302 | 20231023 | 142600 | 1987987820 | 3230 | 3235 | 3235 | 3230 | 871 |
| 303 | 20231023 | 142500 | 1985173255 | 3235 | 3230 | 3235 | 3230 | 2036 |
| 304 | 20231023 | 142400 | 1978586895 | 3230 | 3230 | 3230 | 3230 | 1000 |
| 305 | 20231023 | 142300 | 1975356895 | 3230 | 3240 | 3240 | 3230 | 700 |
| 306 | 20231023 | 142200 | 1973093895 | 3230 | 3235 | 3235 | 3230 | 336 |
| 307 | 20231023 | 142100 | 1972007530 | 3230 | 3230 | 3230 | 3230 | 1404 |
| 308 | 20231023 | 142000 | 1967472610 | 3235 | 3230 | 3235 | 3230 | 1387 |
| 309 | 20231023 | 141900 | 1962992245 | 3230 | 3230 | 3230 | 3230 | 2427 |
| 310 | 20231023 | 141800 | 1955153035 | 3235 | 3235 | 3235 | 3235 | 2176 |
| 311 | 20231023 | 141700 | 1948113675 | 3235 | 3235 | 3235 | 3235 | 535 |
| 312 | 20231023 | 141600 | 1946382950 | 3240 | 3240 | 3240 | 3240 | 458 |
| 313 | 20231023 | 141500 | 1944899030 | 3240 | 3245 | 3245 | 3240 | 215 |
| 314 | 20231023 | 141400 | 1944202375 | 3245 | 3245 | 3250 | 3245 | 1642 |
| 315 | 20231023 | 141300 | 1938874040 | 3255 | 3245 | 3255 | 3245 | 288 |
| 316 | 20231023 | 141200 | 1937936960 | 3245 | 3250 | 3250 | 3245 | 200 |
| 317 | 20231023 | 141100 | 1937287460 | 3250 | 3250 | 3250 | 3250 | 60 |
| 318 | 20231023 | 141000 | 1937092460 | 3250 | 3255 | 3255 | 3250 | 97 |
| 319 | 20231023 | 140900 | 1936777200 | 3250 | 3250 | 3250 | 3250 | 267 |
| 320 | 20231023 | 140800 | 1935909450 | 3250 | 3245 | 3250 | 3245 | 1888 |
| 321 | 20231023 | 140700 | 1929782565 | 3245 | 3240 | 3245 | 3240 | 27 |
| 322 | 20231023 | 140600 | 1929694960 | 3240 | 3240 | 3240 | 3240 | 60 |
| 323 | 20231023 | 140500 | 1929500560 | 3235 | 3240 | 3240 | 3235 | 5083 |
| 324 | 20231023 | 140400 | 1913056855 | 3235 | 3235 | 3235 | 3235 | 289 |
| 325 | 20231023 | 140300 | 1912121940 | 3240 | 3240 | 3240 | 3235 | 1819 |
| 326 | 20231023 | 140200 | 1906233080 | 3245 | 3235 | 3245 | 3235 | 691 |
| 327 | 20231023 | 140100 | 1903994125 | 3240 | 3235 | 3240 | 3235 | 417 |
| 328 | 20231023 | 140000 | 1902644045 | 3240 | 3240 | 3240 | 3240 | 643 |
| 329 | 20231023 | 135900 | 1900560725 | 3240 | 3240 | 3240 | 3240 | 100 |
| 330 | 20231023 | 135800 | 1900236725 | 3240 | 3240 | 3240 | 3240 | 500 |
| 331 | 20231023 | 135700 | 1898616725 | 3240 | 3240 | 3240 | 3240 | 1 |
| 332 | 20231023 | 135600 | 1898613485 | 3240 | 3240 | 3240 | 3240 | 0 |
| 333 | 20231023 | 135500 | 1898613485 | 3240 | 3240 | 3240 | 3240 | 1056 |
| 334 | 20231023 | 135400 | 1895192045 | 3230 | 3240 | 3240 | 3230 | 5834 |
| 335 | 20231023 | 135300 | 1876326725 | 3245 | 3245 | 3245 | 3245 | 0 |
| 336 | 20231023 | 135200 | 1876326725 | 3245 | 3245 | 3245 | 3245 | 3616 |
| 337 | 20231023 | 135100 | 1864592805 | 3245 | 3245 | 3245 | 3245 | 91 |
| 338 | 20231023 | 135000 | 1864297510 | 3245 | 3245 | 3245 | 3245 | 1 |
| 339 | 20231023 | 134900 | 1864294265 | 3250 | 3245 | 3250 | 3245 | 305 |
| 340 | 20231023 | 134800 | 1863303455 | 3245 | 3250 | 3250 | 3245 | 3486 |
| 341 | 20231023 | 134700 | 1851981235 | 3250 | 3250 | 3250 | 3245 | 209 |
| 342 | 20231023 | 134600 | 1851302025 | 3245 | 3245 | 3245 | 3245 | 56 |
| 343 | 20231023 | 134500 | 1851120305 | 3245 | 3245 | 3245 | 3245 | 432 |
| 344 | 20231023 | 134400 | 1849718465 | 3240 | 3240 | 3240 | 3240 | 338 |
| 345 | 20231023 | 134300 | 1848623345 | 3240 | 3240 | 3240 | 3240 | 3 |
| 346 | 20231023 | 134200 | 1848613625 | 3240 | 3240 | 3240 | 3235 | 1931 |
| 347 | 20231023 | 134100 | 1842358685 | 3245 | 3245 | 3245 | 3245 | 10 |
| 348 | 20231023 | 134000 | 1842326235 | 3245 | 3245 | 3245 | 3240 | 599 |
| 349 | 20231023 | 133900 | 1840383680 | 3245 | 3245 | 3245 | 3240 | 934 |
| 350 | 20231023 | 133800 | 1837355530 | 3240 | 3245 | 3245 | 3240 | 560 |
| 351 | 20231023 | 133700 | 1835540830 | 3245 | 3245 | 3245 | 3245 | 0 |
| 352 | 20231023 | 133600 | 1835540830 | 3245 | 3250 | 3250 | 3245 | 592 |
| 353 | 20231023 | 133500 | 1833619450 | 3250 | 3250 | 3250 | 3250 | 1266 |
| 354 | 20231023 | 133400 | 1829504950 | 3255 | 3250 | 3255 | 3245 | 1331 |
| 355 | 20231023 | 133300 | 1825183650 | 3245 | 3245 | 3245 | 3245 | 0 |
| 356 | 20231023 | 133200 | 1825183650 | 3245 | 3245 | 3245 | 3245 | 10 |
| 357 | 20231023 | 133100 | 1825151200 | 3255 | 3255 | 3255 | 3255 | 1 |
| 358 | 20231023 | 133000 | 1825147945 | 3240 | 3240 | 3245 | 3240 | 1650 |
| 359 | 20231023 | 132900 | 1819795635 | 3245 | 3250 | 3250 | 3245 | 4238 |
| 360 | 20231023 | 132800 | 1806034360 | 3250 | 3250 | 3250 | 3250 | 2 |
| 361 | 20231023 | 132700 | 1806027860 | 3250 | 3255 | 3255 | 3250 | 193 |
| 362 | 20231023 | 132600 | 1805400145 | 3255 | 3255 | 3255 | 3255 | 540 |
| 363 | 20231023 | 132500 | 1803642445 | 3255 | 3255 | 3255 | 3255 | 20 |
| 364 | 20231023 | 132400 | 1803577345 | 3255 | 3255 | 3255 | 3255 | 561 |
| 365 | 20231023 | 132300 | 1801751290 | 3255 | 3260 | 3260 | 3255 | 1305 |
| 366 | 20231023 | 132200 | 1797497790 | 3265 | 3265 | 3265 | 3265 | 100 |
| 367 | 20231023 | 132100 | 1797171290 | 3265 | 3265 | 3265 | 3265 | 3137 |
| 368 | 20231023 | 132000 | 1786928985 | 3265 | 3260 | 3265 | 3260 | 340 |
| 369 | 20231023 | 131900 | 1785819310 | 3260 | 3255 | 3260 | 3255 | 1814 |
| 370 | 20231023 | 131800 | 1779911745 | 3255 | 3255 | 3255 | 3255 | 1 |
| 371 | 20231023 | 131700 | 1779908490 | 3250 | 3250 | 3250 | 3245 | 3907 |
| 372 | 20231023 | 131600 | 1767210795 | 3250 | 3250 | 3250 | 3250 | 0 |
| 373 | 20231023 | 131500 | 1767210795 | 3250 | 3250 | 3250 | 3250 | 0 |
| 374 | 20231023 | 131400 | 1767210795 | 3250 | 3250 | 3250 | 3250 | 0 |
| 375 | 20231023 | 131300 | 1767210795 | 3250 | 3245 | 3250 | 3245 | 225 |
| 376 | 20231023 | 131200 | 1766480100 | 3250 | 3250 | 3250 | 3245 | 1466 |
| 377 | 20231023 | 131100 | 1761720605 | 3245 | 3245 | 3245 | 3245 | 1828 |
| 378 | 20231023 | 131000 | 1755788745 | 3245 | 3245 | 3245 | 3245 | 524 |
| 379 | 20231023 | 130900 | 1754088365 | 3245 | 3245 | 3245 | 3245 | 55 |
| 380 | 20231023 | 130800 | 1753909890 | 3245 | 3235 | 3245 | 3235 | 6462 |
| 381 | 20231023 | 130700 | 1732995200 | 3230 | 3230 | 3235 | 3230 | 326 |
| 382 | 20231023 | 130600 | 1731941125 | 3230 | 3230 | 3235 | 3230 | 22 |
| 383 | 20231023 | 130500 | 1731870060 | 3235 | 3235 | 3235 | 3235 | 10 |
| 384 | 20231023 | 130400 | 1731837710 | 3235 | 3240 | 3240 | 3225 | 3667 |
| 385 | 20231023 | 130300 | 1720001060 | 3240 | 3240 | 3240 | 3240 | 0 |
| 386 | 20231023 | 130200 | 1720001060 | 3240 | 3240 | 3240 | 3240 | 550 |
| 387 | 20231023 | 130100 | 1718219060 | 3240 | 3235 | 3240 | 3235 | 277 |
| 388 | 20231023 | 130000 | 1717321665 | 3225 | 3230 | 3230 | 3225 | 344 |
| 389 | 20231023 | 125900 | 1716212205 | 3225 | 3230 | 3230 | 3225 | 2016 |
| 390 | 20231023 | 125800 | 1709700530 | 3230 | 3240 | 3240 | 3225 | 6255 |
| 391 | 20231023 | 125700 | 1689491145 | 3240 | 3240 | 3240 | 3240 | 77 |
| 392 | 20231023 | 125600 | 1689241665 | 3245 | 3240 | 3245 | 3240 | 726 |
| 393 | 20231023 | 125500 | 1686888340 | 3240 | 3240 | 3240 | 3240 | 989 |
| 394 | 20231023 | 125400 | 1683683980 | 3240 | 3240 | 3240 | 3240 | 278 |
| 395 | 20231023 | 125300 | 1682783260 | 3245 | 3245 | 3245 | 3245 | 0 |
| 396 | 20231023 | 125200 | 1682783260 | 3245 | 3245 | 3245 | 3245 | 48 |
| 397 | 20231023 | 125100 | 1682627500 | 3245 | 3245 | 3245 | 3245 | 0 |
| 398 | 20231023 | 125000 | 1682627500 | 3245 | 3245 | 3245 | 3245 | 565 |
| 399 | 20231023 | 124900 | 1680794075 | 3245 | 3245 | 3245 | 3245 | 2339 |
| 400 | 20231023 | 124800 | 1673204020 | 3245 | 3245 | 3245 | 3245 | 648 |
| 401 | 20231023 | 124700 | 1671101260 | 3250 | 3250 | 3250 | 3250 | 0 |
| 402 | 20231023 | 124600 | 1671101260 | 3250 | 3250 | 3250 | 3250 | 0 |
| 403 | 20231023 | 124500 | 1671101260 | 3250 | 3250 | 3255 | 3250 | 1542 |
| 404 | 20231023 | 124400 | 1666084760 | 3250 | 3250 | 3250 | 3250 | 535 |
| 405 | 20231023 | 124300 | 1664346010 | 3250 | 3250 | 3250 | 3250 | 215 |
| 406 | 20231023 | 124200 | 1663647260 | 3255 | 3250 | 3255 | 3250 | 3397 |
| 407 | 20231023 | 124100 | 1652602010 | 3255 | 3255 | 3255 | 3255 | 0 |
| 408 | 20231023 | 124000 | 1652602010 | 3255 | 3255 | 3255 | 3255 | 506 |
| 409 | 20231023 | 123900 | 1650954980 | 3250 | 3255 | 3255 | 3250 | 502 |
| 410 | 20231023 | 123800 | 1649320980 | 3255 | 3255 | 3255 | 3250 | 203 |
| 411 | 20231023 | 123700 | 1648660220 | 3255 | 3255 | 3255 | 3255 | 28 |
| 412 | 20231023 | 123600 | 1648569080 | 3255 | 3255 | 3255 | 3255 | 10 |
| 413 | 20231023 | 123500 | 1648536530 | 3250 | 3250 | 3250 | 3250 | 7 |
| 414 | 20231023 | 123400 | 1648513780 | 3250 | 3250 | 3250 | 3250 | 200 |
| 415 | 20231023 | 123300 | 1647863780 | 3250 | 3250 | 3250 | 3250 | 99 |
| 416 | 20231023 | 123200 | 1647542030 | 3250 | 3255 | 3255 | 3250 | 55 |
| 417 | 20231023 | 123100 | 1647363270 | 3245 | 3245 | 3245 | 3245 | 99 |
| 418 | 20231023 | 123000 | 1647042015 | 3245 | 3250 | 3250 | 3245 | 1336 |
| 419 | 20231023 | 122900 | 1642704150 | 3250 | 3245 | 3250 | 3245 | 2053 |
| 420 | 20231023 | 122800 | 1636037425 | 3250 | 3250 | 3250 | 3250 | 2431 |
| 421 | 20231023 | 122700 | 1628136675 | 3255 | 3255 | 3255 | 3255 | 1422 |
| 422 | 20231023 | 122600 | 1623508065 | 3260 | 3260 | 3260 | 3260 | 4111 |
| 423 | 20231023 | 122500 | 1610106205 | 3265 | 3260 | 3270 | 3260 | 2371 |
| 424 | 20231023 | 122400 | 1602375170 | 3270 | 3270 | 3270 | 3270 | 4 |
| 425 | 20231023 | 122300 | 1602362090 | 3270 | 3260 | 3270 | 3260 | 203 |
| 426 | 20231023 | 122200 | 1601700280 | 3270 | 3270 | 3270 | 3270 | 0 |
| 427 | 20231023 | 122100 | 1601700280 | 3270 | 3270 | 3270 | 3270 | 217 |
| 428 | 20231023 | 122000 | 1600990690 | 3265 | 3265 | 3265 | 3265 | 25 |
| 429 | 20231023 | 121900 | 1600909065 | 3265 | 3270 | 3270 | 3265 | 125 |
| 430 | 20231023 | 121800 | 1600500690 | 3270 | 3265 | 3270 | 3260 | 241 |
| 431 | 20231023 | 121700 | 1599714035 | 3265 | 3265 | 3265 | 3265 | 76 |
| 432 | 20231023 | 121600 | 1599465895 | 3265 | 3265 | 3265 | 3265 | 5 |
| 433 | 20231023 | 121500 | 1599449570 | 3265 | 3265 | 3265 | 3265 | 52 |
| 434 | 20231023 | 121400 | 1599279790 | 3265 | 3265 | 3265 | 3265 | 1942 |
| 435 | 20231023 | 121300 | 1592939160 | 3270 | 3270 | 3275 | 3270 | 90 |
| 436 | 20231023 | 121200 | 1592644810 | 3270 | 3265 | 3270 | 3265 | 1821 |
| 437 | 20231023 | 121100 | 1586693290 | 3260 | 3260 | 3260 | 3260 | 1307 |
| 438 | 20231023 | 121000 | 1582432470 | 3260 | 3260 | 3260 | 3260 | 103 |
| 439 | 20231023 | 120900 | 1582096690 | 3260 | 3260 | 3260 | 3260 | 1 |
| 440 | 20231023 | 120800 | 1582093430 | 3260 | 3265 | 3265 | 3260 | 1570 |
| 441 | 20231023 | 120700 | 1576972380 | 3265 | 3265 | 3265 | 3265 | 3163 |
| 442 | 20231023 | 120600 | 1566645185 | 3265 | 3265 | 3265 | 3265 | 12 |
| 443 | 20231023 | 120500 | 1566606005 | 3270 | 3275 | 3275 | 3270 | 588 |
| 444 | 20231023 | 120400 | 1564683240 | 3265 | 3270 | 3270 | 3265 | 2258 |
| 445 | 20231023 | 120300 | 1557299830 | 3270 | 3270 | 3270 | 3270 | 40 |
| 446 | 20231023 | 120200 | 1557169030 | 3270 | 3270 | 3270 | 3270 | 1 |
| 447 | 20231023 | 120100 | 1557165760 | 3265 | 3265 | 3265 | 3260 | 3171 |
| 448 | 20231023 | 120000 | 1546813445 | 3265 | 3265 | 3265 | 3265 | 10 |
| 449 | 20231023 | 115900 | 1546780795 | 3265 | 3260 | 3265 | 3260 | 218 |
| 450 | 20231023 | 115800 | 1546069030 | 3260 | 3255 | 3260 | 3255 | 1387 |
| 451 | 20231023 | 115700 | 1541550345 | 3255 | 3255 | 3255 | 3255 | 285 |
| 452 | 20231023 | 115600 | 1540622670 | 3255 | 3255 | 3255 | 3250 | 1415 |
| 453 | 20231023 | 115500 | 1536016875 | 3255 | 3260 | 3260 | 3255 | 2111 |
| 454 | 20231023 | 115400 | 1529145070 | 3260 | 3260 | 3260 | 3260 | 526 |
| 455 | 20231023 | 115300 | 1527430310 | 3260 | 3260 | 3260 | 3260 | 3773 |
| 456 | 20231023 | 115200 | 1515130330 | 3260 | 3260 | 3260 | 3260 | 1546 |
| 457 | 20231023 | 115100 | 1510090370 | 3265 | 3260 | 3265 | 3260 | 158 |
| 458 | 20231023 | 115000 | 1509575250 | 3265 | 3265 | 3265 | 3265 | 105 |
| 459 | 20231023 | 114900 | 1509232425 | 3265 | 3255 | 3265 | 3255 | 116 |
| 460 | 20231023 | 114800 | 1508853845 | 3265 | 3265 | 3265 | 3265 | 227 |
| 461 | 20231023 | 114700 | 1508112690 | 3260 | 3255 | 3260 | 3255 | 768 |
| 462 | 20231023 | 114600 | 1505610485 | 3255 | 3255 | 3255 | 3255 | 40 |
| 463 | 20231023 | 114500 | 1505480285 | 3255 | 3260 | 3260 | 3255 | 109 |
| 464 | 20231023 | 114400 | 1505125020 | 3260 | 3260 | 3260 | 3260 | 86 |
| 465 | 20231023 | 114300 | 1504844660 | 3260 | 3260 | 3265 | 3260 | 5141 |
| 466 | 20231023 | 114200 | 1488069605 | 3260 | 3270 | 3270 | 3260 | 2722 |
| 467 | 20231023 | 114100 | 1479191165 | 3270 | 3270 | 3270 | 3270 | 11 |
| 468 | 20231023 | 114000 | 1479155195 | 3270 | 3250 | 3270 | 3250 | 2380 |
| 469 | 20231023 | 113900 | 1471395200 | 3255 | 3255 | 3255 | 3255 | 0 |
| 470 | 20231023 | 113800 | 1471395200 | 3255 | 3255 | 3255 | 3255 | 177 |
| 471 | 20231023 | 113700 | 1470819065 | 3255 | 3255 | 3255 | 3255 | 0 |
| 472 | 20231023 | 113600 | 1470819065 | 3255 | 3255 | 3255 | 3255 | 217 |
| 473 | 20231023 | 113500 | 1470112730 | 3250 | 3250 | 3250 | 3250 | 0 |
| 474 | 20231023 | 113400 | 1470112730 | 3250 | 3250 | 3250 | 3250 | 0 |
| 475 | 20231023 | 113300 | 1470112730 | 3250 | 3255 | 3255 | 3250 | 21 |
| 476 | 20231023 | 113200 | 1470044430 | 3250 | 3250 | 3250 | 3250 | 0 |
| 477 | 20231023 | 113100 | 1470044430 | 3250 | 3250 | 3250 | 3250 | 1000 |
| 478 | 20231023 | 113000 | 1466794430 | 3250 | 3255 | 3255 | 3250 | 1372 |
| 479 | 20231023 | 112900 | 1462330125 | 3260 | 3260 | 3260 | 3260 | 0 |
| 480 | 20231023 | 112800 | 1462330125 | 3260 | 3260 | 3260 | 3260 | 1 |
| 481 | 20231023 | 112700 | 1462326865 | 3255 | 3250 | 3255 | 3250 | 701 |
| 482 | 20231023 | 112600 | 1460046110 | 3245 | 3255 | 3255 | 3245 | 6207 |
| 483 | 20231023 | 112500 | 1439877275 | 3260 | 3260 | 3260 | 3260 | 1000 |
| 484 | 20231023 | 112400 | 1436617275 | 3260 | 3255 | 3260 | 3255 | 356 |
| 485 | 20231023 | 112300 | 1435458485 | 3255 | 3260 | 3260 | 3255 | 226 |
| 486 | 20231023 | 112200 | 1434722225 | 3260 | 3260 | 3260 | 3260 | 4371 |
| 487 | 20231023 | 112100 | 1420472765 | 3270 | 3265 | 3270 | 3265 | 403 |
| 488 | 20231023 | 112000 | 1419156865 | 3260 | 3265 | 3265 | 3260 | 9338 |
| 489 | 20231023 | 111900 | 1388704955 | 3265 | 3265 | 3265 | 3265 | 527 |
| 490 | 20231023 | 111800 | 1386984300 | 3265 | 3265 | 3265 | 3265 | 575 |
| 491 | 20231023 | 111700 | 1385106925 | 3260 | 3270 | 3270 | 3260 | 2693 |
| 492 | 20231023 | 111600 | 1376314560 | 3270 | 3275 | 3275 | 3270 | 863 |
| 493 | 20231023 | 111500 | 1373491365 | 3270 | 3270 | 3270 | 3270 | 189 |
| 494 | 20231023 | 111400 | 1372873335 | 3270 | 3275 | 3275 | 3270 | 848 |
| 495 | 20231023 | 111300 | 1370100130 | 3270 | 3270 | 3270 | 3270 | 717 |
| 496 | 20231023 | 111200 | 1367755540 | 3275 | 3280 | 3280 | 3275 | 1385 |
| 497 | 20231023 | 111100 | 1363218990 | 3275 | 3270 | 3275 | 3270 | 227 |
| 498 | 20231023 | 111000 | 1362475615 | 3280 | 3275 | 3280 | 3275 | 94 |
| 499 | 20231023 | 110900 | 1362167760 | 3275 | 3275 | 3275 | 3275 | 98 |
| 500 | 20231023 | 110800 | 1361846810 | 3275 | 3275 | 3275 | 3275 | 2179 |
| 501 | 20231023 | 110700 | 1354710585 | 3275 | 3275 | 3280 | 3275 | 506 |
| 502 | 20231023 | 110600 | 1353052350 | 3280 | 3275 | 3280 | 3270 | 1935 |
| 503 | 20231023 | 110500 | 1346715470 | 3275 | 3275 | 3275 | 3275 | 24 |
| 504 | 20231023 | 110400 | 1346636870 | 3280 | 3280 | 3280 | 3280 | 100 |
| 505 | 20231023 | 110300 | 1346308870 | 3280 | 3280 | 3280 | 3275 | 845 |
| 506 | 20231023 | 110200 | 1343541485 | 3275 | 3275 | 3280 | 3275 | 606 |
| 507 | 20231023 | 110100 | 1341556805 | 3275 | 3275 | 3275 | 3275 | 200 |
| 508 | 20231023 | 110000 | 1340901805 | 3275 | 3275 | 3275 | 3275 | 2469 |
| 509 | 20231023 | 105900 | 1332815830 | 3270 | 3270 | 3270 | 3270 | 1701 |
| 510 | 20231023 | 105800 | 1327253560 | 3270 | 3275 | 3275 | 3270 | 230 |
| 511 | 20231023 | 105700 | 1326500960 | 3275 | 3275 | 3275 | 3270 | 121 |
| 512 | 20231023 | 105600 | 1326104690 | 3275 | 3275 | 3275 | 3275 | 217 |
| 513 | 20231023 | 105500 | 1325394015 | 3265 | 3265 | 3265 | 3265 | 100 |
| 514 | 20231023 | 105400 | 1325067515 | 3270 | 3270 | 3270 | 3270 | 200 |
| 515 | 20231023 | 105300 | 1324413515 | 3270 | 3270 | 3270 | 3270 | 87 |
| 516 | 20231023 | 105200 | 1324129025 | 3275 | 3270 | 3275 | 3270 | 226 |
| 517 | 20231023 | 105100 | 1323388920 | 3270 | 3270 | 3270 | 3270 | 122 |
| 518 | 20231023 | 105000 | 1322989980 | 3275 | 3275 | 3275 | 3270 | 1050 |
| 519 | 20231023 | 104900 | 1319555145 | 3275 | 3275 | 3275 | 3270 | 160 |
| 520 | 20231023 | 104800 | 1319031545 | 3275 | 3275 | 3275 | 3275 | 421 |
| 521 | 20231023 | 104700 | 1317652770 | 3275 | 3275 | 3280 | 3275 | 1717 |
| 522 | 20231023 | 104600 | 1312028510 | 3275 | 3275 | 3275 | 3275 | 0 |
| 523 | 20231023 | 104500 | 1312028510 | 3275 | 3280 | 3280 | 3275 | 1152 |
| 524 | 20231023 | 104400 | 1308251055 | 3280 | 3275 | 3280 | 3275 | 219 |
| 525 | 20231023 | 104300 | 1307532745 | 3275 | 3275 | 3275 | 3275 | 388 |
| 526 | 20231023 | 104200 | 1306262045 | 3275 | 3275 | 3275 | 3275 | 1 |
| 527 | 20231023 | 104100 | 1306258770 | 3275 | 3280 | 3280 | 3275 | 599 |
| 528 | 20231023 | 104000 | 1304296895 | 3280 | 3280 | 3280 | 3280 | 1522 |
| 529 | 20231023 | 103900 | 1299304735 | 3280 | 3285 | 3285 | 3280 | 2965 |
| 530 | 20231023 | 103800 | 1289577035 | 3285 | 3285 | 3285 | 3285 | 450 |
| 531 | 20231023 | 103700 | 1288098785 | 3285 | 3285 | 3290 | 3285 | 1261 |
| 532 | 20231023 | 103600 | 1283956390 | 3285 | 3280 | 3285 | 3280 | 3798 |
| 533 | 20231023 | 103500 | 1271493360 | 3280 | 3280 | 3280 | 3275 | 1364 |
| 534 | 20231023 | 103400 | 1267025445 | 3280 | 3280 | 3280 | 3275 | 2758 |
| 535 | 20231023 | 103300 | 1257979280 | 3280 | 3280 | 3280 | 3280 | 2026 |
| 536 | 20231023 | 103200 | 1251334000 | 3275 | 3275 | 3275 | 3275 | 100 |
| 537 | 20231023 | 103100 | 1251006500 | 3275 | 3275 | 3275 | 3275 | 400 |
| 538 | 20231023 | 103000 | 1249696500 | 3275 | 3280 | 3280 | 3275 | 378 |
| 539 | 20231023 | 102900 | 1248457980 | 3280 | 3280 | 3280 | 3275 | 1247 |
| 540 | 20231023 | 102800 | 1244368320 | 3275 | 3275 | 3275 | 3275 | 662 |
| 541 | 20231023 | 102700 | 1242200270 | 3275 | 3270 | 3275 | 3265 | 818 |
| 542 | 20231023 | 102600 | 1239523965 | 3270 | 3275 | 3275 | 3265 | 5382 |
| 543 | 20231023 | 102500 | 1221923490 | 3270 | 3270 | 3275 | 3270 | 429 |
| 544 | 20231023 | 102400 | 1220519570 | 3270 | 3270 | 3270 | 3265 | 1224 |
| 545 | 20231023 | 102300 | 1216518485 | 3270 | 3270 | 3270 | 3270 | 226 |
| 546 | 20231023 | 102200 | 1215779465 | 3270 | 3270 | 3270 | 3270 | 1065 |
| 547 | 20231023 | 102100 | 1212296915 | 3275 | 3275 | 3275 | 3275 | 439 |
| 548 | 20231023 | 102000 | 1210859190 | 3275 | 3270 | 3275 | 3265 | 1283 |
| 549 | 20231023 | 101900 | 1206660120 | 3270 | 3270 | 3270 | 3270 | 20 |
| 550 | 20231023 | 101800 | 1206594720 | 3270 | 3265 | 3270 | 3265 | 3688 |
| 551 | 20231023 | 101700 | 1194552605 | 3265 | 3255 | 3265 | 3255 | 1267 |
| 552 | 20231023 | 101600 | 1190422915 | 3255 | 3255 | 3255 | 3255 | 218 |
| 553 | 20231023 | 101500 | 1189713325 | 3255 | 3255 | 3255 | 3255 | 0 |
| 554 | 20231023 | 101400 | 1189713325 | 3255 | 3245 | 3255 | 3245 | 1975 |
| 555 | 20231023 | 101300 | 1183297770 | 3245 | 3245 | 3250 | 3245 | 3760 |
| 556 | 20231023 | 101200 | 1171092270 | 3245 | 3230 | 3250 | 3230 | 1079 |
| 557 | 20231023 | 101100 | 1167598410 | 3230 | 3255 | 3255 | 3230 | 3892 |
| 558 | 20231023 | 101000 | 1154993300 | 3265 | 3260 | 3265 | 3245 | 20105 |
| 559 | 20231023 | 100900 | 1089534755 | 3265 | 3285 | 3285 | 3265 | 6047 |
| 560 | 20231023 | 100800 | 1069752440 | 3285 | 3285 | 3285 | 3280 | 924 |
| 561 | 20231023 | 100700 | 1066718600 | 3275 | 3275 | 3290 | 3275 | 5007 |
| 562 | 20231023 | 100600 | 1050278010 | 3270 | 3280 | 3280 | 3270 | 1846 |
| 563 | 20231023 | 100500 | 1044234870 | 3280 | 3285 | 3285 | 3270 | 8479 |
| 564 | 20231023 | 100400 | 1016432720 | 3285 | 3280 | 3285 | 3280 | 2860 |
| 565 | 20231023 | 100300 | 1007047140 | 3280 | 3270 | 3285 | 3270 | 9160 |
| 566 | 20231023 | 100200 | 976974890 | 3275 | 3275 | 3275 | 3275 | 4653 |
| 567 | 20231023 | 100100 | 961736315 | 3270 | 3270 | 3270 | 3270 | 1014 |
| 568 | 20231023 | 100000 | 958420535 | 3270 | 3270 | 3270 | 3270 | 114 |
| 569 | 20231023 | 095900 | 958047755 | 3270 | 3270 | 3270 | 3270 | 6860 |
| 570 | 20231023 | 095800 | 935615555 | 3275 | 3270 | 3280 | 3270 | 1338 |
| 571 | 20231023 | 095700 | 931233315 | 3275 | 3270 | 3275 | 3270 | 1146 |
| 572 | 20231023 | 095600 | 927482880 | 3265 | 3270 | 3270 | 3265 | 9269 |
| 573 | 20231023 | 095500 | 897176320 | 3270 | 3270 | 3270 | 3270 | 2042 |
| 574 | 20231023 | 095400 | 890498980 | 3275 | 3270 | 3280 | 3265 | 5686 |
| 575 | 20231023 | 095300 | 871868225 | 3270 | 3270 | 3275 | 3270 | 4810 |
| 576 | 20231023 | 095200 | 856138520 | 3270 | 3265 | 3270 | 3265 | 3 |
| 577 | 20231023 | 095100 | 856128720 | 3265 | 3265 | 3265 | 3260 | 983 |
| 578 | 20231023 | 095000 | 852920815 | 3265 | 3260 | 3265 | 3260 | 1626 |
| 579 | 20231023 | 094900 | 847616435 | 3260 | 3260 | 3260 | 3260 | 11 |
| 580 | 20231023 | 094800 | 847580575 | 3260 | 3265 | 3265 | 3260 | 397 |
| 581 | 20231023 | 094700 | 846285250 | 3260 | 3260 | 3265 | 3260 | 535 |
| 582 | 20231023 | 094600 | 844538500 | 3260 | 3265 | 3265 | 3260 | 338 |
| 583 | 20231023 | 094500 | 843435435 | 3260 | 3260 | 3260 | 3260 | 1025 |
| 584 | 20231023 | 094400 | 840093935 | 3265 | 3260 | 3265 | 3260 | 444 |
| 585 | 20231023 | 094300 | 838646345 | 3260 | 3270 | 3270 | 3255 | 5174 |
| 586 | 20231023 | 094200 | 821769365 | 3270 | 3275 | 3275 | 3270 | 1409 |
| 587 | 20231023 | 094100 | 817156420 | 3270 | 3270 | 3270 | 3270 | 2436 |
| 588 | 20231023 | 094000 | 809190700 | 3270 | 3270 | 3270 | 3270 | 56 |
| 589 | 20231023 | 093900 | 809007580 | 3265 | 3265 | 3265 | 3255 | 1070 |
| 590 | 20231023 | 093800 | 805516190 | 3265 | 3260 | 3265 | 3255 | 2202 |
| 591 | 20231023 | 093700 | 798330660 | 3260 | 3250 | 3260 | 3250 | 4560 |
| 592 | 20231023 | 093600 | 783499330 | 3255 | 3260 | 3260 | 3255 | 297 |
| 593 | 20231023 | 093500 | 782532080 | 3255 | 3245 | 3255 | 3245 | 7553 |
| 594 | 20231023 | 093400 | 757990155 | 3250 | 3250 | 3250 | 3250 | 573 |
| 595 | 20231023 | 093300 | 756127905 | 3250 | 3250 | 3255 | 3250 | 2072 |
| 596 | 20231023 | 093200 | 749392390 | 3250 | 3245 | 3250 | 3245 | 1520 |
| 597 | 20231023 | 093100 | 744458505 | 3245 | 3245 | 3245 | 3245 | 1172 |
| 598 | 20231023 | 093000 | 740655365 | 3240 | 3235 | 3245 | 3235 | 3222 |
| 599 | 20231023 | 092900 | 730224205 | 3240 | 3245 | 3245 | 3235 | 1247 |
| 600 | 20231023 | 092800 | 726188075 | 3245 | 3240 | 3245 | 3240 | 429 |
| 601 | 20231023 | 092700 | 724797670 | 3240 | 3235 | 3240 | 3230 | 2176 |
| 602 | 20231023 | 092600 | 717755945 | 3230 | 3235 | 3240 | 3225 | 2648 |
| 603 | 20231023 | 092500 | 709201900 | 3240 | 3240 | 3245 | 3235 | 2823 |
| 604 | 20231023 | 092400 | 700060815 | 3240 | 3245 | 3245 | 3240 | 4701 |
| 605 | 20231023 | 092300 | 684812075 | 3245 | 3255 | 3260 | 3245 | 651 |
| 606 | 20231023 | 092200 | 682694175 | 3260 | 3265 | 3270 | 3260 | 1715 |
| 607 | 20231023 | 092100 | 677098620 | 3265 | 3270 | 3270 | 3265 | 1631 |
| 608 | 20231023 | 092000 | 671765680 | 3265 | 3260 | 3265 | 3255 | 5265 |
| 609 | 20231023 | 091900 | 654584330 | 3250 | 3250 | 3255 | 3240 | 15089 |
| 610 | 20231023 | 091800 | 605600345 | 3250 | 3260 | 3260 | 3250 | 8003 |
| 611 | 20231023 | 091700 | 579575440 | 3265 | 3250 | 3270 | 3250 | 6901 |
| 612 | 20231023 | 091600 | 557110575 | 3255 | 3265 | 3270 | 3255 | 9484 |
| 613 | 20231023 | 091500 | 526190255 | 3265 | 3265 | 3270 | 3265 | 1396 |
| 614 | 20231023 | 091400 | 521632010 | 3265 | 3275 | 3285 | 3265 | 7923 |
| 615 | 20231023 | 091300 | 495709710 | 3285 | 3270 | 3285 | 3270 | 3500 |
| 616 | 20231023 | 091200 | 484250840 | 3270 | 3285 | 3285 | 3270 | 9285 |
| 617 | 20231023 | 091100 | 453850480 | 3285 | 3270 | 3285 | 3260 | 10830 |
| 618 | 20231023 | 091000 | 418400860 | 3270 | 3270 | 3275 | 3270 | 17075 |
| 619 | 20231023 | 090900 | 362522630 | 3265 | 3255 | 3265 | 3250 | 10461 |
| 620 | 20231023 | 090800 | 328416180 | 3250 | 3250 | 3260 | 3245 | 8541 |
| 621 | 20231023 | 090700 | 300650325 | 3250 | 3245 | 3250 | 3245 | 9443 |
| 622 | 20231023 | 090600 | 269974935 | 3245 | 3240 | 3250 | 3225 | 11831 |
| 623 | 20231023 | 090500 | 231670080 | 3240 | 3235 | 3250 | 3230 | 2861 |
| 624 | 20231023 | 090400 | 222381450 | 3230 | 3245 | 3245 | 3230 | 13271 |
| 625 | 20231023 | 090300 | 179502350 | 3245 | 3255 | 3255 | 3230 | 5103 |
| 626 | 20231023 | 090200 | 162955270 | 3250 | 3235 | 3270 | 3235 | 6061 |
| 627 | 20231023 | 090100 | 143186410 | 3230 | 3220 | 3230 | 3220 | 3068 |
| 628 | 20231023 | 090000 | 133298335 | 3215 | 3205 | 3230 | 3200 | 41533 |