30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 191700 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 16088 |
| 3 | 20231020 | 191600 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 4 | 20231020 | 191500 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 5 | 20231020 | 191400 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 6 | 20231020 | 191300 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 7 | 20231020 | 191200 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 8 | 20231020 | 191100 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 9 | 20231020 | 191000 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 10 | 20231020 | 190900 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 11 | 20231020 | 190800 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 12 | 20231020 | 190700 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 13 | 20231020 | 190600 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 14 | 20231020 | 190500 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 15 | 20231020 | 190400 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 16 | 20231020 | 190300 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 17 | 20231020 | 190200 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 18 | 20231020 | 190100 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 19 | 20231020 | 190000 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 20 | 20231020 | 185900 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 21 | 20231020 | 185800 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 22 | 20231020 | 185700 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 23 | 20231020 | 185600 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 24 | 20231020 | 185500 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 25 | 20231020 | 185400 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 26 | 20231020 | 185300 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 27 | 20231020 | 185200 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 28 | 20231020 | 185100 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 29 | 20231020 | 185000 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 30 | 20231020 | 184900 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 31 | 20231020 | 184800 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 32 | 20231020 | 184700 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 16088 |
| 33 | 20231020 | 184600 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 34 | 20231020 | 184500 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 35 | 20231020 | 184400 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 36 | 20231020 | 184300 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 37 | 20231020 | 184200 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 38 | 20231020 | 184100 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 39 | 20231020 | 184000 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 40 | 20231020 | 183900 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 41 | 20231020 | 183800 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 42 | 20231020 | 183700 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 43 | 20231020 | 183600 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 44 | 20231020 | 183500 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 45 | 20231020 | 183400 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 46 | 20231020 | 183300 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 47 | 20231020 | 183200 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 48 | 20231020 | 183100 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 49 | 20231020 | 183000 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 50 | 20231020 | 182900 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 51 | 20231020 | 182800 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 52 | 20231020 | 182700 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 53 | 20231020 | 182600 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 54 | 20231020 | 182500 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 55 | 20231020 | 182400 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 56 | 20231020 | 182300 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 57 | 20231020 | 182200 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 58 | 20231020 | 182100 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 59 | 20231020 | 182000 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 60 | 20231020 | 181900 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 61 | 20231020 | 181800 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 62 | 20231020 | 181700 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 16088 |
| 63 | 20231020 | 181600 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 64 | 20231020 | 181500 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 65 | 20231020 | 181400 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 66 | 20231020 | 181300 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 67 | 20231020 | 181200 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 68 | 20231020 | 181100 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 69 | 20231020 | 181000 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 70 | 20231020 | 180900 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 71 | 20231020 | 180800 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 72 | 20231020 | 180700 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 73 | 20231020 | 180600 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 74 | 20231020 | 180500 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 75 | 20231020 | 180400 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 76 | 20231020 | 180300 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 77 | 20231020 | 180200 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 78 | 20231020 | 180100 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 79 | 20231020 | 180000 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 80 | 20231020 | 175900 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 81 | 20231020 | 175800 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 82 | 20231020 | 175700 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 83 | 20231020 | 175600 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 84 | 20231020 | 175500 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 85 | 20231020 | 175400 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 86 | 20231020 | 175300 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 87 | 20231020 | 175200 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 88 | 20231020 | 175100 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 89 | 20231020 | 175000 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 90 | 20231020 | 174900 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 91 | 20231020 | 174800 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 92 | 20231020 | 174700 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 16088 |
| 93 | 20231020 | 174600 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 94 | 20231020 | 174500 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 95 | 20231020 | 174400 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 96 | 20231020 | 174300 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 97 | 20231020 | 174200 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 98 | 20231020 | 174100 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 99 | 20231020 | 174000 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 100 | 20231020 | 173900 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 101 | 20231020 | 173800 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 102 | 20231020 | 173700 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 103 | 20231020 | 173600 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 104 | 20231020 | 173500 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 105 | 20231020 | 173400 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 106 | 20231020 | 173300 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 107 | 20231020 | 173200 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 108 | 20231020 | 173100 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 109 | 20231020 | 173000 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 110 | 20231020 | 172900 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 111 | 20231020 | 172800 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 112 | 20231020 | 172700 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 113 | 20231020 | 172600 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 114 | 20231020 | 172500 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 115 | 20231020 | 172400 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 116 | 20231020 | 172300 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 117 | 20231020 | 172200 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 118 | 20231020 | 172100 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 119 | 20231020 | 172000 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 120 | 20231020 | 171900 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 121 | 20231020 | 171800 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 122 | 20231020 | 171700 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 16088 |
| 123 | 20231020 | 171600 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 124 | 20231020 | 171500 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 125 | 20231020 | 171400 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 126 | 20231020 | 171300 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 127 | 20231020 | 171200 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 128 | 20231020 | 171100 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 129 | 20231020 | 171000 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 130 | 20231020 | 170900 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 131 | 20231020 | 170800 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 132 | 20231020 | 170700 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 133 | 20231020 | 170600 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 134 | 20231020 | 170500 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 135 | 20231020 | 170400 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 136 | 20231020 | 170300 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 137 | 20231020 | 170200 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 138 | 20231020 | 170100 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 139 | 20231020 | 170000 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 140 | 20231020 | 165900 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 141 | 20231020 | 165800 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 142 | 20231020 | 165700 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 143 | 20231020 | 165600 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 144 | 20231020 | 165500 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 145 | 20231020 | 165400 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 146 | 20231020 | 165300 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 147 | 20231020 | 165200 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 148 | 20231020 | 165100 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 149 | 20231020 | 165000 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 150 | 20231020 | 164900 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 151 | 20231020 | 164800 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 152 | 20231020 | 164700 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 16088 |
| 153 | 20231020 | 164600 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 154 | 20231020 | 164500 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 155 | 20231020 | 164400 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 156 | 20231020 | 164300 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 157 | 20231020 | 164200 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 158 | 20231020 | 164100 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 159 | 20231020 | 164000 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 160 | 20231020 | 163900 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 161 | 20231020 | 163800 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 162 | 20231020 | 163700 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 163 | 20231020 | 163600 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 164 | 20231020 | 163500 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 165 | 20231020 | 163400 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 166 | 20231020 | 163300 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 167 | 20231020 | 163200 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 168 | 20231020 | 163100 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 169 | 20231020 | 163000 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 170 | 20231020 | 162900 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 171 | 20231020 | 162800 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 172 | 20231020 | 162700 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 173 | 20231020 | 162600 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 174 | 20231020 | 162500 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 175 | 20231020 | 162400 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 176 | 20231020 | 162300 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 177 | 20231020 | 162200 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 178 | 20231020 | 162100 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 179 | 20231020 | 162000 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 180 | 20231020 | 161900 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 181 | 20231020 | 161800 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 182 | 20231020 | 161700 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 16088 |
| 183 | 20231020 | 161600 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 184 | 20231020 | 161500 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 185 | 20231020 | 161400 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 186 | 20231020 | 161300 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 187 | 20231020 | 161200 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 188 | 20231020 | 161100 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 189 | 20231020 | 161000 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 190 | 20231020 | 160900 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 191 | 20231020 | 160800 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 192 | 20231020 | 160700 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 193 | 20231020 | 160600 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 194 | 20231020 | 160500 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 195 | 20231020 | 160400 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 196 | 20231020 | 160300 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 197 | 20231020 | 160200 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 198 | 20231020 | 160100 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 199 | 20231020 | 160000 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 200 | 20231020 | 155900 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 201 | 20231020 | 155800 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 202 | 20231020 | 155700 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 203 | 20231020 | 155600 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 204 | 20231020 | 155500 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 205 | 20231020 | 155400 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 206 | 20231020 | 155300 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 207 | 20231020 | 155200 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 208 | 20231020 | 155100 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 209 | 20231020 | 155000 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 210 | 20231020 | 154900 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 211 | 20231020 | 154800 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 212 | 20231020 | 154700 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 16088 |
| 213 | 20231020 | 154600 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 214 | 20231020 | 154500 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 215 | 20231020 | 154400 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 216 | 20231020 | 154300 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 217 | 20231020 | 154200 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 218 | 20231020 | 154100 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 219 | 20231020 | 154000 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 220 | 20231020 | 153900 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 221 | 20231020 | 153800 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 222 | 20231020 | 153700 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 223 | 20231020 | 153600 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 224 | 20231020 | 153500 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 225 | 20231020 | 153400 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 226 | 20231020 | 153300 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 227 | 20231020 | 153200 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 228 | 20231020 | 153100 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 229 | 20231020 | 153000 | 1732285305 | 3430 | 3430 | 3430 | 3430 | 16088 |
| 230 | 20231020 | 152900 | 1677103465 | 3445 | 3445 | 3445 | 3445 | 0 |
| 231 | 20231020 | 152800 | 1677103465 | 3445 | 3445 | 3445 | 3445 | 0 |
| 232 | 20231020 | 152700 | 1677103465 | 3445 | 3445 | 3445 | 3445 | 0 |
| 233 | 20231020 | 152600 | 1677103465 | 3445 | 3445 | 3445 | 3445 | 0 |
| 234 | 20231020 | 152500 | 1677103465 | 3445 | 3445 | 3445 | 3445 | 0 |
| 235 | 20231020 | 152400 | 1677103465 | 3445 | 3445 | 3445 | 3445 | 0 |
| 236 | 20231020 | 152300 | 1677103465 | 3445 | 3445 | 3445 | 3445 | 0 |
| 237 | 20231020 | 152200 | 1677103465 | 3445 | 3445 | 3445 | 3445 | 0 |
| 238 | 20231020 | 152100 | 1677103465 | 3445 | 3445 | 3445 | 3445 | 0 |
| 239 | 20231020 | 152000 | 1677103465 | 3445 | 3445 | 3445 | 3445 | 0 |
| 240 | 20231020 | 151900 | 1677103465 | 3445 | 3460 | 3470 | 3445 | 1476 |
| 241 | 20231020 | 151800 | 1672002765 | 3450 | 3470 | 3470 | 3450 | 1801 |
| 242 | 20231020 | 151700 | 1665766765 | 3465 | 3465 | 3465 | 3465 | 242 |
| 243 | 20231020 | 151600 | 1664928235 | 3475 | 3475 | 3475 | 3475 | 50 |
| 244 | 20231020 | 151500 | 1664754485 | 3475 | 3475 | 3475 | 3475 | 205 |
| 245 | 20231020 | 151400 | 1664042110 | 3460 | 3460 | 3460 | 3460 | 38 |
| 246 | 20231020 | 151300 | 1663910630 | 3450 | 3460 | 3475 | 3450 | 9715 |
| 247 | 20231020 | 151200 | 1630254705 | 3455 | 3465 | 3465 | 3455 | 530 |
| 248 | 20231020 | 151100 | 1628423255 | 3465 | 3465 | 3465 | 3465 | 12 |
| 249 | 20231020 | 151000 | 1628381675 | 3450 | 3450 | 3465 | 3450 | 2492 |
| 250 | 20231020 | 150900 | 1619783010 | 3450 | 3450 | 3465 | 3450 | 2331 |
| 251 | 20231020 | 150800 | 1611741045 | 3450 | 3460 | 3460 | 3450 | 1771 |
| 252 | 20231020 | 150700 | 1605624120 | 3455 | 3455 | 3455 | 3455 | 5185 |
| 253 | 20231020 | 150600 | 1587709945 | 3460 | 3465 | 3465 | 3460 | 5346 |
| 254 | 20231020 | 150500 | 1569212185 | 3465 | 3475 | 3475 | 3465 | 1260 |
| 255 | 20231020 | 150400 | 1564844770 | 3475 | 3470 | 3475 | 3470 | 201 |
| 256 | 20231020 | 150300 | 1564147295 | 3470 | 3470 | 3470 | 3470 | 0 |
| 257 | 20231020 | 150200 | 1564147295 | 3470 | 3470 | 3470 | 3470 | 13 |
| 258 | 20231020 | 150100 | 1564102185 | 3465 | 3470 | 3470 | 3465 | 475 |
| 259 | 20231020 | 150000 | 1562456260 | 3480 | 3480 | 3480 | 3480 | 1 |
| 260 | 20231020 | 145900 | 1562452780 | 3470 | 3470 | 3470 | 3470 | 600 |
| 261 | 20231020 | 145800 | 1560370780 | 3470 | 3470 | 3470 | 3465 | 824 |
| 262 | 20231020 | 145700 | 1557513000 | 3475 | 3475 | 3475 | 3475 | 25 |
| 263 | 20231020 | 145600 | 1557426125 | 3480 | 3485 | 3485 | 3480 | 510 |
| 264 | 20231020 | 145500 | 1555651275 | 3485 | 3470 | 3485 | 3465 | 3109 |
| 265 | 20231020 | 145400 | 1544840070 | 3480 | 3480 | 3480 | 3480 | 2807 |
| 266 | 20231020 | 145300 | 1535071710 | 3465 | 3480 | 3480 | 3465 | 2195 |
| 267 | 20231020 | 145200 | 1527434700 | 3460 | 3460 | 3460 | 3460 | 128 |
| 268 | 20231020 | 145100 | 1526991820 | 3460 | 3460 | 3460 | 3460 | 2006 |
| 269 | 20231020 | 145000 | 1520051060 | 3465 | 3475 | 3475 | 3465 | 1255 |
| 270 | 20231020 | 144900 | 1515699485 | 3475 | 3480 | 3480 | 3475 | 404 |
| 271 | 20231020 | 144800 | 1514295085 | 3475 | 3475 | 3475 | 3475 | 30 |
| 272 | 20231020 | 144700 | 1514190835 | 3480 | 3480 | 3480 | 3480 | 191 |
| 273 | 20231020 | 144600 | 1513526155 | 3485 | 3485 | 3485 | 3485 | 250 |
| 274 | 20231020 | 144500 | 1512654905 | 3485 | 3485 | 3485 | 3485 | 938 |
| 275 | 20231020 | 144400 | 1509385975 | 3480 | 3480 | 3485 | 3480 | 2080 |
| 276 | 20231020 | 144300 | 1502146575 | 3475 | 3480 | 3480 | 3475 | 486 |
| 277 | 20231020 | 144200 | 1500457675 | 3480 | 3480 | 3480 | 3480 | 50 |
| 278 | 20231020 | 144100 | 1500283675 | 3480 | 3480 | 3480 | 3470 | 2975 |
| 279 | 20231020 | 144000 | 1489934355 | 3480 | 3480 | 3480 | 3480 | 230 |
| 280 | 20231020 | 143900 | 1489133955 | 3485 | 3490 | 3490 | 3485 | 729 |
| 281 | 20231020 | 143800 | 1486591475 | 3500 | 3500 | 3500 | 3500 | 9 |
| 282 | 20231020 | 143700 | 1486559975 | 3490 | 3495 | 3495 | 3490 | 529 |
| 283 | 20231020 | 143600 | 1484711240 | 3500 | 3500 | 3505 | 3500 | 367 |
| 284 | 20231020 | 143500 | 1483426615 | 3505 | 3505 | 3505 | 3505 | 122 |
| 285 | 20231020 | 143400 | 1482999005 | 3520 | 3520 | 3520 | 3520 | 0 |
| 286 | 20231020 | 143300 | 1482999005 | 3520 | 3520 | 3520 | 3520 | 0 |
| 287 | 20231020 | 143200 | 1482999005 | 3520 | 3520 | 3520 | 3520 | 10 |
| 288 | 20231020 | 143100 | 1482963805 | 3520 | 3520 | 3520 | 3520 | 1 |
| 289 | 20231020 | 143000 | 1482960285 | 3495 | 3500 | 3500 | 3495 | 2000 |
| 290 | 20231020 | 142900 | 1475964730 | 3500 | 3500 | 3500 | 3500 | 0 |
| 291 | 20231020 | 142800 | 1475964730 | 3500 | 3500 | 3500 | 3500 | 0 |
| 292 | 20231020 | 142700 | 1475964730 | 3500 | 3500 | 3500 | 3500 | 0 |
| 293 | 20231020 | 142600 | 1475964730 | 3500 | 3500 | 3500 | 3500 | 100 |
| 294 | 20231020 | 142500 | 1475614730 | 3500 | 3500 | 3500 | 3500 | 0 |
| 295 | 20231020 | 142400 | 1475614730 | 3500 | 3500 | 3500 | 3500 | 5 |
| 296 | 20231020 | 142300 | 1475597230 | 3500 | 3500 | 3500 | 3500 | 500 |
| 297 | 20231020 | 142200 | 1473847230 | 3500 | 3505 | 3505 | 3500 | 164 |
| 298 | 20231020 | 142100 | 1473272755 | 3495 | 3500 | 3500 | 3495 | 1600 |
| 299 | 20231020 | 142000 | 1467672770 | 3505 | 3505 | 3505 | 3505 | 963 |
| 300 | 20231020 | 141900 | 1464297455 | 3505 | 3505 | 3505 | 3500 | 195 |
| 301 | 20231020 | 141800 | 1463614260 | 3505 | 3510 | 3510 | 3505 | 431 |
| 302 | 20231020 | 141700 | 1462103600 | 3510 | 3515 | 3515 | 3510 | 1337 |
| 303 | 20231020 | 141600 | 1457404915 | 3520 | 3520 | 3520 | 3520 | 47 |
| 304 | 20231020 | 141500 | 1457239475 | 3540 | 3520 | 3540 | 3520 | 8 |
| 305 | 20231020 | 141400 | 1457211295 | 3520 | 3540 | 3540 | 3520 | 601 |
| 306 | 20231020 | 141300 | 1455095755 | 3540 | 3540 | 3540 | 3540 | 3 |
| 307 | 20231020 | 141200 | 1455085135 | 3520 | 3530 | 3530 | 3520 | 864 |
| 308 | 20231020 | 141100 | 1452043495 | 3540 | 3525 | 3540 | 3525 | 67 |
| 309 | 20231020 | 141000 | 1451807305 | 3525 | 3520 | 3525 | 3520 | 376 |
| 310 | 20231020 | 140900 | 1450483695 | 3520 | 3525 | 3525 | 3520 | 95 |
| 311 | 20231020 | 140800 | 1450149235 | 3525 | 3540 | 3540 | 3525 | 336 |
| 312 | 20231020 | 140700 | 1448963320 | 3520 | 3520 | 3520 | 3520 | 1 |
| 313 | 20231020 | 140600 | 1448959800 | 3520 | 3520 | 3520 | 3520 | 102 |
| 314 | 20231020 | 140500 | 1448600760 | 3520 | 3520 | 3520 | 3520 | 40 |
| 315 | 20231020 | 140400 | 1448459960 | 3520 | 3540 | 3540 | 3520 | 268 |
| 316 | 20231020 | 140300 | 1447515935 | 3540 | 3545 | 3550 | 3540 | 1009 |
| 317 | 20231020 | 140200 | 1443934075 | 3530 | 3530 | 3530 | 3530 | 0 |
| 318 | 20231020 | 140100 | 1443934075 | 3530 | 3540 | 3545 | 3530 | 841 |
| 319 | 20231020 | 140000 | 1440961990 | 3540 | 3540 | 3540 | 3540 | 176 |
| 320 | 20231020 | 135900 | 1440338950 | 3550 | 3550 | 3550 | 3550 | 2 |
| 321 | 20231020 | 135800 | 1440331850 | 3550 | 3550 | 3550 | 3550 | 0 |
| 322 | 20231020 | 135700 | 1440331850 | 3550 | 3550 | 3550 | 3550 | 69 |
| 323 | 20231020 | 135600 | 1440086900 | 3550 | 3550 | 3550 | 3550 | 13 |
| 324 | 20231020 | 135500 | 1440040750 | 3535 | 3550 | 3550 | 3535 | 2431 |
| 325 | 20231020 | 135400 | 1431447150 | 3535 | 3535 | 3535 | 3535 | 5 |
| 326 | 20231020 | 135300 | 1431429475 | 3535 | 3535 | 3535 | 3535 | 0 |
| 327 | 20231020 | 135200 | 1431429475 | 3535 | 3535 | 3535 | 3535 | 569 |
| 328 | 20231020 | 135100 | 1429418060 | 3535 | 3545 | 3545 | 3535 | 125 |
| 329 | 20231020 | 135000 | 1428975430 | 3545 | 3545 | 3545 | 3545 | 196 |
| 330 | 20231020 | 134900 | 1428280610 | 3545 | 3545 | 3545 | 3545 | 4 |
| 331 | 20231020 | 134800 | 1428266430 | 3545 | 3550 | 3550 | 3545 | 1367 |
| 332 | 20231020 | 134700 | 1423420365 | 3550 | 3540 | 3550 | 3540 | 1240 |
| 333 | 20231020 | 134600 | 1419025490 | 3535 | 3535 | 3535 | 3535 | 0 |
| 334 | 20231020 | 134500 | 1419025490 | 3535 | 3520 | 3535 | 3520 | 907 |
| 335 | 20231020 | 134400 | 1415820995 | 3535 | 3535 | 3535 | 3535 | 693 |
| 336 | 20231020 | 134300 | 1413371240 | 3520 | 3520 | 3520 | 3520 | 10 |
| 337 | 20231020 | 134200 | 1413336040 | 3520 | 3520 | 3520 | 3520 | 0 |
| 338 | 20231020 | 134100 | 1413336040 | 3520 | 3520 | 3520 | 3520 | 660 |
| 339 | 20231020 | 134000 | 1411012840 | 3520 | 3525 | 3525 | 3520 | 1405 |
| 340 | 20231020 | 133900 | 1406062215 | 3520 | 3520 | 3520 | 3520 | 500 |
| 341 | 20231020 | 133800 | 1404302215 | 3515 | 3515 | 3515 | 3515 | 191 |
| 342 | 20231020 | 133700 | 1403630850 | 3515 | 3515 | 3515 | 3515 | 56 |
| 343 | 20231020 | 133600 | 1403434010 | 3515 | 3515 | 3515 | 3515 | 516 |
| 344 | 20231020 | 133500 | 1401620270 | 3515 | 3525 | 3525 | 3515 | 1004 |
| 345 | 20231020 | 133400 | 1398091170 | 3515 | 3515 | 3515 | 3515 | 0 |
| 346 | 20231020 | 133300 | 1398091170 | 3515 | 3515 | 3515 | 3515 | 0 |
| 347 | 20231020 | 133200 | 1398091170 | 3515 | 3515 | 3515 | 3515 | 0 |
| 348 | 20231020 | 133100 | 1398091170 | 3515 | 3510 | 3515 | 3510 | 4327 |
| 349 | 20231020 | 133000 | 1382896835 | 3505 | 3505 | 3505 | 3505 | 91 |
| 350 | 20231020 | 132900 | 1382577880 | 3500 | 3500 | 3500 | 3500 | 0 |
| 351 | 20231020 | 132800 | 1382577880 | 3500 | 3500 | 3500 | 3500 | 0 |
| 352 | 20231020 | 132700 | 1382577880 | 3500 | 3500 | 3500 | 3500 | 4 |
| 353 | 20231020 | 132600 | 1382563880 | 3505 | 3500 | 3505 | 3500 | 158 |
| 354 | 20231020 | 132500 | 1382010830 | 3500 | 3500 | 3500 | 3500 | 15 |
| 355 | 20231020 | 132400 | 1381958330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 356 | 20231020 | 132300 | 1381958330 | 3500 | 3500 | 3500 | 3500 | 2207 |
| 357 | 20231020 | 132200 | 1374233830 | 3500 | 3500 | 3500 | 3500 | 57 |
| 358 | 20231020 | 132100 | 1374034330 | 3500 | 3500 | 3500 | 3500 | 1 |
| 359 | 20231020 | 132000 | 1374030830 | 3495 | 3495 | 3495 | 3495 | 15 |
| 360 | 20231020 | 131900 | 1373978405 | 3495 | 3495 | 3495 | 3495 | 0 |
| 361 | 20231020 | 131800 | 1373978405 | 3495 | 3495 | 3495 | 3495 | 239 |
| 362 | 20231020 | 131700 | 1373143100 | 3500 | 3505 | 3505 | 3500 | 945 |
| 363 | 20231020 | 131600 | 1369835100 | 3500 | 3500 | 3500 | 3500 | 219 |
| 364 | 20231020 | 131500 | 1369068600 | 3505 | 3505 | 3505 | 3505 | 621 |
| 365 | 20231020 | 131400 | 1366891995 | 3495 | 3495 | 3495 | 3495 | 0 |
| 366 | 20231020 | 131300 | 1366891995 | 3495 | 3495 | 3495 | 3495 | 42 |
| 367 | 20231020 | 131200 | 1366745205 | 3500 | 3500 | 3500 | 3500 | 853 |
| 368 | 20231020 | 131100 | 1363759705 | 3500 | 3500 | 3500 | 3500 | 12 |
| 369 | 20231020 | 131000 | 1363717705 | 3500 | 3500 | 3500 | 3500 | 23 |
| 370 | 20231020 | 130900 | 1363637205 | 3495 | 3495 | 3495 | 3495 | 0 |
| 371 | 20231020 | 130800 | 1363637205 | 3495 | 3490 | 3495 | 3490 | 262 |
| 372 | 20231020 | 130700 | 1362721560 | 3495 | 3490 | 3495 | 3490 | 60 |
| 373 | 20231020 | 130600 | 1362512110 | 3495 | 3495 | 3495 | 3495 | 49 |
| 374 | 20231020 | 130500 | 1362340855 | 3495 | 3490 | 3495 | 3490 | 1028 |
| 375 | 20231020 | 130400 | 1358748000 | 3490 | 3490 | 3490 | 3490 | 28 |
| 376 | 20231020 | 130300 | 1358650280 | 3485 | 3485 | 3485 | 3485 | 187 |
| 377 | 20231020 | 130200 | 1357998585 | 3485 | 3485 | 3485 | 3485 | 314 |
| 378 | 20231020 | 130100 | 1356904295 | 3490 | 3490 | 3490 | 3490 | 2 |
| 379 | 20231020 | 130000 | 1356897315 | 3490 | 3490 | 3490 | 3490 | 0 |
| 380 | 20231020 | 125900 | 1356897315 | 3490 | 3490 | 3490 | 3490 | 3 |
| 381 | 20231020 | 125800 | 1356886845 | 3490 | 3490 | 3490 | 3490 | 0 |
| 382 | 20231020 | 125700 | 1356886845 | 3490 | 3490 | 3490 | 3490 | 200 |
| 383 | 20231020 | 125600 | 1356188845 | 3490 | 3490 | 3490 | 3490 | 0 |
| 384 | 20231020 | 125500 | 1356188845 | 3490 | 3495 | 3495 | 3490 | 1814 |
| 385 | 20231020 | 125400 | 1349852985 | 3490 | 3490 | 3490 | 3490 | 431 |
| 386 | 20231020 | 125300 | 1348348795 | 3490 | 3490 | 3490 | 3490 | 1 |
| 387 | 20231020 | 125200 | 1348345305 | 3475 | 3475 | 3475 | 3475 | 51 |
| 388 | 20231020 | 125100 | 1348168080 | 3470 | 3480 | 3480 | 3470 | 866 |
| 389 | 20231020 | 125000 | 1345157555 | 3475 | 3475 | 3475 | 3475 | 0 |
| 390 | 20231020 | 124900 | 1345157555 | 3475 | 3475 | 3475 | 3475 | 89 |
| 391 | 20231020 | 124800 | 1344848280 | 3475 | 3480 | 3480 | 3475 | 7100 |
| 392 | 20231020 | 124700 | 1320173205 | 3490 | 3490 | 3490 | 3490 | 200 |
| 393 | 20231020 | 124600 | 1319475205 | 3490 | 3490 | 3490 | 3490 | 300 |
| 394 | 20231020 | 124500 | 1318428205 | 3490 | 3490 | 3490 | 3490 | 0 |
| 395 | 20231020 | 124400 | 1318428205 | 3490 | 3490 | 3490 | 3490 | 0 |
| 396 | 20231020 | 124300 | 1318428205 | 3490 | 3490 | 3490 | 3490 | 34 |
| 397 | 20231020 | 124200 | 1318309545 | 3490 | 3490 | 3490 | 3490 | 101 |
| 398 | 20231020 | 124100 | 1317957055 | 3490 | 3490 | 3490 | 3490 | 122 |
| 399 | 20231020 | 124000 | 1317531275 | 3490 | 3490 | 3490 | 3490 | 0 |
| 400 | 20231020 | 123900 | 1317531275 | 3490 | 3490 | 3490 | 3490 | 1 |
| 401 | 20231020 | 123800 | 1317527785 | 3480 | 3490 | 3490 | 3480 | 61 |
| 402 | 20231020 | 123700 | 1317315005 | 3490 | 3490 | 3490 | 3490 | 210 |
| 403 | 20231020 | 123600 | 1316582105 | 3490 | 3490 | 3490 | 3490 | 4 |
| 404 | 20231020 | 123500 | 1316568145 | 3490 | 3490 | 3490 | 3490 | 5 |
| 405 | 20231020 | 123400 | 1316550695 | 3490 | 3490 | 3490 | 3490 | 8 |
| 406 | 20231020 | 123300 | 1316522775 | 3480 | 3480 | 3480 | 3480 | 89 |
| 407 | 20231020 | 123200 | 1316213055 | 3480 | 3485 | 3490 | 3480 | 10003 |
| 408 | 20231020 | 123100 | 1281348310 | 3485 | 3490 | 3490 | 3485 | 501 |
| 409 | 20231020 | 123000 | 1279602320 | 3490 | 3490 | 3490 | 3490 | 0 |
| 410 | 20231020 | 122900 | 1279602320 | 3490 | 3490 | 3490 | 3490 | 1 |
| 411 | 20231020 | 122800 | 1279598830 | 3490 | 3485 | 3490 | 3485 | 32 |
| 412 | 20231020 | 122700 | 1279487235 | 3490 | 3490 | 3490 | 3490 | 0 |
| 413 | 20231020 | 122600 | 1279487235 | 3490 | 3490 | 3490 | 3490 | 475 |
| 414 | 20231020 | 122500 | 1277829485 | 3490 | 3485 | 3490 | 3485 | 505 |
| 415 | 20231020 | 122400 | 1276068655 | 3490 | 3485 | 3490 | 3485 | 110 |
| 416 | 20231020 | 122300 | 1275684800 | 3485 | 3490 | 3490 | 3485 | 169 |
| 417 | 20231020 | 122200 | 1275095240 | 3485 | 3485 | 3485 | 3485 | 81 |
| 418 | 20231020 | 122100 | 1274812955 | 3485 | 3480 | 3485 | 3480 | 114 |
| 419 | 20231020 | 122000 | 1274416225 | 3480 | 3485 | 3485 | 3480 | 105 |
| 420 | 20231020 | 121900 | 1274050665 | 3480 | 3480 | 3485 | 3480 | 1017 |
| 421 | 20231020 | 121800 | 1270509005 | 3480 | 3480 | 3480 | 3480 | 945 |
| 422 | 20231020 | 121700 | 1267220405 | 3480 | 3480 | 3480 | 3480 | 94 |
| 423 | 20231020 | 121600 | 1266893285 | 3480 | 3480 | 3480 | 3480 | 100 |
| 424 | 20231020 | 121500 | 1266545285 | 3480 | 3480 | 3480 | 3480 | 300 |
| 425 | 20231020 | 121400 | 1265501285 | 3475 | 3475 | 3475 | 3475 | 314 |
| 426 | 20231020 | 121300 | 1264410135 | 3470 | 3465 | 3470 | 3465 | 4378 |
| 427 | 20231020 | 121200 | 1249218495 | 3465 | 3455 | 3465 | 3455 | 504 |
| 428 | 20231020 | 121100 | 1247474645 | 3460 | 3465 | 3465 | 3460 | 241 |
| 429 | 20231020 | 121000 | 1246640425 | 3460 | 3460 | 3460 | 3460 | 50 |
| 430 | 20231020 | 120900 | 1246467425 | 3440 | 3450 | 3450 | 3440 | 800 |
| 431 | 20231020 | 120800 | 1243714915 | 3440 | 3440 | 3440 | 3440 | 0 |
| 432 | 20231020 | 120700 | 1243714915 | 3440 | 3455 | 3455 | 3440 | 1000 |
| 433 | 20231020 | 120600 | 1240267265 | 3465 | 3465 | 3465 | 3465 | 230 |
| 434 | 20231020 | 120500 | 1239470315 | 3465 | 3460 | 3465 | 3460 | 409 |
| 435 | 20231020 | 120400 | 1238053630 | 3465 | 3460 | 3465 | 3435 | 1400 |
| 436 | 20231020 | 120300 | 1233218445 | 3460 | 3465 | 3465 | 3460 | 1156 |
| 437 | 20231020 | 120200 | 1229213305 | 3460 | 3460 | 3460 | 3460 | 1001 |
| 438 | 20231020 | 120100 | 1225749845 | 3465 | 3465 | 3465 | 3465 | 9 |
| 439 | 20231020 | 120000 | 1225718660 | 3465 | 3465 | 3465 | 3465 | 0 |
| 440 | 20231020 | 115900 | 1225718660 | 3465 | 3465 | 3465 | 3465 | 13 |
| 441 | 20231020 | 115800 | 1225673615 | 3460 | 3455 | 3460 | 3455 | 1617 |
| 442 | 20231020 | 115700 | 1220079385 | 3430 | 3450 | 3450 | 3430 | 4009 |
| 443 | 20231020 | 115600 | 1206315065 | 3450 | 3445 | 3450 | 3445 | 21 |
| 444 | 20231020 | 115500 | 1206242680 | 3445 | 3440 | 3445 | 3440 | 349 |
| 445 | 20231020 | 115400 | 1205040380 | 3445 | 3445 | 3445 | 3445 | 13 |
| 446 | 20231020 | 115300 | 1204995595 | 3445 | 3445 | 3445 | 3445 | 22 |
| 447 | 20231020 | 115200 | 1204919805 | 3445 | 3435 | 3445 | 3435 | 124 |
| 448 | 20231020 | 115100 | 1204493825 | 3435 | 3435 | 3435 | 3435 | 207 |
| 449 | 20231020 | 115000 | 1203782780 | 3435 | 3430 | 3435 | 3430 | 380 |
| 450 | 20231020 | 114900 | 1202477880 | 3435 | 3435 | 3435 | 3435 | 0 |
| 451 | 20231020 | 114800 | 1202477880 | 3435 | 3430 | 3435 | 3430 | 1620 |
| 452 | 20231020 | 114700 | 1196913460 | 3430 | 3430 | 3430 | 3430 | 0 |
| 453 | 20231020 | 114600 | 1196913460 | 3430 | 3430 | 3430 | 3425 | 1537 |
| 454 | 20231020 | 114500 | 1191641770 | 3435 | 3435 | 3435 | 3435 | 436 |
| 455 | 20231020 | 114400 | 1190144110 | 3435 | 3435 | 3435 | 3435 | 260 |
| 456 | 20231020 | 114300 | 1189251010 | 3435 | 3435 | 3435 | 3435 | 360 |
| 457 | 20231020 | 114200 | 1188014410 | 3435 | 3435 | 3435 | 3435 | 583 |
| 458 | 20231020 | 114100 | 1186011805 | 3440 | 3440 | 3440 | 3440 | 678 |
| 459 | 20231020 | 114000 | 1183679485 | 3440 | 3440 | 3440 | 3440 | 172 |
| 460 | 20231020 | 113900 | 1183087805 | 3440 | 3440 | 3440 | 3440 | 466 |
| 461 | 20231020 | 113800 | 1181484765 | 3430 | 3445 | 3445 | 3430 | 3263 |
| 462 | 20231020 | 113700 | 1170279865 | 3450 | 3450 | 3455 | 3450 | 990 |
| 463 | 20231020 | 113600 | 1166864270 | 3455 | 3450 | 3455 | 3450 | 165 |
| 464 | 20231020 | 113500 | 1166294970 | 3450 | 3455 | 3455 | 3450 | 21 |
| 465 | 20231020 | 113400 | 1166222515 | 3450 | 3445 | 3450 | 3445 | 72 |
| 466 | 20231020 | 113300 | 1165974380 | 3445 | 3450 | 3450 | 3445 | 475 |
| 467 | 20231020 | 113200 | 1164335730 | 3450 | 3450 | 3450 | 3445 | 62 |
| 468 | 20231020 | 113100 | 1164121840 | 3450 | 3450 | 3450 | 3450 | 14 |
| 469 | 20231020 | 113000 | 1164073540 | 3450 | 3435 | 3450 | 3435 | 11 |
| 470 | 20231020 | 112900 | 1164035605 | 3430 | 3430 | 3430 | 3430 | 0 |
| 471 | 20231020 | 112800 | 1164035605 | 3430 | 3430 | 3430 | 3430 | 197 |
| 472 | 20231020 | 112700 | 1163359895 | 3430 | 3425 | 3430 | 3425 | 149 |
| 473 | 20231020 | 112600 | 1162848975 | 3430 | 3440 | 3440 | 3430 | 20627 |
| 474 | 20231020 | 112500 | 1091967790 | 3440 | 3445 | 3445 | 3440 | 200 |
| 475 | 20231020 | 112400 | 1091278850 | 3445 | 3445 | 3445 | 3445 | 18 |
| 476 | 20231020 | 112300 | 1091216840 | 3450 | 3435 | 3450 | 3435 | 157 |
| 477 | 20231020 | 112200 | 1090675385 | 3435 | 3435 | 3435 | 3435 | 55 |
| 478 | 20231020 | 112100 | 1090486460 | 3435 | 3455 | 3455 | 3435 | 8667 |
| 479 | 20231020 | 112000 | 1060688405 | 3440 | 3440 | 3440 | 3440 | 70 |
| 480 | 20231020 | 111900 | 1060447605 | 3440 | 3440 | 3440 | 3440 | 774 |
| 481 | 20231020 | 111800 | 1057785045 | 3440 | 3440 | 3445 | 3440 | 242 |
| 482 | 20231020 | 111700 | 1056952065 | 3455 | 3455 | 3455 | 3455 | 13 |
| 483 | 20231020 | 111600 | 1056907150 | 3440 | 3450 | 3450 | 3440 | 5400 |
| 484 | 20231020 | 111500 | 1038319740 | 3450 | 3450 | 3450 | 3450 | 1004 |
| 485 | 20231020 | 111400 | 1034855940 | 3460 | 3455 | 3460 | 3455 | 891 |
| 486 | 20231020 | 111300 | 1031777530 | 3455 | 3455 | 3455 | 3455 | 60 |
| 487 | 20231020 | 111200 | 1031570230 | 3455 | 3455 | 3455 | 3450 | 1545 |
| 488 | 20231020 | 111100 | 1026234730 | 3455 | 3455 | 3455 | 3455 | 200 |
| 489 | 20231020 | 111000 | 1025543730 | 3445 | 3445 | 3445 | 3445 | 61 |
| 490 | 20231020 | 110900 | 1025333585 | 3455 | 3455 | 3455 | 3455 | 50 |
| 491 | 20231020 | 110800 | 1025160835 | 3440 | 3440 | 3440 | 3440 | 0 |
| 492 | 20231020 | 110700 | 1025160835 | 3440 | 3440 | 3440 | 3440 | 21 |
| 493 | 20231020 | 110600 | 1025088595 | 3440 | 3445 | 3445 | 3440 | 500 |
| 494 | 20231020 | 110500 | 1023368445 | 3440 | 3445 | 3445 | 3440 | 10 |
| 495 | 20231020 | 110400 | 1023334040 | 3455 | 3455 | 3455 | 3455 | 50 |
| 496 | 20231020 | 110300 | 1023161290 | 3440 | 3440 | 3440 | 3440 | 0 |
| 497 | 20231020 | 110200 | 1023161290 | 3440 | 3440 | 3440 | 3440 | 500 |
| 498 | 20231020 | 110100 | 1021441290 | 3440 | 3440 | 3440 | 3435 | 693 |
| 499 | 20231020 | 110000 | 1019058615 | 3440 | 3460 | 3460 | 3440 | 7 |
| 500 | 20231020 | 105900 | 1019034435 | 3455 | 3440 | 3455 | 3435 | 1195 |
| 501 | 20231020 | 105800 | 1014925165 | 3455 | 3455 | 3455 | 3455 | 5 |
| 502 | 20231020 | 105700 | 1014907890 | 3440 | 3435 | 3440 | 3435 | 461 |
| 503 | 20231020 | 105600 | 1013324350 | 3435 | 3435 | 3435 | 3435 | 1090 |
| 504 | 20231020 | 105500 | 1009580200 | 3435 | 3435 | 3435 | 3435 | 293 |
| 505 | 20231020 | 105400 | 1008573745 | 3435 | 3450 | 3450 | 3435 | 19054 |
| 506 | 20231020 | 105300 | 942999565 | 3450 | 3450 | 3450 | 3450 | 3909 |
| 507 | 20231020 | 105200 | 929513515 | 3450 | 3455 | 3455 | 3450 | 1228 |
| 508 | 20231020 | 105100 | 925273505 | 3465 | 3460 | 3465 | 3460 | 1304 |
| 509 | 20231020 | 105000 | 920761640 | 3455 | 3460 | 3460 | 3455 | 486 |
| 510 | 20231020 | 104900 | 919081125 | 3460 | 3460 | 3460 | 3460 | 521 |
| 511 | 20231020 | 104800 | 917278465 | 3460 | 3465 | 3465 | 3460 | 201 |
| 512 | 20231020 | 104700 | 916582005 | 3465 | 3460 | 3465 | 3460 | 2058 |
| 513 | 20231020 | 104600 | 909453785 | 3465 | 3465 | 3465 | 3465 | 20 |
| 514 | 20231020 | 104500 | 909384485 | 3465 | 3445 | 3465 | 3445 | 426 |
| 515 | 20231020 | 104400 | 907913335 | 3460 | 3445 | 3460 | 3445 | 3315 |
| 516 | 20231020 | 104300 | 896479180 | 3445 | 3445 | 3445 | 3445 | 0 |
| 517 | 20231020 | 104200 | 896479180 | 3445 | 3460 | 3460 | 3445 | 1091 |
| 518 | 20231020 | 104100 | 892711650 | 3460 | 3460 | 3460 | 3460 | 6 |
| 519 | 20231020 | 104000 | 892690890 | 3455 | 3460 | 3460 | 3455 | 485 |
| 520 | 20231020 | 103900 | 891013100 | 3465 | 3465 | 3465 | 3465 | 10 |
| 521 | 20231020 | 103800 | 890978450 | 3465 | 3465 | 3465 | 3465 | 0 |
| 522 | 20231020 | 103700 | 890978450 | 3465 | 3465 | 3465 | 3465 | 0 |
| 523 | 20231020 | 103600 | 890978450 | 3465 | 3460 | 3465 | 3440 | 16227 |
| 524 | 20231020 | 103500 | 835137225 | 3450 | 3450 | 3450 | 3450 | 0 |
| 525 | 20231020 | 103400 | 835137225 | 3450 | 3460 | 3460 | 3450 | 12 |
| 526 | 20231020 | 103300 | 835095805 | 3460 | 3460 | 3460 | 3460 | 1 |
| 527 | 20231020 | 103200 | 835092345 | 3445 | 3445 | 3445 | 3440 | 417 |
| 528 | 20231020 | 103100 | 833656810 | 3440 | 3440 | 3440 | 3440 | 900 |
| 529 | 20231020 | 103000 | 830560810 | 3440 | 3440 | 3440 | 3440 | 250 |
| 530 | 20231020 | 102900 | 829700810 | 3440 | 3455 | 3455 | 3435 | 3020 |
| 531 | 20231020 | 102800 | 819314015 | 3455 | 3450 | 3460 | 3450 | 7247 |
| 532 | 20231020 | 102700 | 794276675 | 3440 | 3445 | 3445 | 3440 | 10323 |
| 533 | 20231020 | 102600 | 758756795 | 3435 | 3440 | 3440 | 3435 | 1691 |
| 534 | 20231020 | 102500 | 752944080 | 3435 | 3440 | 3440 | 3435 | 3081 |
| 535 | 20231020 | 102400 | 742360330 | 3440 | 3435 | 3440 | 3435 | 854 |
| 536 | 20231020 | 102300 | 739426450 | 3440 | 3435 | 3440 | 3435 | 82 |
| 537 | 20231020 | 102200 | 739144670 | 3435 | 3455 | 3455 | 3435 | 2906 |
| 538 | 20231020 | 102100 | 729160640 | 3435 | 3440 | 3450 | 3435 | 13422 |
| 539 | 20231020 | 102000 | 683032795 | 3445 | 3455 | 3455 | 3445 | 1080 |
| 540 | 20231020 | 101900 | 679305895 | 3455 | 3450 | 3455 | 3450 | 20 |
| 541 | 20231020 | 101800 | 679236845 | 3450 | 3450 | 3450 | 3450 | 144 |
| 542 | 20231020 | 101700 | 678740045 | 3455 | 3450 | 3455 | 3450 | 1019 |
| 543 | 20231020 | 101600 | 675224445 | 3430 | 3445 | 3445 | 3430 | 914 |
| 544 | 20231020 | 101500 | 672088395 | 3430 | 3450 | 3450 | 3430 | 3078 |
| 545 | 20231020 | 101400 | 661486225 | 3455 | 3455 | 3455 | 3445 | 5835 |
| 546 | 20231020 | 101300 | 641356755 | 3455 | 3460 | 3460 | 3455 | 5121 |
| 547 | 20231020 | 101200 | 623658700 | 3470 | 3470 | 3470 | 3470 | 555 |
| 548 | 20231020 | 101100 | 621732850 | 3460 | 3460 | 3460 | 3460 | 231 |
| 549 | 20231020 | 101000 | 620933590 | 3455 | 3455 | 3455 | 3455 | 1524 |
| 550 | 20231020 | 100900 | 615668170 | 3460 | 3470 | 3470 | 3460 | 452 |
| 551 | 20231020 | 100800 | 614101750 | 3465 | 3465 | 3465 | 3465 | 2000 |
| 552 | 20231020 | 100700 | 607171750 | 3455 | 3470 | 3470 | 3455 | 8253 |
| 553 | 20231020 | 100600 | 578615660 | 3465 | 3465 | 3470 | 3465 | 292 |
| 554 | 20231020 | 100500 | 577603735 | 3470 | 3470 | 3470 | 3470 | 522 |
| 555 | 20231020 | 100400 | 575792395 | 3470 | 3470 | 3475 | 3460 | 2288 |
| 556 | 20231020 | 100300 | 567856805 | 3475 | 3475 | 3475 | 3475 | 118 |
| 557 | 20231020 | 100200 | 567446755 | 3475 | 3465 | 3475 | 3465 | 1464 |
| 558 | 20231020 | 100100 | 562372660 | 3460 | 3465 | 3470 | 3460 | 2320 |
| 559 | 20231020 | 100000 | 554339405 | 3470 | 3465 | 3470 | 3465 | 684 |
| 560 | 20231020 | 095900 | 551969300 | 3465 | 3470 | 3470 | 3465 | 2612 |
| 561 | 20231020 | 095800 | 542918660 | 3460 | 3460 | 3460 | 3460 | 873 |
| 562 | 20231020 | 095700 | 539898080 | 3475 | 3465 | 3475 | 3460 | 3897 |
| 563 | 20231020 | 095600 | 526389990 | 3470 | 3480 | 3480 | 3470 | 5278 |
| 564 | 20231020 | 095500 | 508055770 | 3480 | 3495 | 3495 | 3480 | 378 |
| 565 | 20231020 | 095400 | 506738830 | 3475 | 3475 | 3475 | 3475 | 64 |
| 566 | 20231020 | 095300 | 506516430 | 3495 | 3475 | 3495 | 3470 | 2080 |
| 567 | 20231020 | 095200 | 499296600 | 3470 | 3470 | 3470 | 3470 | 500 |
| 568 | 20231020 | 095100 | 497561600 | 3470 | 3470 | 3470 | 3470 | 1685 |
| 569 | 20231020 | 095000 | 491714650 | 3470 | 3470 | 3470 | 3465 | 1133 |
| 570 | 20231020 | 094900 | 487786140 | 3480 | 3480 | 3480 | 3470 | 12194 |
| 571 | 20231020 | 094800 | 445448155 | 3480 | 3490 | 3490 | 3480 | 1538 |
| 572 | 20231020 | 094700 | 440091270 | 3490 | 3495 | 3505 | 3490 | 1477 |
| 573 | 20231020 | 094600 | 434933510 | 3500 | 3500 | 3515 | 3480 | 4269 |
| 574 | 20231020 | 094500 | 420017845 | 3500 | 3505 | 3505 | 3500 | 720 |
| 575 | 20231020 | 094400 | 417496345 | 3500 | 3500 | 3515 | 3500 | 222 |
| 576 | 20231020 | 094300 | 416718830 | 3500 | 3515 | 3515 | 3500 | 13332 |
| 577 | 20231020 | 094200 | 369971915 | 3515 | 3520 | 3520 | 3515 | 1446 |
| 578 | 20231020 | 094100 | 364888225 | 3520 | 3525 | 3525 | 3520 | 1139 |
| 579 | 20231020 | 094000 | 360878920 | 3540 | 3540 | 3540 | 3540 | 1 |
| 580 | 20231020 | 093900 | 360875380 | 3530 | 3530 | 3530 | 3530 | 700 |
| 581 | 20231020 | 093800 | 358404380 | 3530 | 3530 | 3530 | 3530 | 100 |
| 582 | 20231020 | 093700 | 358051380 | 3520 | 3520 | 3520 | 3520 | 110 |
| 583 | 20231020 | 093600 | 357664180 | 3520 | 3540 | 3540 | 3520 | 2 |
| 584 | 20231020 | 093500 | 357657120 | 3530 | 3515 | 3530 | 3515 | 173 |
| 585 | 20231020 | 093400 | 357048495 | 3510 | 3530 | 3540 | 3510 | 7306 |
| 586 | 20231020 | 093300 | 331362630 | 3530 | 3540 | 3550 | 3530 | 615 |
| 587 | 20231020 | 093200 | 329189260 | 3540 | 3550 | 3550 | 3535 | 74 |
| 588 | 20231020 | 093100 | 328927215 | 3535 | 3545 | 3545 | 3535 | 2409 |
| 589 | 20231020 | 093000 | 320396630 | 3545 | 3550 | 3550 | 3545 | 449 |
| 590 | 20231020 | 092900 | 318803755 | 3545 | 3540 | 3545 | 3540 | 912 |
| 591 | 20231020 | 092800 | 315571180 | 3525 | 3525 | 3525 | 3525 | 12 |
| 592 | 20231020 | 092700 | 315528880 | 3520 | 3530 | 3530 | 3520 | 3631 |
| 593 | 20231020 | 092600 | 302729645 | 3525 | 3525 | 3525 | 3525 | 800 |
| 594 | 20231020 | 092500 | 299909645 | 3525 | 3525 | 3535 | 3525 | 7585 |
| 595 | 20231020 | 092400 | 273166905 | 3520 | 3515 | 3520 | 3515 | 635 |
| 596 | 20231020 | 092300 | 270934855 | 3515 | 3515 | 3535 | 3515 | 473 |
| 597 | 20231020 | 092200 | 269272100 | 3515 | 3520 | 3535 | 3515 | 406 |
| 598 | 20231020 | 092100 | 267844985 | 3515 | 3525 | 3530 | 3515 | 4042 |
| 599 | 20231020 | 092000 | 253632045 | 3515 | 3515 | 3520 | 3510 | 2316 |
| 600 | 20231020 | 091900 | 245496050 | 3515 | 3515 | 3515 | 3505 | 6335 |
| 601 | 20231020 | 091800 | 223255755 | 3515 | 3525 | 3525 | 3515 | 136 |
| 602 | 20231020 | 091700 | 222777530 | 3510 | 3515 | 3515 | 3510 | 4295 |
| 603 | 20231020 | 091600 | 207680705 | 3515 | 3540 | 3540 | 3515 | 10480 |
| 604 | 20231020 | 091500 | 170761105 | 3540 | 3540 | 3540 | 3535 | 1093 |
| 605 | 20231020 | 091400 | 166893555 | 3540 | 3565 | 3565 | 3540 | 3915 |
| 606 | 20231020 | 091300 | 152993610 | 3565 | 3565 | 3570 | 3550 | 4410 |
| 607 | 20231020 | 091200 | 137296710 | 3560 | 3555 | 3560 | 3555 | 1215 |
| 608 | 20231020 | 091100 | 132974525 | 3560 | 3560 | 3575 | 3560 | 3980 |
| 609 | 20231020 | 091000 | 118805680 | 3555 | 3580 | 3580 | 3555 | 3376 |
| 610 | 20231020 | 090900 | 106770075 | 3580 | 3595 | 3595 | 3580 | 1980 |
| 611 | 20231020 | 090800 | 99671200 | 3595 | 3605 | 3605 | 3595 | 2297 |
| 612 | 20231020 | 090700 | 91401130 | 3605 | 3600 | 3605 | 3600 | 650 |
| 613 | 20231020 | 090600 | 89061075 | 3600 | 3625 | 3625 | 3600 | 542 |
| 614 | 20231020 | 090500 | 87106165 | 3625 | 3615 | 3625 | 3600 | 3816 |
| 615 | 20231020 | 090400 | 73331730 | 3615 | 3620 | 3620 | 3615 | 4288 |
| 616 | 20231020 | 090300 | 57817455 | 3620 | 3640 | 3640 | 3620 | 4178 |
| 617 | 20231020 | 090200 | 42641940 | 3640 | 3620 | 3640 | 3620 | 5057 |
| 618 | 20231020 | 090100 | 24294205 | 3620 | 3635 | 3635 | 3620 | 570 |
| 619 | 20231020 | 090000 | 22230505 | 3640 | 3615 | 3640 | 3615 | 6141 |