31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 192800 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 9296 |
| 3 | 20231011 | 192700 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 4 | 20231011 | 192600 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 5 | 20231011 | 192500 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 6 | 20231011 | 192400 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 7 | 20231011 | 192300 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 8 | 20231011 | 192200 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 9 | 20231011 | 192100 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 10 | 20231011 | 192000 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 11 | 20231011 | 191900 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 12 | 20231011 | 191800 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 13 | 20231011 | 191700 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 14 | 20231011 | 191600 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 15 | 20231011 | 191500 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 16 | 20231011 | 191400 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 17 | 20231011 | 191300 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 18 | 20231011 | 191200 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 19 | 20231011 | 191100 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 20 | 20231011 | 191000 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 21 | 20231011 | 190900 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 22 | 20231011 | 190800 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 23 | 20231011 | 190700 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 24 | 20231011 | 190600 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 25 | 20231011 | 190500 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 26 | 20231011 | 190400 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 27 | 20231011 | 190300 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 28 | 20231011 | 190200 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 29 | 20231011 | 190100 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 30 | 20231011 | 190000 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 31 | 20231011 | 185900 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 32 | 20231011 | 185800 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 9296 |
| 33 | 20231011 | 185700 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 34 | 20231011 | 185600 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 35 | 20231011 | 185500 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 36 | 20231011 | 185400 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 37 | 20231011 | 185300 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 38 | 20231011 | 185200 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 39 | 20231011 | 185100 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 40 | 20231011 | 185000 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 41 | 20231011 | 184900 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 42 | 20231011 | 184800 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 43 | 20231011 | 184700 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 44 | 20231011 | 184600 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 45 | 20231011 | 184500 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 46 | 20231011 | 184400 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 47 | 20231011 | 184300 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 48 | 20231011 | 184200 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 49 | 20231011 | 184100 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 50 | 20231011 | 184000 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 51 | 20231011 | 183900 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 52 | 20231011 | 183800 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 53 | 20231011 | 183700 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 54 | 20231011 | 183600 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 55 | 20231011 | 183500 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 56 | 20231011 | 183400 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 57 | 20231011 | 183300 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 58 | 20231011 | 183200 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 59 | 20231011 | 183100 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 60 | 20231011 | 183000 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 61 | 20231011 | 182900 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 62 | 20231011 | 182800 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 9296 |
| 63 | 20231011 | 182700 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 64 | 20231011 | 182600 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 65 | 20231011 | 182500 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 66 | 20231011 | 182400 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 67 | 20231011 | 182300 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 68 | 20231011 | 182200 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 69 | 20231011 | 182100 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 70 | 20231011 | 182000 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 71 | 20231011 | 181900 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 72 | 20231011 | 181800 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 73 | 20231011 | 181700 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 74 | 20231011 | 181600 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 75 | 20231011 | 181500 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 76 | 20231011 | 181400 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 77 | 20231011 | 181300 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 78 | 20231011 | 181200 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 79 | 20231011 | 181100 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 80 | 20231011 | 181000 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 81 | 20231011 | 180900 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 82 | 20231011 | 180800 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 83 | 20231011 | 180700 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 84 | 20231011 | 180600 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 85 | 20231011 | 180500 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 86 | 20231011 | 180400 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 87 | 20231011 | 180300 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 88 | 20231011 | 180200 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 89 | 20231011 | 180100 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 90 | 20231011 | 180000 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 91 | 20231011 | 175900 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 92 | 20231011 | 175800 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 9296 |
| 93 | 20231011 | 175700 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 94 | 20231011 | 175600 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 95 | 20231011 | 175500 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 96 | 20231011 | 175400 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 97 | 20231011 | 175300 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 98 | 20231011 | 175200 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 99 | 20231011 | 175100 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 100 | 20231011 | 175000 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 101 | 20231011 | 174900 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 102 | 20231011 | 174800 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 103 | 20231011 | 174700 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 104 | 20231011 | 174600 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 105 | 20231011 | 174500 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 106 | 20231011 | 174400 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 107 | 20231011 | 174300 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 108 | 20231011 | 174200 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 109 | 20231011 | 174100 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 110 | 20231011 | 174000 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 111 | 20231011 | 173900 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 112 | 20231011 | 173800 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 113 | 20231011 | 173700 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 114 | 20231011 | 173600 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 115 | 20231011 | 173500 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 116 | 20231011 | 173400 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 117 | 20231011 | 173300 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 118 | 20231011 | 173200 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 119 | 20231011 | 173100 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 120 | 20231011 | 173000 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 121 | 20231011 | 172900 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 122 | 20231011 | 172800 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 9296 |
| 123 | 20231011 | 172700 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 124 | 20231011 | 172600 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 125 | 20231011 | 172500 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 126 | 20231011 | 172400 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 127 | 20231011 | 172300 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 128 | 20231011 | 172200 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 129 | 20231011 | 172100 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 130 | 20231011 | 172000 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 131 | 20231011 | 171900 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 132 | 20231011 | 171800 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 133 | 20231011 | 171700 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 134 | 20231011 | 171600 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 135 | 20231011 | 171500 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 136 | 20231011 | 171400 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 137 | 20231011 | 171300 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 138 | 20231011 | 171200 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 139 | 20231011 | 171100 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 140 | 20231011 | 171000 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 141 | 20231011 | 170900 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 142 | 20231011 | 170800 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 143 | 20231011 | 170700 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 144 | 20231011 | 170600 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 145 | 20231011 | 170500 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 146 | 20231011 | 170400 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 147 | 20231011 | 170300 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 148 | 20231011 | 170200 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 149 | 20231011 | 170100 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 150 | 20231011 | 170000 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 151 | 20231011 | 165900 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 152 | 20231011 | 165800 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 9296 |
| 153 | 20231011 | 165700 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 154 | 20231011 | 165600 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 155 | 20231011 | 165500 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 156 | 20231011 | 165400 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 157 | 20231011 | 165300 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 158 | 20231011 | 165200 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 159 | 20231011 | 165100 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 160 | 20231011 | 165000 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 161 | 20231011 | 164900 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 162 | 20231011 | 164800 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 163 | 20231011 | 164700 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 164 | 20231011 | 164600 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 165 | 20231011 | 164500 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 166 | 20231011 | 164400 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 167 | 20231011 | 164300 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 168 | 20231011 | 164200 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 169 | 20231011 | 164100 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 170 | 20231011 | 164000 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 171 | 20231011 | 163900 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 172 | 20231011 | 163800 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 173 | 20231011 | 163700 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 174 | 20231011 | 163600 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 175 | 20231011 | 163500 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 176 | 20231011 | 163400 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 177 | 20231011 | 163300 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 178 | 20231011 | 163200 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 179 | 20231011 | 163100 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 180 | 20231011 | 163000 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 181 | 20231011 | 162900 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 182 | 20231011 | 162800 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 9296 |
| 183 | 20231011 | 162700 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 184 | 20231011 | 162600 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 185 | 20231011 | 162500 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 186 | 20231011 | 162400 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 187 | 20231011 | 162300 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 188 | 20231011 | 162200 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 189 | 20231011 | 162100 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 190 | 20231011 | 162000 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 191 | 20231011 | 161900 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 192 | 20231011 | 161800 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 193 | 20231011 | 161700 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 194 | 20231011 | 161600 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 195 | 20231011 | 161500 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 196 | 20231011 | 161400 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 197 | 20231011 | 161300 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 198 | 20231011 | 161200 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 199 | 20231011 | 161100 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 200 | 20231011 | 161000 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 201 | 20231011 | 160900 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 202 | 20231011 | 160800 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 203 | 20231011 | 160700 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 204 | 20231011 | 160600 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 205 | 20231011 | 160500 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 206 | 20231011 | 160400 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 207 | 20231011 | 160300 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 208 | 20231011 | 160200 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 209 | 20231011 | 160100 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 210 | 20231011 | 160000 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 211 | 20231011 | 155900 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 212 | 20231011 | 155800 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 9296 |
| 213 | 20231011 | 155700 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 214 | 20231011 | 155600 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 215 | 20231011 | 155500 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 216 | 20231011 | 155400 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 217 | 20231011 | 155300 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 218 | 20231011 | 155200 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 219 | 20231011 | 155100 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 220 | 20231011 | 155000 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 221 | 20231011 | 154900 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 222 | 20231011 | 154800 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 223 | 20231011 | 154700 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 224 | 20231011 | 154600 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 225 | 20231011 | 154500 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 226 | 20231011 | 154400 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 227 | 20231011 | 154300 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 228 | 20231011 | 154200 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 229 | 20231011 | 154100 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 230 | 20231011 | 154000 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 231 | 20231011 | 153900 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 232 | 20231011 | 153800 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 233 | 20231011 | 153700 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 234 | 20231011 | 153600 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 235 | 20231011 | 153500 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 236 | 20231011 | 153400 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 237 | 20231011 | 153300 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 238 | 20231011 | 153200 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 239 | 20231011 | 153100 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 240 | 20231011 | 153000 | 1821028505 | 2870 | 2870 | 2870 | 2870 | 9296 |
| 241 | 20231011 | 152900 | 1794348985 | 2885 | 2885 | 2885 | 2885 | 0 |
| 242 | 20231011 | 152800 | 1794348985 | 2885 | 2885 | 2885 | 2885 | 0 |
| 243 | 20231011 | 152700 | 1794348985 | 2885 | 2885 | 2885 | 2885 | 0 |
| 244 | 20231011 | 152600 | 1794348985 | 2885 | 2885 | 2885 | 2885 | 0 |
| 245 | 20231011 | 152500 | 1794348985 | 2885 | 2885 | 2885 | 2885 | 0 |
| 246 | 20231011 | 152400 | 1794348985 | 2885 | 2885 | 2885 | 2885 | 0 |
| 247 | 20231011 | 152300 | 1794348985 | 2885 | 2885 | 2885 | 2885 | 0 |
| 248 | 20231011 | 152200 | 1794348985 | 2885 | 2885 | 2885 | 2885 | 0 |
| 249 | 20231011 | 152100 | 1794348985 | 2885 | 2885 | 2885 | 2885 | 0 |
| 250 | 20231011 | 152000 | 1794348985 | 2885 | 2885 | 2885 | 2885 | 0 |
| 251 | 20231011 | 151900 | 1794348985 | 2885 | 2885 | 2885 | 2875 | 175 |
| 252 | 20231011 | 151800 | 1793845840 | 2890 | 2885 | 2890 | 2885 | 747 |
| 253 | 20231011 | 151700 | 1791687575 | 2885 | 2885 | 2890 | 2885 | 895 |
| 254 | 20231011 | 151600 | 1789104995 | 2885 | 2890 | 2890 | 2885 | 15 |
| 255 | 20231011 | 151500 | 1789061715 | 2875 | 2875 | 2875 | 2875 | 64 |
| 256 | 20231011 | 151400 | 1788877715 | 2875 | 2875 | 2875 | 2875 | 0 |
| 257 | 20231011 | 151300 | 1788877715 | 2875 | 2880 | 2890 | 2875 | 612 |
| 258 | 20231011 | 151200 | 1787117950 | 2880 | 2880 | 2880 | 2880 | 3261 |
| 259 | 20231011 | 151100 | 1777726270 | 2880 | 2880 | 2880 | 2875 | 1723 |
| 260 | 20231011 | 151000 | 1772770125 | 2880 | 2885 | 2885 | 2875 | 1615 |
| 261 | 20231011 | 150900 | 1768119355 | 2890 | 2890 | 2890 | 2890 | 0 |
| 262 | 20231011 | 150800 | 1768119355 | 2890 | 2880 | 2890 | 2880 | 1145 |
| 263 | 20231011 | 150700 | 1764820585 | 2890 | 2890 | 2890 | 2890 | 1 |
| 264 | 20231011 | 150600 | 1764817695 | 2885 | 2885 | 2885 | 2885 | 0 |
| 265 | 20231011 | 150500 | 1764817695 | 2885 | 2885 | 2885 | 2885 | 11586 |
| 266 | 20231011 | 150400 | 1731392085 | 2890 | 2895 | 2895 | 2890 | 5500 |
| 267 | 20231011 | 150300 | 1715497080 | 2890 | 2895 | 2895 | 2890 | 208 |
| 268 | 20231011 | 150200 | 1714895955 | 2905 | 2905 | 2905 | 2905 | 0 |
| 269 | 20231011 | 150100 | 1714895955 | 2905 | 2905 | 2905 | 2905 | 1 |
| 270 | 20231011 | 150000 | 1714893050 | 2910 | 2905 | 2910 | 2905 | 540 |
| 271 | 20231011 | 145900 | 1713323240 | 2910 | 2905 | 2910 | 2905 | 123 |
| 272 | 20231011 | 145800 | 1712965920 | 2905 | 2905 | 2905 | 2905 | 0 |
| 273 | 20231011 | 145700 | 1712965920 | 2905 | 2905 | 2905 | 2905 | 0 |
| 274 | 20231011 | 145600 | 1712965920 | 2905 | 2905 | 2905 | 2905 | 0 |
| 275 | 20231011 | 145500 | 1712965920 | 2905 | 2905 | 2910 | 2890 | 719 |
| 276 | 20231011 | 145400 | 1710883190 | 2905 | 2905 | 2905 | 2905 | 0 |
| 277 | 20231011 | 145300 | 1710883190 | 2905 | 2905 | 2905 | 2905 | 198 |
| 278 | 20231011 | 145200 | 1710308000 | 2905 | 2905 | 2905 | 2905 | 5 |
| 279 | 20231011 | 145100 | 1710293475 | 2890 | 2895 | 2895 | 2890 | 881 |
| 280 | 20231011 | 145000 | 1707746780 | 2910 | 2905 | 2910 | 2905 | 134 |
| 281 | 20231011 | 144900 | 1707357495 | 2910 | 2905 | 2910 | 2905 | 21 |
| 282 | 20231011 | 144800 | 1707296480 | 2910 | 2910 | 2910 | 2910 | 1 |
| 283 | 20231011 | 144700 | 1707293570 | 2910 | 2905 | 2910 | 2905 | 307 |
| 284 | 20231011 | 144600 | 1706400890 | 2900 | 2900 | 2900 | 2900 | 1910 |
| 285 | 20231011 | 144500 | 1700861890 | 2900 | 2900 | 2900 | 2900 | 34 |
| 286 | 20231011 | 144400 | 1700763290 | 2900 | 2895 | 2900 | 2895 | 700 |
| 287 | 20231011 | 144300 | 1698734275 | 2900 | 2900 | 2900 | 2900 | 1 |
| 288 | 20231011 | 144200 | 1698731375 | 2900 | 2900 | 2900 | 2895 | 1605 |
| 289 | 20231011 | 144100 | 1694084885 | 2900 | 2900 | 2900 | 2900 | 2 |
| 290 | 20231011 | 144000 | 1694079085 | 2900 | 2900 | 2900 | 2900 | 2 |
| 291 | 20231011 | 143900 | 1694073285 | 2905 | 2905 | 2905 | 2900 | 8 |
| 292 | 20231011 | 143800 | 1694050070 | 2895 | 2900 | 2900 | 2895 | 3410 |
| 293 | 20231011 | 143700 | 1684161195 | 2910 | 2910 | 2910 | 2910 | 1 |
| 294 | 20231011 | 143600 | 1684158285 | 2900 | 2900 | 2900 | 2900 | 1 |
| 295 | 20231011 | 143500 | 1684155385 | 2900 | 2900 | 2900 | 2900 | 426 |
| 296 | 20231011 | 143400 | 1682919985 | 2910 | 2900 | 2910 | 2900 | 102 |
| 297 | 20231011 | 143300 | 1682624135 | 2910 | 2910 | 2910 | 2900 | 48 |
| 298 | 20231011 | 143200 | 1682484915 | 2900 | 2900 | 2910 | 2900 | 368 |
| 299 | 20231011 | 143100 | 1681417705 | 2910 | 2900 | 2910 | 2900 | 165 |
| 300 | 20231011 | 143000 | 1680938195 | 2910 | 2900 | 2910 | 2900 | 331 |
| 301 | 20231011 | 142900 | 1679978275 | 2910 | 2910 | 2910 | 2905 | 1263 |
| 302 | 20231011 | 142800 | 1676303035 | 2900 | 2910 | 2910 | 2900 | 995 |
| 303 | 20231011 | 142700 | 1673410200 | 2910 | 2910 | 2910 | 2910 | 264 |
| 304 | 20231011 | 142600 | 1672641960 | 2910 | 2910 | 2910 | 2910 | 2 |
| 305 | 20231011 | 142500 | 1672636140 | 2905 | 2905 | 2910 | 2905 | 114 |
| 306 | 20231011 | 142400 | 1672304965 | 2905 | 2905 | 2905 | 2905 | 138 |
| 307 | 20231011 | 142300 | 1671904075 | 2905 | 2905 | 2905 | 2905 | 507 |
| 308 | 20231011 | 142200 | 1670431240 | 2905 | 2905 | 2905 | 2905 | 0 |
| 309 | 20231011 | 142100 | 1670431240 | 2905 | 2905 | 2905 | 2905 | 0 |
| 310 | 20231011 | 142000 | 1670431240 | 2905 | 2910 | 2910 | 2905 | 105 |
| 311 | 20231011 | 141900 | 1670126190 | 2910 | 2910 | 2910 | 2910 | 0 |
| 312 | 20231011 | 141800 | 1670126190 | 2910 | 2910 | 2910 | 2910 | 0 |
| 313 | 20231011 | 141700 | 1670126190 | 2910 | 2910 | 2910 | 2910 | 0 |
| 314 | 20231011 | 141600 | 1670126190 | 2910 | 2910 | 2910 | 2910 | 0 |
| 315 | 20231011 | 141500 | 1670126190 | 2910 | 2905 | 2910 | 2905 | 227 |
| 316 | 20231011 | 141400 | 1669465870 | 2910 | 2910 | 2910 | 2910 | 0 |
| 317 | 20231011 | 141300 | 1669465870 | 2910 | 2910 | 2910 | 2910 | 820 |
| 318 | 20231011 | 141200 | 1667079670 | 2905 | 2905 | 2905 | 2905 | 279 |
| 319 | 20231011 | 141100 | 1666269175 | 2910 | 2910 | 2910 | 2910 | 0 |
| 320 | 20231011 | 141000 | 1666269175 | 2910 | 2910 | 2910 | 2910 | 0 |
| 321 | 20231011 | 140900 | 1666269175 | 2910 | 2910 | 2910 | 2910 | 0 |
| 322 | 20231011 | 140800 | 1666269175 | 2910 | 2910 | 2910 | 2900 | 487 |
| 323 | 20231011 | 140700 | 1664853845 | 2910 | 2910 | 2910 | 2900 | 175 |
| 324 | 20231011 | 140600 | 1664346325 | 2910 | 2910 | 2910 | 2910 | 200 |
| 325 | 20231011 | 140500 | 1663764325 | 2910 | 2910 | 2910 | 2910 | 84 |
| 326 | 20231011 | 140400 | 1663519885 | 2910 | 2905 | 2910 | 2905 | 3 |
| 327 | 20231011 | 140300 | 1663511165 | 2905 | 2900 | 2905 | 2900 | 1514 |
| 328 | 20231011 | 140200 | 1659119550 | 2895 | 2895 | 2895 | 2890 | 296 |
| 329 | 20231011 | 140100 | 1658263115 | 2895 | 2895 | 2895 | 2895 | 56 |
| 330 | 20231011 | 140000 | 1658100995 | 2895 | 2895 | 2895 | 2890 | 463 |
| 331 | 20231011 | 135900 | 1656762910 | 2895 | 2895 | 2895 | 2895 | 0 |
| 332 | 20231011 | 135800 | 1656762910 | 2895 | 2895 | 2895 | 2885 | 4743 |
| 333 | 20231011 | 135700 | 1643054880 | 2895 | 2895 | 2895 | 2890 | 277 |
| 334 | 20231011 | 135600 | 1642254115 | 2895 | 2895 | 2895 | 2890 | 966 |
| 335 | 20231011 | 135500 | 1639461695 | 2895 | 2895 | 2895 | 2895 | 0 |
| 336 | 20231011 | 135400 | 1639461695 | 2895 | 2895 | 2895 | 2895 | 0 |
| 337 | 20231011 | 135300 | 1639461695 | 2895 | 2895 | 2895 | 2895 | 0 |
| 338 | 20231011 | 135200 | 1639461695 | 2895 | 2895 | 2895 | 2895 | 440 |
| 339 | 20231011 | 135100 | 1638187895 | 2895 | 2895 | 2895 | 2895 | 2 |
| 340 | 20231011 | 135000 | 1638182105 | 2900 | 2900 | 2900 | 2900 | 0 |
| 341 | 20231011 | 134900 | 1638182105 | 2900 | 2900 | 2900 | 2900 | 0 |
| 342 | 20231011 | 134800 | 1638182105 | 2900 | 2895 | 2900 | 2895 | 1009 |
| 343 | 20231011 | 134700 | 1635261045 | 2895 | 2895 | 2895 | 2895 | 6 |
| 344 | 20231011 | 134600 | 1635243675 | 2895 | 2895 | 2895 | 2895 | 168 |
| 345 | 20231011 | 134500 | 1634757315 | 2900 | 2900 | 2900 | 2900 | 0 |
| 346 | 20231011 | 134400 | 1634757315 | 2900 | 2895 | 2900 | 2895 | 338 |
| 347 | 20231011 | 134300 | 1633778800 | 2900 | 2905 | 2905 | 2900 | 11 |
| 348 | 20231011 | 134200 | 1633746895 | 2910 | 2905 | 2910 | 2905 | 1715 |
| 349 | 20231011 | 134100 | 1628764815 | 2890 | 2900 | 2900 | 2890 | 402 |
| 350 | 20231011 | 134000 | 1627603015 | 2890 | 2895 | 2900 | 2890 | 675 |
| 351 | 20231011 | 133900 | 1625649755 | 2900 | 2900 | 2900 | 2900 | 980 |
| 352 | 20231011 | 133800 | 1622807755 | 2905 | 2905 | 2905 | 2905 | 1 |
| 353 | 20231011 | 133700 | 1622804850 | 2905 | 2900 | 2905 | 2900 | 101 |
| 354 | 20231011 | 133600 | 1622511945 | 2905 | 2895 | 2905 | 2890 | 986 |
| 355 | 20231011 | 133500 | 1619657330 | 2905 | 2900 | 2905 | 2895 | 24 |
| 356 | 20231011 | 133400 | 1619587735 | 2905 | 2900 | 2905 | 2900 | 40 |
| 357 | 20231011 | 133300 | 1619471730 | 2900 | 2900 | 2900 | 2900 | 0 |
| 358 | 20231011 | 133200 | 1619471730 | 2900 | 2900 | 2900 | 2900 | 426 |
| 359 | 20231011 | 133100 | 1618236330 | 2900 | 2900 | 2900 | 2900 | 374 |
| 360 | 20231011 | 133000 | 1617151730 | 2900 | 2900 | 2900 | 2900 | 36 |
| 361 | 20231011 | 132900 | 1617047330 | 2905 | 2905 | 2905 | 2905 | 0 |
| 362 | 20231011 | 132800 | 1617047330 | 2905 | 2905 | 2905 | 2905 | 0 |
| 363 | 20231011 | 132700 | 1617047330 | 2905 | 2905 | 2905 | 2905 | 3 |
| 364 | 20231011 | 132600 | 1617038615 | 2905 | 2900 | 2905 | 2900 | 18 |
| 365 | 20231011 | 132500 | 1616986410 | 2905 | 2905 | 2905 | 2905 | 15 |
| 366 | 20231011 | 132400 | 1616942835 | 2905 | 2905 | 2905 | 2905 | 70 |
| 367 | 20231011 | 132300 | 1616739485 | 2900 | 2900 | 2900 | 2900 | 6 |
| 368 | 20231011 | 132200 | 1616722085 | 2900 | 2900 | 2900 | 2900 | 116 |
| 369 | 20231011 | 132100 | 1616385685 | 2900 | 2900 | 2900 | 2900 | 1000 |
| 370 | 20231011 | 132000 | 1613485685 | 2900 | 2900 | 2900 | 2900 | 500 |
| 371 | 20231011 | 131900 | 1612035685 | 2895 | 2895 | 2895 | 2895 | 0 |
| 372 | 20231011 | 131800 | 1612035685 | 2895 | 2900 | 2900 | 2895 | 570 |
| 373 | 20231011 | 131700 | 1610385520 | 2900 | 2900 | 2900 | 2900 | 500 |
| 374 | 20231011 | 131600 | 1608935520 | 2900 | 2900 | 2900 | 2900 | 53 |
| 375 | 20231011 | 131500 | 1608781820 | 2905 | 2905 | 2905 | 2905 | 0 |
| 376 | 20231011 | 131400 | 1608781820 | 2905 | 2905 | 2905 | 2905 | 0 |
| 377 | 20231011 | 131300 | 1608781820 | 2905 | 2900 | 2905 | 2900 | 1606 |
| 378 | 20231011 | 131200 | 1604121920 | 2900 | 2900 | 2900 | 2900 | 500 |
| 379 | 20231011 | 131100 | 1602671920 | 2900 | 2900 | 2900 | 2900 | 47 |
| 380 | 20231011 | 131000 | 1602535620 | 2905 | 2905 | 2905 | 2905 | 28 |
| 381 | 20231011 | 130900 | 1602454280 | 2895 | 2895 | 2895 | 2895 | 0 |
| 382 | 20231011 | 130800 | 1602454280 | 2895 | 2895 | 2895 | 2895 | 150 |
| 383 | 20231011 | 130700 | 1602020030 | 2895 | 2905 | 2905 | 2895 | 2118 |
| 384 | 20231011 | 130600 | 1595878060 | 2905 | 2905 | 2905 | 2905 | 101 |
| 385 | 20231011 | 130500 | 1595584655 | 2905 | 2905 | 2905 | 2905 | 0 |
| 386 | 20231011 | 130400 | 1595584655 | 2905 | 2905 | 2905 | 2905 | 0 |
| 387 | 20231011 | 130300 | 1595584655 | 2905 | 2905 | 2905 | 2905 | 758 |
| 388 | 20231011 | 130200 | 1593382665 | 2900 | 2900 | 2900 | 2900 | 65 |
| 389 | 20231011 | 130100 | 1593194165 | 2900 | 2900 | 2900 | 2895 | 1909 |
| 390 | 20231011 | 130000 | 1587663450 | 2900 | 2900 | 2900 | 2900 | 0 |
| 391 | 20231011 | 125900 | 1587663450 | 2900 | 2900 | 2900 | 2900 | 0 |
| 392 | 20231011 | 125800 | 1587663450 | 2900 | 2900 | 2900 | 2900 | 5 |
| 393 | 20231011 | 125700 | 1587648950 | 2895 | 2895 | 2895 | 2895 | 0 |
| 394 | 20231011 | 125600 | 1587648950 | 2895 | 2895 | 2895 | 2895 | 33 |
| 395 | 20231011 | 125500 | 1587553415 | 2900 | 2900 | 2900 | 2900 | 1 |
| 396 | 20231011 | 125400 | 1587550515 | 2895 | 2895 | 2895 | 2895 | 0 |
| 397 | 20231011 | 125300 | 1587550515 | 2895 | 2895 | 2895 | 2895 | 76 |
| 398 | 20231011 | 125200 | 1587330495 | 2900 | 2900 | 2900 | 2900 | 0 |
| 399 | 20231011 | 125100 | 1587330495 | 2900 | 2900 | 2900 | 2900 | 1 |
| 400 | 20231011 | 125000 | 1587327595 | 2895 | 2895 | 2895 | 2895 | 0 |
| 401 | 20231011 | 124900 | 1587327595 | 2895 | 2890 | 2895 | 2890 | 243 |
| 402 | 20231011 | 124800 | 1586624785 | 2895 | 2895 | 2895 | 2895 | 2 |
| 403 | 20231011 | 124700 | 1586618995 | 2890 | 2890 | 2890 | 2890 | 0 |
| 404 | 20231011 | 124600 | 1586618995 | 2890 | 2900 | 2900 | 2890 | 41 |
| 405 | 20231011 | 124500 | 1586500495 | 2895 | 2900 | 2900 | 2895 | 219 |
| 406 | 20231011 | 124400 | 1585866485 | 2895 | 2895 | 2895 | 2895 | 6 |
| 407 | 20231011 | 124300 | 1585849115 | 2905 | 2905 | 2905 | 2905 | 0 |
| 408 | 20231011 | 124200 | 1585849115 | 2905 | 2905 | 2905 | 2905 | 0 |
| 409 | 20231011 | 124100 | 1585849115 | 2905 | 2905 | 2905 | 2905 | 0 |
| 410 | 20231011 | 124000 | 1585849115 | 2905 | 2905 | 2905 | 2905 | 6 |
| 411 | 20231011 | 123900 | 1585831685 | 2885 | 2890 | 2890 | 2885 | 1300 |
| 412 | 20231011 | 123800 | 1582075190 | 2905 | 2890 | 2905 | 2890 | 847 |
| 413 | 20231011 | 123700 | 1579627345 | 2890 | 2890 | 2890 | 2890 | 580 |
| 414 | 20231011 | 123600 | 1577951145 | 2905 | 2905 | 2905 | 2905 | 57 |
| 415 | 20231011 | 123500 | 1577785560 | 2890 | 2900 | 2900 | 2885 | 9108 |
| 416 | 20231011 | 123400 | 1551464555 | 2905 | 2905 | 2905 | 2905 | 0 |
| 417 | 20231011 | 123300 | 1551464555 | 2905 | 2905 | 2905 | 2905 | 171 |
| 418 | 20231011 | 123200 | 1550967800 | 2910 | 2900 | 2910 | 2900 | 4 |
| 419 | 20231011 | 123100 | 1550956190 | 2910 | 2905 | 2910 | 2905 | 2 |
| 420 | 20231011 | 123000 | 1550950375 | 2905 | 2905 | 2905 | 2905 | 535 |
| 421 | 20231011 | 122900 | 1549396200 | 2910 | 2900 | 2910 | 2900 | 412 |
| 422 | 20231011 | 122800 | 1548201390 | 2910 | 2905 | 2910 | 2905 | 551 |
| 423 | 20231011 | 122700 | 1546600555 | 2915 | 2910 | 2915 | 2900 | 1951 |
| 424 | 20231011 | 122600 | 1540923000 | 2910 | 2910 | 2910 | 2910 | 100 |
| 425 | 20231011 | 122500 | 1540632000 | 2910 | 2910 | 2910 | 2910 | 0 |
| 426 | 20231011 | 122400 | 1540632000 | 2910 | 2910 | 2910 | 2910 | 0 |
| 427 | 20231011 | 122300 | 1540632000 | 2910 | 2910 | 2910 | 2910 | 0 |
| 428 | 20231011 | 122200 | 1540632000 | 2910 | 2900 | 2910 | 2900 | 105 |
| 429 | 20231011 | 122100 | 1540326460 | 2910 | 2910 | 2915 | 2900 | 23 |
| 430 | 20231011 | 122000 | 1540259715 | 2905 | 2915 | 2915 | 2905 | 570 |
| 431 | 20231011 | 121900 | 1538598865 | 2920 | 2920 | 2920 | 2920 | 0 |
| 432 | 20231011 | 121800 | 1538598865 | 2920 | 2920 | 2920 | 2920 | 0 |
| 433 | 20231011 | 121700 | 1538598865 | 2920 | 2915 | 2920 | 2915 | 2 |
| 434 | 20231011 | 121600 | 1538593030 | 2910 | 2910 | 2910 | 2910 | 138 |
| 435 | 20231011 | 121500 | 1538191450 | 2910 | 2910 | 2910 | 2900 | 250 |
| 436 | 20231011 | 121400 | 1537466420 | 2900 | 2915 | 2915 | 2900 | 75 |
| 437 | 20231011 | 121300 | 1537248640 | 2920 | 2920 | 2920 | 2920 | 0 |
| 438 | 20231011 | 121200 | 1537248640 | 2920 | 2910 | 2920 | 2910 | 2 |
| 439 | 20231011 | 121100 | 1537242810 | 2920 | 2905 | 2920 | 2905 | 297 |
| 440 | 20231011 | 121000 | 1536380010 | 2910 | 2910 | 2910 | 2910 | 0 |
| 441 | 20231011 | 120900 | 1536380010 | 2910 | 2910 | 2910 | 2900 | 174 |
| 442 | 20231011 | 120800 | 1535875365 | 2900 | 2905 | 2910 | 2900 | 586 |
| 443 | 20231011 | 120700 | 1534174110 | 2915 | 2915 | 2915 | 2905 | 304 |
| 444 | 20231011 | 120600 | 1533290950 | 2910 | 2915 | 2915 | 2910 | 34 |
| 445 | 20231011 | 120500 | 1533192005 | 2910 | 2915 | 2920 | 2910 | 1983 |
| 446 | 20231011 | 120400 | 1527403805 | 2920 | 2915 | 2920 | 2915 | 2 |
| 447 | 20231011 | 120300 | 1527397970 | 2910 | 2910 | 2910 | 2910 | 542 |
| 448 | 20231011 | 120200 | 1525820750 | 2910 | 2920 | 2920 | 2910 | 373 |
| 449 | 20231011 | 120100 | 1524734640 | 2920 | 2920 | 2920 | 2920 | 0 |
| 450 | 20231011 | 120000 | 1524734640 | 2920 | 2925 | 2930 | 2910 | 438 |
| 451 | 20231011 | 115900 | 1523457415 | 2925 | 2925 | 2925 | 2925 | 275 |
| 452 | 20231011 | 115800 | 1522653040 | 2925 | 2925 | 2925 | 2915 | 601 |
| 453 | 20231011 | 115700 | 1520896115 | 2925 | 2920 | 2925 | 2915 | 941 |
| 454 | 20231011 | 115600 | 1518148395 | 2920 | 2925 | 2930 | 2915 | 1823 |
| 455 | 20231011 | 115500 | 1512824910 | 2920 | 2915 | 2920 | 2915 | 921 |
| 456 | 20231011 | 115400 | 1510135890 | 2920 | 2900 | 2920 | 2890 | 2441 |
| 457 | 20231011 | 115300 | 1503053890 | 2905 | 2910 | 2910 | 2905 | 16 |
| 458 | 20231011 | 115200 | 1503007365 | 2900 | 2905 | 2905 | 2900 | 2324 |
| 459 | 20231011 | 115100 | 1496261440 | 2905 | 2905 | 2905 | 2905 | 528 |
| 460 | 20231011 | 115000 | 1494727600 | 2900 | 2900 | 2900 | 2900 | 100 |
| 461 | 20231011 | 114900 | 1494437600 | 2905 | 2895 | 2905 | 2890 | 841 |
| 462 | 20231011 | 114800 | 1492007045 | 2895 | 2895 | 2895 | 2895 | 1 |
| 463 | 20231011 | 114700 | 1492004150 | 2905 | 2905 | 2905 | 2905 | 0 |
| 464 | 20231011 | 114600 | 1492004150 | 2905 | 2900 | 2905 | 2890 | 431 |
| 465 | 20231011 | 114500 | 1490756590 | 2905 | 2895 | 2905 | 2895 | 75 |
| 466 | 20231011 | 114400 | 1490539415 | 2905 | 2905 | 2905 | 2905 | 0 |
| 467 | 20231011 | 114300 | 1490539415 | 2905 | 2905 | 2905 | 2905 | 0 |
| 468 | 20231011 | 114200 | 1490539415 | 2905 | 2900 | 2905 | 2900 | 192 |
| 469 | 20231011 | 114100 | 1489982605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 470 | 20231011 | 114000 | 1489982605 | 2905 | 2905 | 2905 | 2905 | 1 |
| 471 | 20231011 | 113900 | 1489979700 | 2905 | 2890 | 2905 | 2885 | 1031 |
| 472 | 20231011 | 113800 | 1486999655 | 2890 | 2905 | 2905 | 2890 | 8100 |
| 473 | 20231011 | 113700 | 1463587665 | 2905 | 2905 | 2905 | 2890 | 1383 |
| 474 | 20231011 | 113600 | 1459586940 | 2905 | 2905 | 2905 | 2905 | 123 |
| 475 | 20231011 | 113500 | 1459229625 | 2905 | 2900 | 2905 | 2900 | 418 |
| 476 | 20231011 | 113400 | 1458016590 | 2905 | 2905 | 2905 | 2905 | 466 |
| 477 | 20231011 | 113300 | 1456662860 | 2900 | 2900 | 2900 | 2900 | 260 |
| 478 | 20231011 | 113200 | 1455908860 | 2910 | 2910 | 2910 | 2900 | 5 |
| 479 | 20231011 | 113100 | 1455894330 | 2900 | 2900 | 2905 | 2900 | 1647 |
| 480 | 20231011 | 113000 | 1451114165 | 2900 | 2895 | 2900 | 2895 | 422 |
| 481 | 20231011 | 112900 | 1449892175 | 2900 | 2910 | 2910 | 2895 | 3527 |
| 482 | 20231011 | 112800 | 1439663645 | 2910 | 2900 | 2910 | 2900 | 3893 |
| 483 | 20231011 | 112700 | 1428373350 | 2910 | 2910 | 2910 | 2900 | 3440 |
| 484 | 20231011 | 112600 | 1418395210 | 2905 | 2910 | 2915 | 2900 | 3228 |
| 485 | 20231011 | 112500 | 1409012460 | 2915 | 2915 | 2920 | 2905 | 6375 |
| 486 | 20231011 | 112400 | 1390458305 | 2895 | 2895 | 2915 | 2895 | 2008 |
| 487 | 20231011 | 112300 | 1384633625 | 2900 | 2925 | 2935 | 2895 | 6382 |
| 488 | 20231011 | 112200 | 1366060245 | 2925 | 2880 | 2950 | 2875 | 24038 |
| 489 | 20231011 | 112100 | 1295677415 | 2870 | 2890 | 2910 | 2855 | 52452 |
| 490 | 20231011 | 112000 | 1144587490 | 2900 | 2950 | 3000 | 2890 | 136707 |
| 491 | 20231011 | 111900 | 741166885 | 2950 | 2950 | 2950 | 2950 | 0 |
| 492 | 20231011 | 111800 | 741166885 | 2950 | 2945 | 2950 | 2945 | 401 |
| 493 | 20231011 | 111700 | 739984785 | 2945 | 2945 | 2945 | 2945 | 1803 |
| 494 | 20231011 | 111600 | 734674950 | 2945 | 2945 | 2945 | 2945 | 12 |
| 495 | 20231011 | 111500 | 734639610 | 2940 | 2935 | 2945 | 2930 | 3563 |
| 496 | 20231011 | 111400 | 724166390 | 2945 | 2940 | 2945 | 2935 | 4456 |
| 497 | 20231011 | 111300 | 711087990 | 2945 | 2945 | 2945 | 2935 | 504 |
| 498 | 20231011 | 111200 | 709608715 | 2940 | 2935 | 2945 | 2930 | 3085 |
| 499 | 20231011 | 111100 | 700558195 | 2935 | 2945 | 2945 | 2935 | 312 |
| 500 | 20231011 | 111000 | 699641475 | 2945 | 2945 | 2945 | 2935 | 3118 |
| 501 | 20231011 | 110900 | 690468075 | 2945 | 2935 | 2945 | 2930 | 35 |
| 502 | 20231011 | 110800 | 690365130 | 2945 | 2950 | 2950 | 2945 | 1314 |
| 503 | 20231011 | 110700 | 686490015 | 2950 | 2950 | 2950 | 2930 | 12743 |
| 504 | 20231011 | 110600 | 648968820 | 2950 | 2940 | 2965 | 2940 | 23364 |
| 505 | 20231011 | 110500 | 580055555 | 2940 | 2925 | 2940 | 2925 | 5154 |
| 506 | 20231011 | 110400 | 564943885 | 2925 | 2915 | 2925 | 2915 | 2030 |
| 507 | 20231011 | 110300 | 559018915 | 2915 | 2910 | 2915 | 2885 | 5196 |
| 508 | 20231011 | 110200 | 543991260 | 2910 | 2910 | 2910 | 2905 | 3757 |
| 509 | 20231011 | 110100 | 533063875 | 2910 | 2910 | 2910 | 2900 | 8157 |
| 510 | 20231011 | 110000 | 509349700 | 2900 | 2910 | 2910 | 2900 | 50 |
| 511 | 20231011 | 105900 | 509204690 | 2910 | 2880 | 2910 | 2880 | 42942 |
| 512 | 20231011 | 105800 | 384801130 | 2880 | 2880 | 2880 | 2880 | 1320 |
| 513 | 20231011 | 105700 | 380999530 | 2880 | 2880 | 2880 | 2880 | 0 |
| 514 | 20231011 | 105600 | 380999530 | 2880 | 2880 | 2880 | 2880 | 1 |
| 515 | 20231011 | 105500 | 380996650 | 2875 | 2875 | 2875 | 2875 | 0 |
| 516 | 20231011 | 105400 | 380996650 | 2875 | 2875 | 2875 | 2875 | 280 |
| 517 | 20231011 | 105300 | 380191650 | 2875 | 2880 | 2880 | 2875 | 594 |
| 518 | 20231011 | 105200 | 378483030 | 2875 | 2875 | 2875 | 2875 | 408 |
| 519 | 20231011 | 105100 | 377310030 | 2875 | 2875 | 2875 | 2875 | 280 |
| 520 | 20231011 | 105000 | 376505030 | 2880 | 2880 | 2880 | 2880 | 21 |
| 521 | 20231011 | 104900 | 376444550 | 2875 | 2875 | 2875 | 2875 | 2 |
| 522 | 20231011 | 104800 | 376438800 | 2875 | 2870 | 2875 | 2870 | 2586 |
| 523 | 20231011 | 104700 | 369004140 | 2870 | 2875 | 2875 | 2870 | 32 |
| 524 | 20231011 | 104600 | 368912250 | 2875 | 2875 | 2875 | 2875 | 3 |
| 525 | 20231011 | 104500 | 368903625 | 2865 | 2865 | 2865 | 2865 | 0 |
| 526 | 20231011 | 104400 | 368903625 | 2865 | 2870 | 2870 | 2865 | 112 |
| 527 | 20231011 | 104300 | 368582645 | 2870 | 2870 | 2870 | 2870 | 0 |
| 528 | 20231011 | 104200 | 368582645 | 2870 | 2870 | 2870 | 2870 | 196 |
| 529 | 20231011 | 104100 | 368020125 | 2875 | 2875 | 2875 | 2875 | 0 |
| 530 | 20231011 | 104000 | 368020125 | 2875 | 2875 | 2875 | 2875 | 0 |
| 531 | 20231011 | 103900 | 368020125 | 2875 | 2870 | 2875 | 2860 | 675 |
| 532 | 20231011 | 103800 | 366084225 | 2870 | 2870 | 2870 | 2870 | 0 |
| 533 | 20231011 | 103700 | 366084225 | 2870 | 2870 | 2870 | 2870 | 0 |
| 534 | 20231011 | 103600 | 366084225 | 2870 | 2870 | 2870 | 2870 | 1796 |
| 535 | 20231011 | 103500 | 360929705 | 2870 | 2860 | 2870 | 2860 | 433 |
| 536 | 20231011 | 103400 | 359687175 | 2860 | 2860 | 2860 | 2860 | 0 |
| 537 | 20231011 | 103300 | 359687175 | 2860 | 2860 | 2860 | 2860 | 0 |
| 538 | 20231011 | 103200 | 359687175 | 2860 | 2865 | 2865 | 2860 | 3819 |
| 539 | 20231011 | 103100 | 348760605 | 2865 | 2865 | 2865 | 2865 | 544 |
| 540 | 20231011 | 103000 | 347202045 | 2870 | 2870 | 2870 | 2870 | 0 |
| 541 | 20231011 | 102900 | 347202045 | 2870 | 2870 | 2870 | 2870 | 0 |
| 542 | 20231011 | 102800 | 347202045 | 2870 | 2870 | 2870 | 2870 | 0 |
| 543 | 20231011 | 102700 | 347202045 | 2870 | 2870 | 2870 | 2870 | 178 |
| 544 | 20231011 | 102600 | 346691185 | 2870 | 2870 | 2870 | 2870 | 218 |
| 545 | 20231011 | 102500 | 346065525 | 2870 | 2870 | 2870 | 2870 | 0 |
| 546 | 20231011 | 102400 | 346065525 | 2870 | 2870 | 2870 | 2860 | 52 |
| 547 | 20231011 | 102300 | 345916785 | 2860 | 2865 | 2870 | 2860 | 3994 |
| 548 | 20231011 | 102200 | 334483165 | 2870 | 2865 | 2870 | 2865 | 14 |
| 549 | 20231011 | 102100 | 334443050 | 2870 | 2870 | 2875 | 2870 | 640 |
| 550 | 20231011 | 102000 | 332606220 | 2875 | 2875 | 2875 | 2875 | 0 |
| 551 | 20231011 | 101900 | 332606220 | 2875 | 2875 | 2875 | 2875 | 0 |
| 552 | 20231011 | 101800 | 332606220 | 2875 | 2875 | 2875 | 2875 | 0 |
| 553 | 20231011 | 101700 | 332606220 | 2875 | 2870 | 2875 | 2870 | 8 |
| 554 | 20231011 | 101600 | 332583250 | 2875 | 2880 | 2880 | 2870 | 3 |
| 555 | 20231011 | 101500 | 332574625 | 2875 | 2870 | 2880 | 2870 | 3684 |
| 556 | 20231011 | 101400 | 321977450 | 2875 | 2875 | 2875 | 2875 | 2 |
| 557 | 20231011 | 101300 | 321971700 | 2870 | 2875 | 2875 | 2870 | 143 |
| 558 | 20231011 | 101200 | 321560685 | 2875 | 2875 | 2875 | 2875 | 26 |
| 559 | 20231011 | 101100 | 321485935 | 2870 | 2865 | 2875 | 2865 | 4872 |
| 560 | 20231011 | 101000 | 307513730 | 2865 | 2860 | 2865 | 2860 | 1805 |
| 561 | 20231011 | 100900 | 302351425 | 2845 | 2860 | 2860 | 2845 | 924 |
| 562 | 20231011 | 100800 | 299718005 | 2860 | 2860 | 2860 | 2860 | 1 |
| 563 | 20231011 | 100700 | 299715145 | 2855 | 2860 | 2860 | 2855 | 484 |
| 564 | 20231011 | 100600 | 298332045 | 2860 | 2860 | 2860 | 2860 | 8 |
| 565 | 20231011 | 100500 | 298309165 | 2860 | 2860 | 2860 | 2860 | 1347 |
| 566 | 20231011 | 100400 | 294456745 | 2860 | 2860 | 2860 | 2845 | 2002 |
| 567 | 20231011 | 100300 | 288761025 | 2855 | 2855 | 2860 | 2855 | 2031 |
| 568 | 20231011 | 100200 | 282962515 | 2855 | 2860 | 2860 | 2850 | 495 |
| 569 | 20231011 | 100100 | 281549345 | 2855 | 2855 | 2855 | 2855 | 472 |
| 570 | 20231011 | 100000 | 280201785 | 2850 | 2845 | 2850 | 2845 | 1095 |
| 571 | 20231011 | 095900 | 277081125 | 2845 | 2845 | 2845 | 2845 | 220 |
| 572 | 20231011 | 095800 | 276455225 | 2845 | 2845 | 2845 | 2845 | 0 |
| 573 | 20231011 | 095700 | 276455225 | 2845 | 2840 | 2845 | 2830 | 3090 |
| 574 | 20231011 | 095600 | 267701120 | 2840 | 2845 | 2845 | 2840 | 7 |
| 575 | 20231011 | 095500 | 267681210 | 2840 | 2840 | 2840 | 2840 | 0 |
| 576 | 20231011 | 095400 | 267681210 | 2840 | 2840 | 2840 | 2840 | 0 |
| 577 | 20231011 | 095300 | 267681210 | 2840 | 2845 | 2845 | 2840 | 2 |
| 578 | 20231011 | 095200 | 267675525 | 2855 | 2855 | 2855 | 2855 | 0 |
| 579 | 20231011 | 095100 | 267675525 | 2855 | 2840 | 2855 | 2840 | 45 |
| 580 | 20231011 | 095000 | 267547710 | 2860 | 2860 | 2860 | 2860 | 0 |
| 581 | 20231011 | 094900 | 267547710 | 2860 | 2860 | 2860 | 2860 | 0 |
| 582 | 20231011 | 094800 | 267547710 | 2860 | 2865 | 2865 | 2830 | 3110 |
| 583 | 20231011 | 094700 | 258719960 | 2865 | 2850 | 2865 | 2830 | 3001 |
| 584 | 20231011 | 094600 | 250202415 | 2865 | 2855 | 2865 | 2850 | 2103 |
| 585 | 20231011 | 094500 | 244205015 | 2855 | 2855 | 2855 | 2855 | 10 |
| 586 | 20231011 | 094400 | 244176465 | 2870 | 2870 | 2870 | 2870 | 10 |
| 587 | 20231011 | 094300 | 244147765 | 2870 | 2865 | 2870 | 2865 | 3 |
| 588 | 20231011 | 094200 | 244139165 | 2870 | 2870 | 2870 | 2870 | 0 |
| 589 | 20231011 | 094100 | 244139165 | 2870 | 2855 | 2870 | 2855 | 14 |
| 590 | 20231011 | 094000 | 244099065 | 2875 | 2875 | 2875 | 2875 | 0 |
| 591 | 20231011 | 093900 | 244099065 | 2875 | 2875 | 2875 | 2875 | 2 |
| 592 | 20231011 | 093800 | 244093315 | 2855 | 2855 | 2855 | 2855 | 0 |
| 593 | 20231011 | 093700 | 244093315 | 2855 | 2880 | 2880 | 2850 | 4424 |
| 594 | 20231011 | 093600 | 231457285 | 2870 | 2870 | 2870 | 2870 | 614 |
| 595 | 20231011 | 093500 | 229695105 | 2870 | 2870 | 2870 | 2870 | 80 |
| 596 | 20231011 | 093400 | 229465505 | 2875 | 2880 | 2880 | 2875 | 4 |
| 597 | 20231011 | 093300 | 229454000 | 2880 | 2875 | 2880 | 2875 | 331 |
| 598 | 20231011 | 093200 | 228502370 | 2870 | 2870 | 2875 | 2865 | 2494 |
| 599 | 20231011 | 093100 | 221349965 | 2875 | 2880 | 2880 | 2875 | 2 |
| 600 | 20231011 | 093000 | 221344210 | 2880 | 2880 | 2880 | 2880 | 0 |
| 601 | 20231011 | 092900 | 221344210 | 2880 | 2880 | 2880 | 2880 | 17 |
| 602 | 20231011 | 092800 | 221295250 | 2880 | 2880 | 2880 | 2880 | 330 |
| 603 | 20231011 | 092700 | 220344850 | 2880 | 2875 | 2880 | 2865 | 306 |
| 604 | 20231011 | 092600 | 219468090 | 2875 | 2860 | 2875 | 2850 | 1021 |
| 605 | 20231011 | 092500 | 216550785 | 2880 | 2860 | 2880 | 2860 | 3123 |
| 606 | 20231011 | 092400 | 207559100 | 2860 | 2860 | 2860 | 2850 | 2105 |
| 607 | 20231011 | 092300 | 201546290 | 2860 | 2860 | 2860 | 2860 | 1104 |
| 608 | 20231011 | 092200 | 198388850 | 2865 | 2880 | 2880 | 2865 | 1064 |
| 609 | 20231011 | 092100 | 195340340 | 2875 | 2875 | 2875 | 2875 | 432 |
| 610 | 20231011 | 092000 | 194098340 | 2875 | 2865 | 2875 | 2860 | 1006 |
| 611 | 20231011 | 091900 | 191218630 | 2880 | 2865 | 2880 | 2865 | 1001 |
| 612 | 20231011 | 091800 | 188350750 | 2865 | 2875 | 2880 | 2865 | 3767 |
| 613 | 20231011 | 091700 | 177549060 | 2875 | 2870 | 2875 | 2870 | 514 |
| 614 | 20231011 | 091600 | 176072185 | 2875 | 2865 | 2880 | 2865 | 5258 |
| 615 | 20231011 | 091500 | 160971600 | 2870 | 2855 | 2870 | 2855 | 4436 |
| 616 | 20231011 | 091400 | 148285275 | 2855 | 2855 | 2855 | 2855 | 231 |
| 617 | 20231011 | 091300 | 147625770 | 2855 | 2855 | 2855 | 2855 | 0 |
| 618 | 20231011 | 091200 | 147625770 | 2855 | 2840 | 2855 | 2840 | 86 |
| 619 | 20231011 | 091100 | 147380990 | 2840 | 2840 | 2860 | 2840 | 7243 |
| 620 | 20231011 | 091000 | 126758610 | 2825 | 2840 | 2845 | 2825 | 1753 |
| 621 | 20231011 | 090900 | 121781345 | 2820 | 2825 | 2835 | 2810 | 2598 |
| 622 | 20231011 | 090800 | 114454385 | 2825 | 2840 | 2840 | 2825 | 796 |
| 623 | 20231011 | 090700 | 112201820 | 2845 | 2845 | 2845 | 2845 | 0 |
| 624 | 20231011 | 090600 | 112201820 | 2845 | 2840 | 2845 | 2830 | 603 |
| 625 | 20231011 | 090500 | 110488830 | 2840 | 2835 | 2840 | 2830 | 3895 |
| 626 | 20231011 | 090400 | 99431710 | 2840 | 2845 | 2845 | 2840 | 1177 |
| 627 | 20231011 | 090300 | 96088530 | 2845 | 2815 | 2845 | 2815 | 9267 |
| 628 | 20231011 | 090200 | 69812050 | 2810 | 2840 | 2840 | 2810 | 501 |
| 629 | 20231011 | 090100 | 68389420 | 2830 | 2810 | 2830 | 2810 | 2108 |
| 630 | 20231011 | 090000 | 62440310 | 2805 | 2795 | 2805 | 2795 | 22340 |