30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 191400 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 4295 |
| 3 | 20231025 | 191300 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20231025 | 191200 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20231025 | 191100 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20231025 | 191000 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20231025 | 190900 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20231025 | 190800 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20231025 | 190700 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20231025 | 190600 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20231025 | 190500 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20231025 | 190400 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20231025 | 190300 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20231025 | 190200 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20231025 | 190100 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20231025 | 190000 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20231025 | 185900 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20231025 | 185800 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20231025 | 185700 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20231025 | 185600 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20231025 | 185500 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20231025 | 185400 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20231025 | 185300 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20231025 | 185200 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20231025 | 185100 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20231025 | 185000 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20231025 | 184900 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20231025 | 184800 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20231025 | 184700 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20231025 | 184600 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20231025 | 184500 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20231025 | 184400 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 4295 |
| 33 | 20231025 | 184300 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20231025 | 184200 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20231025 | 184100 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20231025 | 184000 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20231025 | 183900 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20231025 | 183800 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20231025 | 183700 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20231025 | 183600 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20231025 | 183500 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20231025 | 183400 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20231025 | 183300 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20231025 | 183200 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20231025 | 183100 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20231025 | 183000 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20231025 | 182900 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20231025 | 182800 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20231025 | 182700 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20231025 | 182600 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20231025 | 182500 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20231025 | 182400 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20231025 | 182300 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20231025 | 182200 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20231025 | 182100 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20231025 | 182000 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20231025 | 181900 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20231025 | 181800 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20231025 | 181700 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20231025 | 181600 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20231025 | 181500 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20231025 | 181400 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 4295 |
| 63 | 20231025 | 181300 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20231025 | 181200 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20231025 | 181100 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20231025 | 181000 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20231025 | 180900 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20231025 | 180800 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20231025 | 180700 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20231025 | 180600 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20231025 | 180500 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20231025 | 180400 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20231025 | 180300 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20231025 | 180200 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20231025 | 180100 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20231025 | 180000 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20231025 | 175900 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20231025 | 175800 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20231025 | 175700 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20231025 | 175600 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20231025 | 175500 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20231025 | 175400 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20231025 | 175300 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20231025 | 175200 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20231025 | 175100 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20231025 | 175000 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20231025 | 174900 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20231025 | 174800 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20231025 | 174700 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20231025 | 174600 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20231025 | 174500 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20231025 | 174400 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 4295 |
| 93 | 20231025 | 174300 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20231025 | 174200 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20231025 | 174100 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20231025 | 174000 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20231025 | 173900 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20231025 | 173800 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20231025 | 173700 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20231025 | 173600 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20231025 | 173500 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20231025 | 173400 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20231025 | 173300 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20231025 | 173200 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20231025 | 173100 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20231025 | 173000 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20231025 | 172900 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20231025 | 172800 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20231025 | 172700 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20231025 | 172600 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20231025 | 172500 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20231025 | 172400 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20231025 | 172300 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20231025 | 172200 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20231025 | 172100 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20231025 | 172000 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20231025 | 171900 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20231025 | 171800 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20231025 | 171700 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20231025 | 171600 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20231025 | 171500 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20231025 | 171400 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 4295 |
| 123 | 20231025 | 171300 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20231025 | 171200 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20231025 | 171100 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20231025 | 171000 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20231025 | 170900 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20231025 | 170800 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20231025 | 170700 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20231025 | 170600 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20231025 | 170500 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20231025 | 170400 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20231025 | 170300 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20231025 | 170200 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20231025 | 170100 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20231025 | 170000 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20231025 | 165900 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20231025 | 165800 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20231025 | 165700 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20231025 | 165600 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20231025 | 165500 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20231025 | 165400 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20231025 | 165300 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20231025 | 165200 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20231025 | 165100 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20231025 | 165000 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20231025 | 164900 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20231025 | 164800 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20231025 | 164700 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20231025 | 164600 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20231025 | 164500 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20231025 | 164400 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 4295 |
| 153 | 20231025 | 164300 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20231025 | 164200 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20231025 | 164100 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20231025 | 164000 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20231025 | 163900 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20231025 | 163800 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20231025 | 163700 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20231025 | 163600 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20231025 | 163500 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20231025 | 163400 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20231025 | 163300 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20231025 | 163200 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20231025 | 163100 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20231025 | 163000 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20231025 | 162900 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20231025 | 162800 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20231025 | 162700 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20231025 | 162600 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20231025 | 162500 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20231025 | 162400 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20231025 | 162300 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20231025 | 162200 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20231025 | 162100 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20231025 | 162000 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20231025 | 161900 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20231025 | 161800 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20231025 | 161700 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20231025 | 161600 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20231025 | 161500 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20231025 | 161400 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 4295 |
| 183 | 20231025 | 161300 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20231025 | 161200 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20231025 | 161100 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20231025 | 161000 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20231025 | 160900 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20231025 | 160800 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20231025 | 160700 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20231025 | 160600 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20231025 | 160500 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20231025 | 160400 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20231025 | 160300 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20231025 | 160200 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20231025 | 160100 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20231025 | 160000 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20231025 | 155900 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20231025 | 155800 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20231025 | 155700 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20231025 | 155600 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20231025 | 155500 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20231025 | 155400 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20231025 | 155300 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20231025 | 155200 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20231025 | 155100 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20231025 | 155000 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20231025 | 154900 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20231025 | 154800 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20231025 | 154700 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20231025 | 154600 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20231025 | 154500 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20231025 | 154400 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 4295 |
| 213 | 20231025 | 154300 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 214 | 20231025 | 154200 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 215 | 20231025 | 154100 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 216 | 20231025 | 154000 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 217 | 20231025 | 153900 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 218 | 20231025 | 153800 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 219 | 20231025 | 153700 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 220 | 20231025 | 153600 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 221 | 20231025 | 153500 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 222 | 20231025 | 153400 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 223 | 20231025 | 153300 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 224 | 20231025 | 153200 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 225 | 20231025 | 153100 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 226 | 20231025 | 153000 | 1821344750 | 3720 | 3720 | 3720 | 3720 | 4295 |
| 227 | 20231025 | 152900 | 1805367350 | 3725 | 3725 | 3725 | 3725 | 0 |
| 228 | 20231025 | 152800 | 1805367350 | 3725 | 3725 | 3725 | 3725 | 0 |
| 229 | 20231025 | 152700 | 1805367350 | 3725 | 3725 | 3725 | 3725 | 0 |
| 230 | 20231025 | 152600 | 1805367350 | 3725 | 3725 | 3725 | 3725 | 0 |
| 231 | 20231025 | 152500 | 1805367350 | 3725 | 3725 | 3725 | 3725 | 0 |
| 232 | 20231025 | 152400 | 1805367350 | 3725 | 3725 | 3725 | 3725 | 0 |
| 233 | 20231025 | 152300 | 1805367350 | 3725 | 3725 | 3725 | 3725 | 0 |
| 234 | 20231025 | 152200 | 1805367350 | 3725 | 3725 | 3725 | 3725 | 0 |
| 235 | 20231025 | 152100 | 1805367350 | 3725 | 3725 | 3725 | 3725 | 0 |
| 236 | 20231025 | 152000 | 1805367350 | 3725 | 3725 | 3725 | 3725 | 0 |
| 237 | 20231025 | 151900 | 1805367350 | 3725 | 3720 | 3725 | 3720 | 4656 |
| 238 | 20231025 | 151800 | 1788031855 | 3720 | 3710 | 3720 | 3705 | 548 |
| 239 | 20231025 | 151700 | 1785996470 | 3705 | 3710 | 3710 | 3705 | 246 |
| 240 | 20231025 | 151600 | 1785084900 | 3715 | 3710 | 3715 | 3710 | 247 |
| 241 | 20231025 | 151500 | 1784168395 | 3710 | 3710 | 3720 | 3710 | 212 |
| 242 | 20231025 | 151400 | 1783381330 | 3710 | 3710 | 3710 | 3710 | 196 |
| 243 | 20231025 | 151300 | 1782654170 | 3705 | 3680 | 3720 | 3680 | 17271 |
| 244 | 20231025 | 151200 | 1718749980 | 3670 | 3670 | 3680 | 3670 | 211 |
| 245 | 20231025 | 151100 | 1717975590 | 3675 | 3680 | 3680 | 3675 | 163 |
| 246 | 20231025 | 151000 | 1717375975 | 3680 | 3680 | 3680 | 3680 | 1 |
| 247 | 20231025 | 150900 | 1717372295 | 3680 | 3680 | 3680 | 3680 | 2 |
| 248 | 20231025 | 150800 | 1717364935 | 3680 | 3675 | 3680 | 3675 | 195 |
| 249 | 20231025 | 150700 | 1716648295 | 3675 | 3665 | 3675 | 3665 | 360 |
| 250 | 20231025 | 150600 | 1715328845 | 3665 | 3675 | 3675 | 3665 | 315 |
| 251 | 20231025 | 150500 | 1714174360 | 3665 | 3680 | 3680 | 3665 | 322 |
| 252 | 20231025 | 150400 | 1712991885 | 3685 | 3685 | 3685 | 3680 | 127 |
| 253 | 20231025 | 150300 | 1712524490 | 3685 | 3680 | 3685 | 3680 | 271 |
| 254 | 20231025 | 150200 | 1711527160 | 3685 | 3685 | 3685 | 3685 | 0 |
| 255 | 20231025 | 150100 | 1711527160 | 3685 | 3675 | 3685 | 3675 | 34 |
| 256 | 20231025 | 150000 | 1711402170 | 3675 | 3685 | 3685 | 3675 | 303 |
| 257 | 20231025 | 145900 | 1710286630 | 3675 | 3675 | 3675 | 3675 | 44 |
| 258 | 20231025 | 145800 | 1710124930 | 3675 | 3675 | 3675 | 3675 | 10 |
| 259 | 20231025 | 145700 | 1710088180 | 3660 | 3670 | 3675 | 3660 | 1732 |
| 260 | 20231025 | 145600 | 1703748215 | 3670 | 3690 | 3690 | 3655 | 3021 |
| 261 | 20231025 | 145500 | 1692681210 | 3690 | 3685 | 3690 | 3685 | 7 |
| 262 | 20231025 | 145400 | 1692655405 | 3690 | 3690 | 3690 | 3690 | 43 |
| 263 | 20231025 | 145300 | 1692496735 | 3695 | 3695 | 3695 | 3695 | 100 |
| 264 | 20231025 | 145200 | 1692127235 | 3695 | 3695 | 3695 | 3690 | 1362 |
| 265 | 20231025 | 145100 | 1687101425 | 3690 | 3685 | 3690 | 3685 | 101 |
| 266 | 20231025 | 145000 | 1686728985 | 3685 | 3685 | 3685 | 3685 | 380 |
| 267 | 20231025 | 144900 | 1685328685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 268 | 20231025 | 144800 | 1685328685 | 3700 | 3680 | 3700 | 3680 | 3 |
| 269 | 20231025 | 144700 | 1685317625 | 3700 | 3700 | 3700 | 3700 | 0 |
| 270 | 20231025 | 144600 | 1685317625 | 3700 | 3700 | 3700 | 3700 | 102 |
| 271 | 20231025 | 144500 | 1684940225 | 3680 | 3680 | 3685 | 3680 | 311 |
| 272 | 20231025 | 144400 | 1683794975 | 3690 | 3690 | 3690 | 3690 | 0 |
| 273 | 20231025 | 144300 | 1683794975 | 3690 | 3700 | 3700 | 3690 | 178 |
| 274 | 20231025 | 144200 | 1683137905 | 3695 | 3690 | 3700 | 3690 | 291 |
| 275 | 20231025 | 144100 | 1682061945 | 3700 | 3690 | 3700 | 3685 | 562 |
| 276 | 20231025 | 144000 | 1679983465 | 3690 | 3690 | 3700 | 3685 | 2888 |
| 277 | 20231025 | 143900 | 1669341120 | 3690 | 3690 | 3690 | 3690 | 241 |
| 278 | 20231025 | 143800 | 1668451830 | 3700 | 3685 | 3700 | 3685 | 722 |
| 279 | 20231025 | 143700 | 1665791245 | 3680 | 3705 | 3705 | 3680 | 4673 |
| 280 | 20231025 | 143600 | 1648509595 | 3710 | 3705 | 3710 | 3705 | 2343 |
| 281 | 20231025 | 143500 | 1639828010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 282 | 20231025 | 143400 | 1639828010 | 3710 | 3710 | 3710 | 3710 | 21 |
| 283 | 20231025 | 143300 | 1639750100 | 3710 | 3715 | 3715 | 3710 | 209 |
| 284 | 20231025 | 143200 | 1638974705 | 3715 | 3715 | 3720 | 3715 | 159 |
| 285 | 20231025 | 143100 | 1638383800 | 3715 | 3720 | 3720 | 3715 | 892 |
| 286 | 20231025 | 143000 | 1635065965 | 3725 | 3725 | 3725 | 3725 | 725 |
| 287 | 20231025 | 142900 | 1632365340 | 3725 | 3725 | 3725 | 3725 | 526 |
| 288 | 20231025 | 142800 | 1630405990 | 3725 | 3725 | 3725 | 3725 | 26 |
| 289 | 20231025 | 142700 | 1630309140 | 3725 | 3715 | 3725 | 3715 | 2035 |
| 290 | 20231025 | 142600 | 1622730590 | 3715 | 3715 | 3715 | 3715 | 97 |
| 291 | 20231025 | 142500 | 1622370235 | 3715 | 3715 | 3715 | 3715 | 26 |
| 292 | 20231025 | 142400 | 1622273645 | 3715 | 3720 | 3720 | 3715 | 84 |
| 293 | 20231025 | 142300 | 1621961520 | 3720 | 3715 | 3720 | 3710 | 127 |
| 294 | 20231025 | 142200 | 1621490205 | 3715 | 3715 | 3715 | 3715 | 216 |
| 295 | 20231025 | 142100 | 1620687765 | 3715 | 3715 | 3715 | 3715 | 26 |
| 296 | 20231025 | 142000 | 1620591175 | 3715 | 3720 | 3720 | 3715 | 103 |
| 297 | 20231025 | 141900 | 1620208340 | 3720 | 3720 | 3720 | 3720 | 189 |
| 298 | 20231025 | 141800 | 1619505260 | 3720 | 3720 | 3725 | 3720 | 219 |
| 299 | 20231025 | 141700 | 1618690445 | 3725 | 3725 | 3730 | 3725 | 224 |
| 300 | 20231025 | 141600 | 1617855930 | 3730 | 3730 | 3730 | 3730 | 36 |
| 301 | 20231025 | 141500 | 1617721650 | 3730 | 3730 | 3730 | 3730 | 1167 |
| 302 | 20231025 | 141400 | 1613368740 | 3725 | 3725 | 3725 | 3725 | 281 |
| 303 | 20231025 | 141300 | 1612322015 | 3725 | 3725 | 3725 | 3725 | 117 |
| 304 | 20231025 | 141200 | 1611886190 | 3725 | 3725 | 3725 | 3725 | 26 |
| 305 | 20231025 | 141100 | 1611789340 | 3725 | 3720 | 3725 | 3720 | 127 |
| 306 | 20231025 | 141000 | 1611316895 | 3720 | 3715 | 3720 | 3715 | 220 |
| 307 | 20231025 | 140900 | 1610498560 | 3715 | 3710 | 3715 | 3710 | 5 |
| 308 | 20231025 | 140800 | 1610479990 | 3700 | 3700 | 3700 | 3700 | 0 |
| 309 | 20231025 | 140700 | 1610479990 | 3700 | 3700 | 3700 | 3700 | 0 |
| 310 | 20231025 | 140600 | 1610479990 | 3700 | 3710 | 3710 | 3700 | 1500 |
| 311 | 20231025 | 140500 | 1604922670 | 3710 | 3710 | 3710 | 3710 | 0 |
| 312 | 20231025 | 140400 | 1604922670 | 3710 | 3720 | 3720 | 3710 | 1079 |
| 313 | 20231025 | 140300 | 1600916970 | 3715 | 3715 | 3715 | 3715 | 0 |
| 314 | 20231025 | 140200 | 1600916970 | 3715 | 3715 | 3715 | 3715 | 0 |
| 315 | 20231025 | 140100 | 1600916970 | 3715 | 3725 | 3725 | 3715 | 285 |
| 316 | 20231025 | 140000 | 1599856020 | 3720 | 3720 | 3720 | 3720 | 0 |
| 317 | 20231025 | 135900 | 1599856020 | 3720 | 3720 | 3720 | 3720 | 294 |
| 318 | 20231025 | 135800 | 1598762340 | 3735 | 3735 | 3735 | 3735 | 0 |
| 319 | 20231025 | 135700 | 1598762340 | 3735 | 3725 | 3735 | 3715 | 406 |
| 320 | 20231025 | 135600 | 1597246905 | 3715 | 3715 | 3715 | 3715 | 100 |
| 321 | 20231025 | 135500 | 1596875405 | 3730 | 3730 | 3730 | 3730 | 10 |
| 322 | 20231025 | 135400 | 1596838105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 323 | 20231025 | 135300 | 1596838105 | 3715 | 3715 | 3715 | 3715 | 1 |
| 324 | 20231025 | 135200 | 1596834390 | 3720 | 3720 | 3720 | 3720 | 155 |
| 325 | 20231025 | 135100 | 1596257790 | 3715 | 3715 | 3715 | 3715 | 0 |
| 326 | 20231025 | 135000 | 1596257790 | 3715 | 3715 | 3715 | 3715 | 71 |
| 327 | 20231025 | 134900 | 1595994025 | 3710 | 3715 | 3715 | 3710 | 244 |
| 328 | 20231025 | 134800 | 1595087585 | 3715 | 3730 | 3730 | 3715 | 354 |
| 329 | 20231025 | 134700 | 1593768910 | 3740 | 3740 | 3740 | 3735 | 1393 |
| 330 | 20231025 | 134600 | 1588559590 | 3740 | 3740 | 3740 | 3735 | 1200 |
| 331 | 20231025 | 134500 | 1584071595 | 3745 | 3735 | 3745 | 3730 | 2984 |
| 332 | 20231025 | 134400 | 1572928050 | 3730 | 3725 | 3730 | 3725 | 1192 |
| 333 | 20231025 | 134300 | 1568487175 | 3720 | 3715 | 3720 | 3710 | 347 |
| 334 | 20231025 | 134200 | 1567198990 | 3710 | 3720 | 3720 | 3710 | 1235 |
| 335 | 20231025 | 134100 | 1562613695 | 3725 | 3720 | 3725 | 3715 | 2394 |
| 336 | 20231025 | 134000 | 1553717570 | 3720 | 3715 | 3720 | 3705 | 889 |
| 337 | 20231025 | 133900 | 1550412155 | 3705 | 3705 | 3705 | 3705 | 0 |
| 338 | 20231025 | 133800 | 1550412155 | 3705 | 3700 | 3705 | 3700 | 291 |
| 339 | 20231025 | 133700 | 1549334500 | 3710 | 3705 | 3710 | 3700 | 59 |
| 340 | 20231025 | 133600 | 1549116000 | 3700 | 3710 | 3710 | 3700 | 2428 |
| 341 | 20231025 | 133500 | 1540130660 | 3715 | 3715 | 3715 | 3715 | 56 |
| 342 | 20231025 | 133400 | 1539922620 | 3705 | 3705 | 3705 | 3705 | 38 |
| 343 | 20231025 | 133300 | 1539781830 | 3705 | 3720 | 3720 | 3705 | 1913 |
| 344 | 20231025 | 133200 | 1532684690 | 3715 | 3720 | 3720 | 3715 | 59 |
| 345 | 20231025 | 133100 | 1532465415 | 3720 | 3720 | 3725 | 3715 | 191 |
| 346 | 20231025 | 133000 | 1531754890 | 3720 | 3715 | 3725 | 3715 | 299 |
| 347 | 20231025 | 132900 | 1530642680 | 3715 | 3720 | 3720 | 3715 | 299 |
| 348 | 20231025 | 132800 | 1529530865 | 3715 | 3725 | 3725 | 3715 | 450 |
| 349 | 20231025 | 132700 | 1527858575 | 3705 | 3740 | 3740 | 3705 | 870 |
| 350 | 20231025 | 132600 | 1524624995 | 3740 | 3685 | 3760 | 3685 | 44309 |
| 351 | 20231025 | 132500 | 1359364170 | 3675 | 3685 | 3685 | 3675 | 1088 |
| 352 | 20231025 | 132400 | 1355364690 | 3700 | 3690 | 3700 | 3690 | 3348 |
| 353 | 20231025 | 132300 | 1343005280 | 3685 | 3680 | 3685 | 3680 | 1537 |
| 354 | 20231025 | 132200 | 1337342185 | 3680 | 3675 | 3680 | 3675 | 3855 |
| 355 | 20231025 | 132100 | 1323159560 | 3675 | 3670 | 3675 | 3670 | 101 |
| 356 | 20231025 | 132000 | 1322788390 | 3670 | 3670 | 3670 | 3670 | 180 |
| 357 | 20231025 | 131900 | 1322127790 | 3670 | 3675 | 3675 | 3670 | 171 |
| 358 | 20231025 | 131800 | 1321499860 | 3670 | 3675 | 3675 | 3670 | 650 |
| 359 | 20231025 | 131700 | 1319113940 | 3675 | 3675 | 3675 | 3675 | 155 |
| 360 | 20231025 | 131600 | 1318544315 | 3675 | 3680 | 3680 | 3675 | 1074 |
| 361 | 20231025 | 131500 | 1314592365 | 3680 | 3680 | 3685 | 3680 | 252 |
| 362 | 20231025 | 131400 | 1313664500 | 3675 | 3675 | 3675 | 3675 | 13 |
| 363 | 20231025 | 131300 | 1313616725 | 3675 | 3675 | 3675 | 3675 | 50 |
| 364 | 20231025 | 131200 | 1313432975 | 3670 | 3670 | 3680 | 3670 | 153 |
| 365 | 20231025 | 131100 | 1312871455 | 3675 | 3670 | 3675 | 3670 | 481 |
| 366 | 20231025 | 131000 | 1311103805 | 3670 | 3670 | 3670 | 3665 | 350 |
| 367 | 20231025 | 130900 | 1309820535 | 3665 | 3665 | 3665 | 3665 | 0 |
| 368 | 20231025 | 130800 | 1309820535 | 3665 | 3670 | 3670 | 3665 | 1000 |
| 369 | 20231025 | 130700 | 1306154760 | 3665 | 3675 | 3680 | 3665 | 2250 |
| 370 | 20231025 | 130600 | 1297876580 | 3680 | 3680 | 3680 | 3680 | 0 |
| 371 | 20231025 | 130500 | 1297876580 | 3680 | 3675 | 3680 | 3670 | 130 |
| 372 | 20231025 | 130400 | 1297398850 | 3675 | 3675 | 3675 | 3675 | 46 |
| 373 | 20231025 | 130300 | 1297229800 | 3675 | 3675 | 3675 | 3675 | 1 |
| 374 | 20231025 | 130200 | 1297226125 | 3700 | 3700 | 3700 | 3700 | 0 |
| 375 | 20231025 | 130100 | 1297226125 | 3700 | 3700 | 3700 | 3700 | 0 |
| 376 | 20231025 | 130000 | 1297226125 | 3700 | 3695 | 3700 | 3695 | 3629 |
| 377 | 20231025 | 125900 | 1283812470 | 3705 | 3690 | 3705 | 3690 | 4032 |
| 378 | 20231025 | 125800 | 1268906605 | 3690 | 3690 | 3690 | 3690 | 113 |
| 379 | 20231025 | 125700 | 1268489635 | 3690 | 3665 | 3690 | 3665 | 3316 |
| 380 | 20231025 | 125600 | 1256285205 | 3660 | 3655 | 3660 | 3655 | 2 |
| 381 | 20231025 | 125500 | 1256277890 | 3655 | 3655 | 3655 | 3655 | 0 |
| 382 | 20231025 | 125400 | 1256277890 | 3655 | 3655 | 3655 | 3655 | 154 |
| 383 | 20231025 | 125300 | 1255715020 | 3655 | 3655 | 3655 | 3655 | 0 |
| 384 | 20231025 | 125200 | 1255715020 | 3655 | 3645 | 3655 | 3645 | 2424 |
| 385 | 20231025 | 125100 | 1246878520 | 3650 | 3650 | 3650 | 3650 | 0 |
| 386 | 20231025 | 125000 | 1246878520 | 3650 | 3650 | 3650 | 3650 | 0 |
| 387 | 20231025 | 124900 | 1246878520 | 3650 | 3650 | 3650 | 3650 | 0 |
| 388 | 20231025 | 124800 | 1246878520 | 3650 | 3650 | 3650 | 3650 | 0 |
| 389 | 20231025 | 124700 | 1246878520 | 3650 | 3650 | 3650 | 3650 | 2 |
| 390 | 20231025 | 124600 | 1246871220 | 3630 | 3635 | 3635 | 3630 | 481 |
| 391 | 20231025 | 124500 | 1245123560 | 3635 | 3650 | 3650 | 3635 | 1442 |
| 392 | 20231025 | 124400 | 1239868865 | 3650 | 3650 | 3650 | 3650 | 0 |
| 393 | 20231025 | 124300 | 1239868865 | 3650 | 3650 | 3650 | 3650 | 659 |
| 394 | 20231025 | 124200 | 1237463515 | 3650 | 3645 | 3650 | 3645 | 521 |
| 395 | 20231025 | 124100 | 1235561870 | 3645 | 3645 | 3645 | 3645 | 2 |
| 396 | 20231025 | 124000 | 1235554580 | 3650 | 3640 | 3650 | 3630 | 46 |
| 397 | 20231025 | 123900 | 1235387385 | 3645 | 3645 | 3645 | 3645 | 10 |
| 398 | 20231025 | 123800 | 1235350935 | 3635 | 3635 | 3635 | 3635 | 131 |
| 399 | 20231025 | 123700 | 1234874750 | 3640 | 3655 | 3655 | 3640 | 123 |
| 400 | 20231025 | 123600 | 1234426470 | 3640 | 3635 | 3640 | 3635 | 349 |
| 401 | 20231025 | 123500 | 1233157650 | 3615 | 3635 | 3635 | 3615 | 400 |
| 402 | 20231025 | 123400 | 1231711450 | 3615 | 3635 | 3635 | 3615 | 282 |
| 403 | 20231025 | 123300 | 1230688580 | 3635 | 3640 | 3640 | 3635 | 156 |
| 404 | 20231025 | 123200 | 1230120745 | 3640 | 3640 | 3640 | 3640 | 2 |
| 405 | 20231025 | 123100 | 1230113465 | 3635 | 3640 | 3640 | 3635 | 181 |
| 406 | 20231025 | 123000 | 1229455525 | 3635 | 3635 | 3635 | 3635 | 100 |
| 407 | 20231025 | 122900 | 1229092025 | 3640 | 3640 | 3640 | 3640 | 133 |
| 408 | 20231025 | 122800 | 1228607905 | 3640 | 3640 | 3640 | 3635 | 30 |
| 409 | 20231025 | 122700 | 1228498745 | 3635 | 3635 | 3640 | 3635 | 187 |
| 410 | 20231025 | 122600 | 1227818125 | 3640 | 3640 | 3640 | 3640 | 55 |
| 411 | 20231025 | 122500 | 1227617925 | 3640 | 3640 | 3640 | 3640 | 0 |
| 412 | 20231025 | 122400 | 1227617925 | 3640 | 3635 | 3640 | 3635 | 101 |
| 413 | 20231025 | 122300 | 1227250295 | 3635 | 3635 | 3635 | 3635 | 20 |
| 414 | 20231025 | 122200 | 1227177595 | 3635 | 3640 | 3640 | 3635 | 48 |
| 415 | 20231025 | 122100 | 1227003105 | 3640 | 3650 | 3650 | 3640 | 456 |
| 416 | 20231025 | 122000 | 1225341150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 417 | 20231025 | 121900 | 1225341150 | 3650 | 3645 | 3650 | 3645 | 584 |
| 418 | 20231025 | 121800 | 1223210750 | 3645 | 3645 | 3645 | 3645 | 0 |
| 419 | 20231025 | 121700 | 1223210750 | 3645 | 3645 | 3645 | 3645 | 0 |
| 420 | 20231025 | 121600 | 1223210750 | 3645 | 3640 | 3645 | 3640 | 1383 |
| 421 | 20231025 | 121500 | 1218176620 | 3635 | 3630 | 3635 | 3630 | 53 |
| 422 | 20231025 | 121400 | 1217984215 | 3635 | 3635 | 3635 | 3635 | 67 |
| 423 | 20231025 | 121300 | 1217740670 | 3635 | 3625 | 3635 | 3625 | 134 |
| 424 | 20231025 | 121200 | 1217254910 | 3645 | 3645 | 3645 | 3645 | 2 |
| 425 | 20231025 | 121100 | 1217247620 | 3645 | 3645 | 3645 | 3645 | 0 |
| 426 | 20231025 | 121000 | 1217247620 | 3645 | 3620 | 3645 | 3620 | 14 |
| 427 | 20231025 | 120900 | 1217196915 | 3620 | 3620 | 3620 | 3620 | 0 |
| 428 | 20231025 | 120800 | 1217196915 | 3620 | 3645 | 3645 | 3620 | 423 |
| 429 | 20231025 | 120700 | 1215664000 | 3640 | 3640 | 3640 | 3640 | 0 |
| 430 | 20231025 | 120600 | 1215664000 | 3640 | 3640 | 3640 | 3640 | 0 |
| 431 | 20231025 | 120500 | 1215664000 | 3640 | 3640 | 3640 | 3640 | 0 |
| 432 | 20231025 | 120400 | 1215664000 | 3640 | 3640 | 3640 | 3640 | 1 |
| 433 | 20231025 | 120300 | 1215660360 | 3645 | 3645 | 3645 | 3645 | 0 |
| 434 | 20231025 | 120200 | 1215660360 | 3645 | 3635 | 3645 | 3635 | 1144 |
| 435 | 20231025 | 120100 | 1211496480 | 3640 | 3610 | 3640 | 3610 | 1004 |
| 436 | 20231025 | 120000 | 1207871920 | 3610 | 3610 | 3610 | 3610 | 638 |
| 437 | 20231025 | 115900 | 1205568740 | 3620 | 3640 | 3645 | 3605 | 2684 |
| 438 | 20231025 | 115800 | 1195870625 | 3615 | 3645 | 3645 | 3615 | 838 |
| 439 | 20231025 | 115700 | 1192831745 | 3645 | 3645 | 3645 | 3645 | 0 |
| 440 | 20231025 | 115600 | 1192831745 | 3645 | 3645 | 3645 | 3645 | 0 |
| 441 | 20231025 | 115500 | 1192831745 | 3645 | 3645 | 3645 | 3645 | 10 |
| 442 | 20231025 | 115400 | 1192795295 | 3650 | 3655 | 3655 | 3650 | 205 |
| 443 | 20231025 | 115300 | 1192046425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 444 | 20231025 | 115200 | 1192046425 | 3650 | 3650 | 3650 | 3650 | 105 |
| 445 | 20231025 | 115100 | 1191663175 | 3650 | 3650 | 3650 | 3650 | 9 |
| 446 | 20231025 | 115000 | 1191630325 | 3655 | 3655 | 3655 | 3655 | 0 |
| 447 | 20231025 | 114900 | 1191630325 | 3655 | 3655 | 3655 | 3655 | 195 |
| 448 | 20231025 | 114800 | 1190917600 | 3660 | 3660 | 3660 | 3660 | 96 |
| 449 | 20231025 | 114700 | 1190566240 | 3665 | 3670 | 3675 | 3665 | 676 |
| 450 | 20231025 | 114600 | 1188088605 | 3665 | 3665 | 3665 | 3665 | 127 |
| 451 | 20231025 | 114500 | 1187623150 | 3665 | 3665 | 3665 | 3665 | 0 |
| 452 | 20231025 | 114400 | 1187623150 | 3665 | 3670 | 3670 | 3665 | 513 |
| 453 | 20231025 | 114300 | 1185741500 | 3670 | 3675 | 3675 | 3670 | 175 |
| 454 | 20231025 | 114200 | 1185098475 | 3675 | 3675 | 3675 | 3675 | 0 |
| 455 | 20231025 | 114100 | 1185098475 | 3675 | 3675 | 3680 | 3675 | 743 |
| 456 | 20231025 | 114000 | 1182367610 | 3670 | 3665 | 3670 | 3665 | 217 |
| 457 | 20231025 | 113900 | 1181571385 | 3660 | 3660 | 3660 | 3660 | 37 |
| 458 | 20231025 | 113800 | 1181435965 | 3675 | 3675 | 3675 | 3675 | 0 |
| 459 | 20231025 | 113700 | 1181435965 | 3675 | 3660 | 3675 | 3660 | 2 |
| 460 | 20231025 | 113600 | 1181428630 | 3670 | 3670 | 3670 | 3670 | 0 |
| 461 | 20231025 | 113500 | 1181428630 | 3670 | 3670 | 3670 | 3670 | 0 |
| 462 | 20231025 | 113400 | 1181428630 | 3670 | 3675 | 3675 | 3650 | 11 |
| 463 | 20231025 | 113300 | 1181388340 | 3650 | 3650 | 3650 | 3650 | 27 |
| 464 | 20231025 | 113200 | 1181289790 | 3650 | 3660 | 3660 | 3650 | 8 |
| 465 | 20231025 | 113100 | 1181260555 | 3665 | 3665 | 3665 | 3665 | 155 |
| 466 | 20231025 | 113000 | 1180692480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 467 | 20231025 | 112900 | 1180692480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 468 | 20231025 | 112800 | 1180692480 | 3660 | 3660 | 3660 | 3660 | 198 |
| 469 | 20231025 | 112700 | 1179967800 | 3660 | 3655 | 3660 | 3655 | 20 |
| 470 | 20231025 | 112600 | 1179894675 | 3655 | 3655 | 3655 | 3655 | 0 |
| 471 | 20231025 | 112500 | 1179894675 | 3655 | 3660 | 3685 | 3655 | 4081 |
| 472 | 20231025 | 112400 | 1164916570 | 3660 | 3650 | 3660 | 3650 | 218 |
| 473 | 20231025 | 112300 | 1164119030 | 3640 | 3640 | 3640 | 3640 | 0 |
| 474 | 20231025 | 112200 | 1164119030 | 3640 | 3640 | 3640 | 3640 | 7 |
| 475 | 20231025 | 112100 | 1164093550 | 3635 | 3635 | 3635 | 3635 | 4 |
| 476 | 20231025 | 112000 | 1164079010 | 3635 | 3635 | 3635 | 3635 | 0 |
| 477 | 20231025 | 111900 | 1164079010 | 3635 | 3635 | 3635 | 3635 | 35 |
| 478 | 20231025 | 111800 | 1163951785 | 3665 | 3665 | 3665 | 3665 | 0 |
| 479 | 20231025 | 111700 | 1163951785 | 3665 | 3665 | 3665 | 3665 | 0 |
| 480 | 20231025 | 111600 | 1163951785 | 3665 | 3650 | 3665 | 3650 | 2760 |
| 481 | 20231025 | 111500 | 1153866030 | 3650 | 3620 | 3650 | 3580 | 3081 |
| 482 | 20231025 | 111400 | 1142764340 | 3620 | 3635 | 3650 | 3620 | 799 |
| 483 | 20231025 | 111300 | 1139870625 | 3630 | 3635 | 3635 | 3630 | 1180 |
| 484 | 20231025 | 111200 | 1135586450 | 3640 | 3650 | 3650 | 3640 | 156 |
| 485 | 20231025 | 111100 | 1135018530 | 3650 | 3650 | 3650 | 3650 | 0 |
| 486 | 20231025 | 111000 | 1135018530 | 3650 | 3650 | 3650 | 3650 | 0 |
| 487 | 20231025 | 110900 | 1135018530 | 3650 | 3650 | 3650 | 3650 | 0 |
| 488 | 20231025 | 110800 | 1135018530 | 3650 | 3650 | 3650 | 3650 | 0 |
| 489 | 20231025 | 110700 | 1135018530 | 3650 | 3650 | 3650 | 3650 | 217 |
| 490 | 20231025 | 110600 | 1134226480 | 3650 | 3650 | 3650 | 3650 | 0 |
| 491 | 20231025 | 110500 | 1134226480 | 3650 | 3645 | 3650 | 3645 | 21 |
| 492 | 20231025 | 110400 | 1134149835 | 3650 | 3650 | 3650 | 3650 | 0 |
| 493 | 20231025 | 110300 | 1134149835 | 3650 | 3645 | 3650 | 3645 | 1114 |
| 494 | 20231025 | 110200 | 1130083835 | 3650 | 3630 | 3650 | 3630 | 2561 |
| 495 | 20231025 | 110100 | 1120761715 | 3600 | 3630 | 3630 | 3600 | 4002 |
| 496 | 20231025 | 110000 | 1106295270 | 3630 | 3640 | 3640 | 3630 | 1394 |
| 497 | 20231025 | 105900 | 1101231770 | 3635 | 3635 | 3635 | 3635 | 0 |
| 498 | 20231025 | 105800 | 1101231770 | 3635 | 3640 | 3640 | 3635 | 1414 |
| 499 | 20231025 | 105700 | 1096090985 | 3640 | 3640 | 3640 | 3640 | 0 |
| 500 | 20231025 | 105600 | 1096090985 | 3640 | 3640 | 3640 | 3640 | 1 |
| 501 | 20231025 | 105500 | 1096087345 | 3635 | 3640 | 3640 | 3635 | 302 |
| 502 | 20231025 | 105400 | 1094989170 | 3645 | 3645 | 3645 | 3645 | 908 |
| 503 | 20231025 | 105300 | 1091679510 | 3650 | 3650 | 3650 | 3650 | 141 |
| 504 | 20231025 | 105200 | 1091164860 | 3660 | 3660 | 3660 | 3660 | 0 |
| 505 | 20231025 | 105100 | 1091164860 | 3660 | 3650 | 3660 | 3645 | 311 |
| 506 | 20231025 | 105000 | 1090029710 | 3650 | 3655 | 3655 | 3650 | 1134 |
| 507 | 20231025 | 104900 | 1085884945 | 3650 | 3650 | 3650 | 3650 | 0 |
| 508 | 20231025 | 104800 | 1085884945 | 3650 | 3650 | 3650 | 3650 | 0 |
| 509 | 20231025 | 104700 | 1085884945 | 3650 | 3645 | 3650 | 3645 | 2218 |
| 510 | 20231025 | 104600 | 1077792770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 511 | 20231025 | 104500 | 1077792770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 512 | 20231025 | 104400 | 1077792770 | 3645 | 3630 | 3645 | 3630 | 1562 |
| 513 | 20231025 | 104300 | 1072103220 | 3630 | 3630 | 3630 | 3630 | 1 |
| 514 | 20231025 | 104200 | 1072099590 | 3625 | 3620 | 3625 | 3620 | 275 |
| 515 | 20231025 | 104100 | 1071103495 | 3620 | 3620 | 3620 | 3615 | 213 |
| 516 | 20231025 | 104000 | 1070332445 | 3615 | 3615 | 3615 | 3615 | 55 |
| 517 | 20231025 | 103900 | 1070133620 | 3615 | 3615 | 3615 | 3615 | 9 |
| 518 | 20231025 | 103800 | 1070101085 | 3620 | 3615 | 3620 | 3615 | 106 |
| 519 | 20231025 | 103700 | 1069717515 | 3610 | 3610 | 3610 | 3610 | 460 |
| 520 | 20231025 | 103600 | 1068056915 | 3635 | 3635 | 3635 | 3635 | 0 |
| 521 | 20231025 | 103500 | 1068056915 | 3635 | 3630 | 3635 | 3630 | 28 |
| 522 | 20231025 | 103400 | 1067955260 | 3610 | 3635 | 3635 | 3610 | 692 |
| 523 | 20231025 | 103300 | 1065440140 | 3645 | 3645 | 3645 | 3645 | 2 |
| 524 | 20231025 | 103200 | 1065432850 | 3640 | 3610 | 3640 | 3610 | 5429 |
| 525 | 20231025 | 103100 | 1045769805 | 3595 | 3595 | 3595 | 3595 | 101 |
| 526 | 20231025 | 103000 | 1045406710 | 3595 | 3595 | 3605 | 3595 | 652 |
| 527 | 20231025 | 102900 | 1043062240 | 3590 | 3600 | 3600 | 3590 | 281 |
| 528 | 20231025 | 102800 | 1042052425 | 3620 | 3620 | 3620 | 3620 | 0 |
| 529 | 20231025 | 102700 | 1042052425 | 3620 | 3620 | 3620 | 3620 | 0 |
| 530 | 20231025 | 102600 | 1042052425 | 3620 | 3620 | 3620 | 3620 | 0 |
| 531 | 20231025 | 102500 | 1042052425 | 3620 | 3615 | 3620 | 3615 | 9 |
| 532 | 20231025 | 102400 | 1042019870 | 3625 | 3635 | 3635 | 3570 | 4316 |
| 533 | 20231025 | 102300 | 1026517900 | 3640 | 3620 | 3640 | 3620 | 65 |
| 534 | 20231025 | 102200 | 1026281335 | 3615 | 3640 | 3640 | 3615 | 1151 |
| 535 | 20231025 | 102100 | 1022100920 | 3645 | 3635 | 3645 | 3635 | 759 |
| 536 | 20231025 | 102000 | 1019337365 | 3640 | 3635 | 3640 | 3635 | 636 |
| 537 | 20231025 | 101900 | 1017024240 | 3635 | 3635 | 3635 | 3635 | 1 |
| 538 | 20231025 | 101800 | 1017020605 | 3625 | 3625 | 3625 | 3625 | 5 |
| 539 | 20231025 | 101700 | 1017002480 | 3630 | 3620 | 3630 | 3620 | 123 |
| 540 | 20231025 | 101600 | 1016556090 | 3620 | 3620 | 3620 | 3620 | 1 |
| 541 | 20231025 | 101500 | 1016552470 | 3625 | 3620 | 3625 | 3620 | 39 |
| 542 | 20231025 | 101400 | 1016411100 | 3625 | 3620 | 3625 | 3620 | 165 |
| 543 | 20231025 | 101300 | 1015813020 | 3625 | 3625 | 3630 | 3625 | 65 |
| 544 | 20231025 | 101200 | 1015577380 | 3630 | 3630 | 3630 | 3630 | 0 |
| 545 | 20231025 | 101100 | 1015577380 | 3630 | 3630 | 3630 | 3625 | 292 |
| 546 | 20231025 | 101000 | 1014517560 | 3630 | 3635 | 3635 | 3630 | 370 |
| 547 | 20231025 | 100900 | 1013173775 | 3635 | 3610 | 3640 | 3610 | 257 |
| 548 | 20231025 | 100800 | 1012242300 | 3610 | 3620 | 3620 | 3600 | 5752 |
| 549 | 20231025 | 100700 | 991493600 | 3660 | 3630 | 3660 | 3630 | 3289 |
| 550 | 20231025 | 100600 | 979473910 | 3620 | 3620 | 3620 | 3620 | 1443 |
| 551 | 20231025 | 100500 | 974250250 | 3620 | 3620 | 3620 | 3620 | 1 |
| 552 | 20231025 | 100400 | 974246630 | 3615 | 3615 | 3615 | 3615 | 1128 |
| 553 | 20231025 | 100300 | 970168910 | 3615 | 3615 | 3615 | 3615 | 1197 |
| 554 | 20231025 | 100200 | 965841755 | 3620 | 3620 | 3620 | 3620 | 170 |
| 555 | 20231025 | 100100 | 965226355 | 3620 | 3620 | 3620 | 3620 | 289 |
| 556 | 20231025 | 100000 | 964180175 | 3620 | 3620 | 3620 | 3620 | 0 |
| 557 | 20231025 | 095900 | 964180175 | 3620 | 3620 | 3620 | 3620 | 45 |
| 558 | 20231025 | 095800 | 964017275 | 3625 | 3625 | 3625 | 3625 | 1190 |
| 559 | 20231025 | 095700 | 959703525 | 3620 | 3635 | 3635 | 3620 | 1003 |
| 560 | 20231025 | 095600 | 956067855 | 3640 | 3640 | 3640 | 3640 | 43 |
| 561 | 20231025 | 095500 | 955911335 | 3630 | 3630 | 3630 | 3630 | 0 |
| 562 | 20231025 | 095400 | 955911335 | 3630 | 3630 | 3630 | 3630 | 0 |
| 563 | 20231025 | 095300 | 955911335 | 3630 | 3630 | 3630 | 3630 | 0 |
| 564 | 20231025 | 095200 | 955911335 | 3630 | 3630 | 3630 | 3630 | 1 |
| 565 | 20231025 | 095100 | 955907705 | 3640 | 3640 | 3640 | 3640 | 0 |
| 566 | 20231025 | 095000 | 955907705 | 3640 | 3620 | 3640 | 3620 | 121 |
| 567 | 20231025 | 094900 | 955469485 | 3650 | 3650 | 3650 | 3650 | 1 |
| 568 | 20231025 | 094800 | 955465835 | 3615 | 3620 | 3650 | 3615 | 459 |
| 569 | 20231025 | 094700 | 953804710 | 3615 | 3625 | 3625 | 3615 | 1927 |
| 570 | 20231025 | 094600 | 946835980 | 3620 | 3620 | 3620 | 3620 | 1762 |
| 571 | 20231025 | 094500 | 940457540 | 3620 | 3625 | 3625 | 3620 | 510 |
| 572 | 20231025 | 094400 | 938610240 | 3620 | 3630 | 3630 | 3620 | 776 |
| 573 | 20231025 | 094300 | 935796625 | 3630 | 3620 | 3640 | 3620 | 8192 |
| 574 | 20231025 | 094200 | 906118095 | 3625 | 3630 | 3630 | 3620 | 6052 |
| 575 | 20231025 | 094100 | 884200645 | 3630 | 3635 | 3635 | 3630 | 346 |
| 576 | 20231025 | 094000 | 882944400 | 3635 | 3635 | 3635 | 3635 | 358 |
| 577 | 20231025 | 093900 | 881643070 | 3640 | 3635 | 3640 | 3635 | 86 |
| 578 | 20231025 | 093800 | 881330415 | 3640 | 3640 | 3640 | 3640 | 895 |
| 579 | 20231025 | 093700 | 878072615 | 3640 | 3645 | 3650 | 3640 | 2366 |
| 580 | 20231025 | 093600 | 869447125 | 3650 | 3650 | 3650 | 3640 | 1539 |
| 581 | 20231025 | 093500 | 863835615 | 3650 | 3645 | 3660 | 3645 | 1208 |
| 582 | 20231025 | 093400 | 859428425 | 3650 | 3650 | 3655 | 3650 | 4164 |
| 583 | 20231025 | 093300 | 844229775 | 3655 | 3675 | 3675 | 3655 | 1304 |
| 584 | 20231025 | 093200 | 839463575 | 3645 | 3645 | 3655 | 3645 | 6760 |
| 585 | 20231025 | 093100 | 814821775 | 3645 | 3655 | 3655 | 3640 | 2521 |
| 586 | 20231025 | 093000 | 805626990 | 3655 | 3665 | 3665 | 3645 | 4652 |
| 587 | 20231025 | 092900 | 788594945 | 3665 | 3685 | 3690 | 3665 | 1656 |
| 588 | 20231025 | 092800 | 782495255 | 3680 | 3685 | 3685 | 3680 | 3356 |
| 589 | 20231025 | 092700 | 770143285 | 3685 | 3685 | 3695 | 3685 | 331 |
| 590 | 20231025 | 092600 | 768922750 | 3685 | 3680 | 3685 | 3680 | 67 |
| 591 | 20231025 | 092500 | 768675915 | 3680 | 3680 | 3680 | 3680 | 68 |
| 592 | 20231025 | 092400 | 768425675 | 3680 | 3685 | 3695 | 3680 | 2192 |
| 593 | 20231025 | 092300 | 760353240 | 3685 | 3680 | 3690 | 3680 | 76 |
| 594 | 20231025 | 092200 | 760073305 | 3700 | 3695 | 3705 | 3695 | 1730 |
| 595 | 20231025 | 092100 | 753672435 | 3675 | 3695 | 3705 | 3675 | 3559 |
| 596 | 20231025 | 092000 | 740559490 | 3705 | 3695 | 3710 | 3695 | 141 |
| 597 | 20231025 | 091900 | 740038130 | 3695 | 3715 | 3715 | 3695 | 13176 |
| 598 | 20231025 | 091800 | 691206575 | 3715 | 3700 | 3715 | 3690 | 9749 |
| 599 | 20231025 | 091700 | 655164835 | 3700 | 3650 | 3700 | 3650 | 3047 |
| 600 | 20231025 | 091600 | 643933320 | 3660 | 3660 | 3660 | 3660 | 1003 |
| 601 | 20231025 | 091500 | 640262340 | 3630 | 3625 | 3650 | 3620 | 2940 |
| 602 | 20231025 | 091400 | 629567245 | 3625 | 3660 | 3660 | 3625 | 5494 |
| 603 | 20231025 | 091300 | 609570250 | 3665 | 3675 | 3680 | 3660 | 2483 |
| 604 | 20231025 | 091200 | 600458590 | 3675 | 3690 | 3690 | 3675 | 2075 |
| 605 | 20231025 | 091100 | 592820345 | 3690 | 3680 | 3700 | 3670 | 2119 |
| 606 | 20231025 | 091000 | 585021815 | 3680 | 3715 | 3715 | 3680 | 5015 |
| 607 | 20231025 | 090900 | 566458810 | 3715 | 3730 | 3730 | 3715 | 5078 |
| 608 | 20231025 | 090800 | 547552945 | 3740 | 3735 | 3740 | 3720 | 8431 |
| 609 | 20231025 | 090700 | 516039825 | 3740 | 3725 | 3765 | 3690 | 45968 |
| 610 | 20231025 | 090600 | 344514325 | 3725 | 3695 | 3730 | 3695 | 13104 |
| 611 | 20231025 | 090500 | 295935420 | 3670 | 3660 | 3695 | 3660 | 2880 |
| 612 | 20231025 | 090400 | 285343465 | 3660 | 3650 | 3675 | 3650 | 2526 |
| 613 | 20231025 | 090300 | 276116780 | 3650 | 3700 | 3700 | 3650 | 11326 |
| 614 | 20231025 | 090200 | 234483055 | 3700 | 3655 | 3735 | 3655 | 37749 |
| 615 | 20231025 | 090100 | 94619270 | 3650 | 3540 | 3655 | 3535 | 18269 |
| 616 | 20231025 | 090000 | 28520895 | 3535 | 3565 | 3565 | 3530 | 7755 |