29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 184600 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 7902 |
| 3 | 20231006 | 184500 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 4 | 20231006 | 184400 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 5 | 20231006 | 184300 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 6 | 20231006 | 184200 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 7 | 20231006 | 184100 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 8 | 20231006 | 184000 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 9 | 20231006 | 183900 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 10 | 20231006 | 183800 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 11 | 20231006 | 183700 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 12 | 20231006 | 183600 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 13 | 20231006 | 183500 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 14 | 20231006 | 183400 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 15 | 20231006 | 183300 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 16 | 20231006 | 183200 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 17 | 20231006 | 183100 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 18 | 20231006 | 183000 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 19 | 20231006 | 182900 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 20 | 20231006 | 182800 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 21 | 20231006 | 182700 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 22 | 20231006 | 182600 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 23 | 20231006 | 182500 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 24 | 20231006 | 182400 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 25 | 20231006 | 182300 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 26 | 20231006 | 182200 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 27 | 20231006 | 182100 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 28 | 20231006 | 182000 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 29 | 20231006 | 181900 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 30 | 20231006 | 181800 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 31 | 20231006 | 181700 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 32 | 20231006 | 181600 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 7902 |
| 33 | 20231006 | 181500 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 34 | 20231006 | 181400 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 35 | 20231006 | 181300 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 36 | 20231006 | 181200 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 37 | 20231006 | 181100 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 38 | 20231006 | 181000 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 39 | 20231006 | 180900 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 40 | 20231006 | 180800 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 41 | 20231006 | 180700 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 42 | 20231006 | 180600 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 43 | 20231006 | 180500 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 44 | 20231006 | 180400 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 45 | 20231006 | 180300 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 46 | 20231006 | 180200 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 47 | 20231006 | 180100 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 48 | 20231006 | 180000 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 49 | 20231006 | 175900 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 50 | 20231006 | 175800 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 51 | 20231006 | 175700 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 52 | 20231006 | 175600 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 53 | 20231006 | 175500 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 54 | 20231006 | 175400 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 55 | 20231006 | 175300 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 56 | 20231006 | 175200 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 57 | 20231006 | 175100 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 58 | 20231006 | 175000 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 59 | 20231006 | 174900 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 60 | 20231006 | 174800 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 61 | 20231006 | 174700 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 62 | 20231006 | 174600 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 7902 |
| 63 | 20231006 | 174500 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 64 | 20231006 | 174400 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 65 | 20231006 | 174300 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 66 | 20231006 | 174200 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 67 | 20231006 | 174100 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 68 | 20231006 | 174000 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 69 | 20231006 | 173900 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 70 | 20231006 | 173800 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 71 | 20231006 | 173700 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 72 | 20231006 | 173600 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 73 | 20231006 | 173500 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 74 | 20231006 | 173400 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 75 | 20231006 | 173300 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 76 | 20231006 | 173200 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 77 | 20231006 | 173100 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 78 | 20231006 | 173000 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 79 | 20231006 | 172900 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 80 | 20231006 | 172800 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 81 | 20231006 | 172700 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 82 | 20231006 | 172600 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 83 | 20231006 | 172500 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 84 | 20231006 | 172400 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 85 | 20231006 | 172300 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 86 | 20231006 | 172200 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 87 | 20231006 | 172100 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 88 | 20231006 | 172000 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 89 | 20231006 | 171900 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 90 | 20231006 | 171800 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 91 | 20231006 | 171700 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 92 | 20231006 | 171600 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 7902 |
| 93 | 20231006 | 171500 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 94 | 20231006 | 171400 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 95 | 20231006 | 171300 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 96 | 20231006 | 171200 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 97 | 20231006 | 171100 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 98 | 20231006 | 171000 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 99 | 20231006 | 170900 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 100 | 20231006 | 170800 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 101 | 20231006 | 170700 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 102 | 20231006 | 170600 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 103 | 20231006 | 170500 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 104 | 20231006 | 170400 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 105 | 20231006 | 170300 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 106 | 20231006 | 170200 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 107 | 20231006 | 170100 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 108 | 20231006 | 170000 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 109 | 20231006 | 165900 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 110 | 20231006 | 165800 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 111 | 20231006 | 165700 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 112 | 20231006 | 165600 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 113 | 20231006 | 165500 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 114 | 20231006 | 165400 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 115 | 20231006 | 165300 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 116 | 20231006 | 165200 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 117 | 20231006 | 165100 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 118 | 20231006 | 165000 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 119 | 20231006 | 164900 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 120 | 20231006 | 164800 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 121 | 20231006 | 164700 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 122 | 20231006 | 164600 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 7902 |
| 123 | 20231006 | 164500 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 124 | 20231006 | 164400 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 125 | 20231006 | 164300 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 126 | 20231006 | 164200 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 127 | 20231006 | 164100 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 128 | 20231006 | 164000 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 129 | 20231006 | 163900 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 130 | 20231006 | 163800 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 131 | 20231006 | 163700 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 132 | 20231006 | 163600 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 133 | 20231006 | 163500 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 134 | 20231006 | 163400 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 135 | 20231006 | 163300 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 136 | 20231006 | 163200 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 137 | 20231006 | 163100 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 138 | 20231006 | 163000 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 139 | 20231006 | 162900 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 140 | 20231006 | 162800 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 141 | 20231006 | 162700 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 142 | 20231006 | 162600 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 143 | 20231006 | 162500 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 144 | 20231006 | 162400 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 145 | 20231006 | 162300 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 146 | 20231006 | 162200 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 147 | 20231006 | 162100 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 148 | 20231006 | 162000 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 149 | 20231006 | 161900 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 150 | 20231006 | 161800 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 151 | 20231006 | 161700 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 152 | 20231006 | 161600 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 7902 |
| 153 | 20231006 | 161500 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 154 | 20231006 | 161400 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 155 | 20231006 | 161300 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 156 | 20231006 | 161200 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 157 | 20231006 | 161100 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 158 | 20231006 | 161000 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 159 | 20231006 | 160900 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 160 | 20231006 | 160800 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 161 | 20231006 | 160700 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 162 | 20231006 | 160600 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 163 | 20231006 | 160500 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 164 | 20231006 | 160400 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 165 | 20231006 | 160300 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 166 | 20231006 | 160200 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 167 | 20231006 | 160100 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 168 | 20231006 | 160000 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 169 | 20231006 | 155900 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 170 | 20231006 | 155800 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 171 | 20231006 | 155700 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 172 | 20231006 | 155600 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 173 | 20231006 | 155500 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 174 | 20231006 | 155400 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 175 | 20231006 | 155300 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 176 | 20231006 | 155200 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 177 | 20231006 | 155100 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 178 | 20231006 | 155000 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 179 | 20231006 | 154900 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 180 | 20231006 | 154800 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 181 | 20231006 | 154700 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 182 | 20231006 | 154600 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 7902 |
| 183 | 20231006 | 154500 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 184 | 20231006 | 154400 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 185 | 20231006 | 154300 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 186 | 20231006 | 154200 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 187 | 20231006 | 154100 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 188 | 20231006 | 154000 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 189 | 20231006 | 153900 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 190 | 20231006 | 153800 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 191 | 20231006 | 153700 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 192 | 20231006 | 153600 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 193 | 20231006 | 153500 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 194 | 20231006 | 153400 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 195 | 20231006 | 153300 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 196 | 20231006 | 153200 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 197 | 20231006 | 153100 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 198 | 20231006 | 153000 | 2242256435 | 3840 | 3840 | 3840 | 3840 | 7902 |
| 199 | 20231006 | 152900 | 2211912755 | 3820 | 3820 | 3820 | 3820 | 0 |
| 200 | 20231006 | 152800 | 2211912755 | 3820 | 3820 | 3820 | 3820 | 0 |
| 201 | 20231006 | 152700 | 2211912755 | 3820 | 3820 | 3820 | 3820 | 0 |
| 202 | 20231006 | 152600 | 2211912755 | 3820 | 3820 | 3820 | 3820 | 0 |
| 203 | 20231006 | 152500 | 2211912755 | 3820 | 3820 | 3820 | 3820 | 0 |
| 204 | 20231006 | 152400 | 2211912755 | 3820 | 3820 | 3820 | 3820 | 0 |
| 205 | 20231006 | 152300 | 2211912755 | 3820 | 3820 | 3820 | 3820 | 0 |
| 206 | 20231006 | 152200 | 2211912755 | 3820 | 3820 | 3820 | 3820 | 0 |
| 207 | 20231006 | 152100 | 2211912755 | 3820 | 3820 | 3820 | 3820 | 0 |
| 208 | 20231006 | 152000 | 2211912755 | 3820 | 3820 | 3820 | 3820 | 0 |
| 209 | 20231006 | 151900 | 2211912755 | 3820 | 3835 | 3835 | 3820 | 533 |
| 210 | 20231006 | 151800 | 2209871735 | 3835 | 3835 | 3840 | 3820 | 2630 |
| 211 | 20231006 | 151700 | 2199799010 | 3840 | 3835 | 3840 | 3835 | 308 |
| 212 | 20231006 | 151600 | 2198616800 | 3835 | 3830 | 3835 | 3830 | 6611 |
| 213 | 20231006 | 151500 | 2173282195 | 3820 | 3820 | 3835 | 3820 | 2112 |
| 214 | 20231006 | 151400 | 2165194565 | 3830 | 3830 | 3835 | 3830 | 1816 |
| 215 | 20231006 | 151300 | 2158233350 | 3830 | 3825 | 3830 | 3820 | 1552 |
| 216 | 20231006 | 151200 | 2152293545 | 3825 | 3815 | 3825 | 3815 | 2659 |
| 217 | 20231006 | 151100 | 2142135220 | 3815 | 3815 | 3820 | 3805 | 10838 |
| 218 | 20231006 | 151000 | 2100792495 | 3810 | 3800 | 3810 | 3800 | 14367 |
| 219 | 20231006 | 150900 | 2046086995 | 3800 | 3795 | 3800 | 3795 | 1275 |
| 220 | 20231006 | 150800 | 2041242445 | 3795 | 3775 | 3795 | 3775 | 4362 |
| 221 | 20231006 | 150700 | 2024692980 | 3780 | 3785 | 3790 | 3780 | 2910 |
| 222 | 20231006 | 150600 | 2013672455 | 3790 | 3785 | 3790 | 3780 | 305 |
| 223 | 20231006 | 150500 | 2012518425 | 3780 | 3780 | 3785 | 3780 | 2319 |
| 224 | 20231006 | 150400 | 2003746975 | 3775 | 3775 | 3775 | 3775 | 425 |
| 225 | 20231006 | 150300 | 2002142600 | 3775 | 3770 | 3775 | 3770 | 473 |
| 226 | 20231006 | 150200 | 2000358395 | 3770 | 3770 | 3770 | 3770 | 367 |
| 227 | 20231006 | 150100 | 1998974805 | 3775 | 3770 | 3775 | 3770 | 630 |
| 228 | 20231006 | 150000 | 1996599175 | 3770 | 3770 | 3770 | 3765 | 554 |
| 229 | 20231006 | 145900 | 1994511255 | 3780 | 3780 | 3780 | 3780 | 84 |
| 230 | 20231006 | 145800 | 1994193735 | 3770 | 3760 | 3770 | 3760 | 2220 |
| 231 | 20231006 | 145700 | 1985829705 | 3760 | 3750 | 3760 | 3750 | 278 |
| 232 | 20231006 | 145600 | 1984785605 | 3750 | 3755 | 3760 | 3750 | 1051 |
| 233 | 20231006 | 145500 | 1980839005 | 3750 | 3755 | 3755 | 3750 | 931 |
| 234 | 20231006 | 145400 | 1977344640 | 3760 | 3755 | 3760 | 3755 | 524 |
| 235 | 20231006 | 145300 | 1975376785 | 3760 | 3760 | 3765 | 3760 | 713 |
| 236 | 20231006 | 145200 | 1972695415 | 3760 | 3755 | 3760 | 3755 | 1268 |
| 237 | 20231006 | 145100 | 1967931555 | 3760 | 3755 | 3760 | 3755 | 211 |
| 238 | 20231006 | 145000 | 1967138775 | 3755 | 3750 | 3755 | 3750 | 1442 |
| 239 | 20231006 | 144900 | 1961730065 | 3750 | 3750 | 3750 | 3745 | 544 |
| 240 | 20231006 | 144800 | 1959692050 | 3745 | 3755 | 3755 | 3745 | 1242 |
| 241 | 20231006 | 144700 | 1955034355 | 3750 | 3750 | 3750 | 3750 | 751 |
| 242 | 20231006 | 144600 | 1952218105 | 3755 | 3755 | 3755 | 3750 | 106 |
| 243 | 20231006 | 144500 | 1951820080 | 3760 | 3755 | 3760 | 3750 | 1647 |
| 244 | 20231006 | 144400 | 1945638690 | 3755 | 3750 | 3755 | 3750 | 347 |
| 245 | 20231006 | 144300 | 1944336945 | 3755 | 3760 | 3760 | 3755 | 837 |
| 246 | 20231006 | 144200 | 1941192200 | 3755 | 3755 | 3755 | 3750 | 1224 |
| 247 | 20231006 | 144100 | 1936600780 | 3755 | 3760 | 3760 | 3755 | 1402 |
| 248 | 20231006 | 144000 | 1931335900 | 3760 | 3760 | 3760 | 3755 | 5971 |
| 249 | 20231006 | 143900 | 1908889105 | 3760 | 3765 | 3765 | 3760 | 725 |
| 250 | 20231006 | 143800 | 1906161105 | 3765 | 3770 | 3770 | 3765 | 897 |
| 251 | 20231006 | 143700 | 1902783385 | 3765 | 3765 | 3765 | 3765 | 1177 |
| 252 | 20231006 | 143600 | 1898351980 | 3765 | 3765 | 3770 | 3765 | 228 |
| 253 | 20231006 | 143500 | 1897493095 | 3765 | 3770 | 3770 | 3765 | 1405 |
| 254 | 20231006 | 143400 | 1892200410 | 3775 | 3770 | 3775 | 3770 | 106 |
| 255 | 20231006 | 143300 | 1891800265 | 3770 | 3775 | 3775 | 3770 | 938 |
| 256 | 20231006 | 143200 | 1888263095 | 3775 | 3775 | 3775 | 3775 | 540 |
| 257 | 20231006 | 143100 | 1886224595 | 3775 | 3775 | 3775 | 3775 | 161 |
| 258 | 20231006 | 143000 | 1885616820 | 3780 | 3770 | 3780 | 3770 | 1132 |
| 259 | 20231006 | 142900 | 1881346130 | 3775 | 3775 | 3775 | 3775 | 125 |
| 260 | 20231006 | 142800 | 1880874255 | 3775 | 3775 | 3775 | 3770 | 1025 |
| 261 | 20231006 | 142700 | 1877008295 | 3775 | 3775 | 3775 | 3775 | 646 |
| 262 | 20231006 | 142600 | 1874569645 | 3780 | 3780 | 3780 | 3780 | 95 |
| 263 | 20231006 | 142500 | 1874210545 | 3775 | 3775 | 3775 | 3775 | 694 |
| 264 | 20231006 | 142400 | 1871590695 | 3780 | 3775 | 3780 | 3775 | 843 |
| 265 | 20231006 | 142300 | 1868407865 | 3780 | 3780 | 3780 | 3780 | 0 |
| 266 | 20231006 | 142200 | 1868407865 | 3780 | 3780 | 3780 | 3775 | 863 |
| 267 | 20231006 | 142100 | 1865149515 | 3775 | 3780 | 3780 | 3775 | 366 |
| 268 | 20231006 | 142000 | 1863767740 | 3780 | 3780 | 3780 | 3780 | 408 |
| 269 | 20231006 | 141900 | 1862225500 | 3785 | 3780 | 3785 | 3780 | 888 |
| 270 | 20231006 | 141800 | 1858868455 | 3775 | 3775 | 3775 | 3775 | 217 |
| 271 | 20231006 | 141700 | 1858049280 | 3775 | 3775 | 3775 | 3770 | 466 |
| 272 | 20231006 | 141600 | 1856290880 | 3775 | 3775 | 3775 | 3775 | 24 |
| 273 | 20231006 | 141500 | 1856200280 | 3775 | 3770 | 3775 | 3770 | 2013 |
| 274 | 20231006 | 141400 | 1848601635 | 3775 | 3775 | 3775 | 3775 | 42 |
| 275 | 20231006 | 141300 | 1848443085 | 3775 | 3775 | 3775 | 3775 | 106 |
| 276 | 20231006 | 141200 | 1848042935 | 3775 | 3770 | 3775 | 3770 | 112 |
| 277 | 20231006 | 141100 | 1847620570 | 3775 | 3775 | 3775 | 3775 | 84 |
| 278 | 20231006 | 141000 | 1847303470 | 3775 | 3770 | 3775 | 3770 | 194 |
| 279 | 20231006 | 140900 | 1846571945 | 3775 | 3770 | 3775 | 3765 | 359 |
| 280 | 20231006 | 140800 | 1845218955 | 3770 | 3770 | 3770 | 3770 | 337 |
| 281 | 20231006 | 140700 | 1843948465 | 3775 | 3770 | 3775 | 3770 | 269 |
| 282 | 20231006 | 140600 | 1842933815 | 3770 | 3770 | 3770 | 3770 | 221 |
| 283 | 20231006 | 140500 | 1842100645 | 3775 | 3775 | 3780 | 3775 | 353 |
| 284 | 20231006 | 140400 | 1840767690 | 3775 | 3780 | 3780 | 3775 | 171 |
| 285 | 20231006 | 140300 | 1840122040 | 3775 | 3775 | 3780 | 3775 | 1332 |
| 286 | 20231006 | 140200 | 1835093320 | 3780 | 3780 | 3780 | 3780 | 24 |
| 287 | 20231006 | 140100 | 1835002600 | 3780 | 3780 | 3780 | 3780 | 79 |
| 288 | 20231006 | 140000 | 1834703980 | 3780 | 3775 | 3780 | 3775 | 112 |
| 289 | 20231006 | 135900 | 1834281055 | 3780 | 3780 | 3780 | 3780 | 107 |
| 290 | 20231006 | 135800 | 1833876595 | 3775 | 3775 | 3775 | 3775 | 1636 |
| 291 | 20231006 | 135700 | 1827700695 | 3770 | 3775 | 3775 | 3770 | 1048 |
| 292 | 20231006 | 135600 | 1823746930 | 3780 | 3780 | 3780 | 3780 | 0 |
| 293 | 20231006 | 135500 | 1823746930 | 3780 | 3780 | 3780 | 3775 | 298 |
| 294 | 20231006 | 135400 | 1822620990 | 3775 | 3775 | 3775 | 3775 | 87 |
| 295 | 20231006 | 135300 | 1822292565 | 3775 | 3770 | 3775 | 3770 | 2185 |
| 296 | 20231006 | 135200 | 1814050025 | 3765 | 3760 | 3765 | 3760 | 854 |
| 297 | 20231006 | 135100 | 1810836375 | 3755 | 3755 | 3755 | 3755 | 191 |
| 298 | 20231006 | 135000 | 1810119170 | 3765 | 3765 | 3765 | 3755 | 3620 |
| 299 | 20231006 | 134900 | 1796511430 | 3765 | 3765 | 3765 | 3765 | 0 |
| 300 | 20231006 | 134800 | 1796511430 | 3765 | 3760 | 3765 | 3760 | 212 |
| 301 | 20231006 | 134700 | 1795713685 | 3760 | 3760 | 3765 | 3760 | 350 |
| 302 | 20231006 | 134600 | 1794397565 | 3770 | 3765 | 3770 | 3760 | 3446 |
| 303 | 20231006 | 134500 | 1781423785 | 3765 | 3765 | 3770 | 3765 | 360 |
| 304 | 20231006 | 134400 | 1780068265 | 3765 | 3765 | 3770 | 3765 | 169 |
| 305 | 20231006 | 134300 | 1779431580 | 3770 | 3770 | 3770 | 3765 | 1626 |
| 306 | 20231006 | 134200 | 1773302385 | 3775 | 3775 | 3775 | 3770 | 1174 |
| 307 | 20231006 | 134100 | 1768875910 | 3775 | 3775 | 3775 | 3775 | 0 |
| 308 | 20231006 | 134000 | 1768875910 | 3775 | 3775 | 3775 | 3775 | 94 |
| 309 | 20231006 | 133900 | 1768521060 | 3770 | 3770 | 3770 | 3765 | 315 |
| 310 | 20231006 | 133800 | 1767333945 | 3770 | 3765 | 3770 | 3765 | 257 |
| 311 | 20231006 | 133700 | 1766365800 | 3770 | 3770 | 3770 | 3770 | 545 |
| 312 | 20231006 | 133600 | 1764311150 | 3775 | 3770 | 3775 | 3770 | 194 |
| 313 | 20231006 | 133500 | 1763579235 | 3775 | 3775 | 3775 | 3775 | 25 |
| 314 | 20231006 | 133400 | 1763484860 | 3780 | 3780 | 3780 | 3780 | 72 |
| 315 | 20231006 | 133300 | 1763212700 | 3775 | 3780 | 3780 | 3775 | 1905 |
| 316 | 20231006 | 133200 | 1756016150 | 3785 | 3785 | 3785 | 3785 | 86 |
| 317 | 20231006 | 133100 | 1755690640 | 3785 | 3785 | 3785 | 3785 | 25 |
| 318 | 20231006 | 133000 | 1755596015 | 3780 | 3780 | 3785 | 3780 | 285 |
| 319 | 20231006 | 132900 | 1754518235 | 3785 | 3785 | 3785 | 3785 | 162 |
| 320 | 20231006 | 132800 | 1753905065 | 3785 | 3780 | 3790 | 3780 | 179 |
| 321 | 20231006 | 132700 | 1753227575 | 3780 | 3790 | 3790 | 3780 | 4089 |
| 322 | 20231006 | 132600 | 1737730855 | 3795 | 3790 | 3795 | 3785 | 1110 |
| 323 | 20231006 | 132500 | 1733525450 | 3785 | 3785 | 3785 | 3785 | 172 |
| 324 | 20231006 | 132400 | 1732874430 | 3790 | 3785 | 3790 | 3785 | 108 |
| 325 | 20231006 | 132300 | 1732465560 | 3790 | 3790 | 3790 | 3790 | 754 |
| 326 | 20231006 | 132200 | 1729607900 | 3790 | 3780 | 3790 | 3780 | 4722 |
| 327 | 20231006 | 132100 | 1711718375 | 3780 | 3780 | 3780 | 3775 | 328 |
| 328 | 20231006 | 132000 | 1710479045 | 3780 | 3780 | 3780 | 3780 | 64 |
| 329 | 20231006 | 131900 | 1710237125 | 3780 | 3780 | 3780 | 3775 | 266 |
| 330 | 20231006 | 131800 | 1709232145 | 3780 | 3775 | 3780 | 3775 | 317 |
| 331 | 20231006 | 131700 | 1708035330 | 3780 | 3780 | 3780 | 3775 | 364 |
| 332 | 20231006 | 131600 | 1706660160 | 3780 | 3780 | 3780 | 3775 | 64 |
| 333 | 20231006 | 131500 | 1706418335 | 3780 | 3775 | 3780 | 3775 | 271 |
| 334 | 20231006 | 131400 | 1705394445 | 3780 | 3775 | 3780 | 3775 | 775 |
| 335 | 20231006 | 131300 | 1702465795 | 3775 | 3770 | 3775 | 3770 | 1440 |
| 336 | 20231006 | 131200 | 1697034545 | 3770 | 3770 | 3770 | 3770 | 89 |
| 337 | 20231006 | 131100 | 1696699015 | 3775 | 3775 | 3775 | 3775 | 175 |
| 338 | 20231006 | 131000 | 1696038390 | 3770 | 3770 | 3770 | 3770 | 517 |
| 339 | 20231006 | 130900 | 1694089300 | 3770 | 3760 | 3770 | 3760 | 2803 |
| 340 | 20231006 | 130800 | 1683546620 | 3760 | 3765 | 3765 | 3760 | 228 |
| 341 | 20231006 | 130700 | 1682689220 | 3765 | 3765 | 3765 | 3765 | 74 |
| 342 | 20231006 | 130600 | 1682410610 | 3765 | 3760 | 3765 | 3760 | 251 |
| 343 | 20231006 | 130500 | 1681466040 | 3765 | 3765 | 3765 | 3765 | 92 |
| 344 | 20231006 | 130400 | 1681119660 | 3765 | 3765 | 3765 | 3765 | 157 |
| 345 | 20231006 | 130300 | 1680528555 | 3760 | 3765 | 3765 | 3760 | 193 |
| 346 | 20231006 | 130200 | 1679802355 | 3765 | 3765 | 3765 | 3765 | 10 |
| 347 | 20231006 | 130100 | 1679764705 | 3765 | 3765 | 3765 | 3765 | 93 |
| 348 | 20231006 | 130000 | 1679414560 | 3760 | 3760 | 3760 | 3760 | 89 |
| 349 | 20231006 | 125900 | 1679079920 | 3765 | 3765 | 3765 | 3765 | 508 |
| 350 | 20231006 | 125800 | 1677167300 | 3765 | 3765 | 3765 | 3760 | 399 |
| 351 | 20231006 | 125700 | 1675666485 | 3760 | 3760 | 3765 | 3760 | 145 |
| 352 | 20231006 | 125600 | 1675121005 | 3765 | 3765 | 3765 | 3765 | 139 |
| 353 | 20231006 | 125500 | 1674597670 | 3765 | 3765 | 3765 | 3765 | 17 |
| 354 | 20231006 | 125400 | 1674533665 | 3770 | 3760 | 3770 | 3760 | 608 |
| 355 | 20231006 | 125300 | 1672245470 | 3760 | 3765 | 3765 | 3760 | 621 |
| 356 | 20231006 | 125200 | 1669908910 | 3765 | 3765 | 3770 | 3765 | 4049 |
| 357 | 20231006 | 125100 | 1654664050 | 3765 | 3770 | 3775 | 3765 | 4969 |
| 358 | 20231006 | 125000 | 1635932320 | 3775 | 3770 | 3775 | 3770 | 219 |
| 359 | 20231006 | 124900 | 1635106330 | 3775 | 3775 | 3775 | 3775 | 25 |
| 360 | 20231006 | 124800 | 1635011955 | 3770 | 3770 | 3775 | 3770 | 458 |
| 361 | 20231006 | 124700 | 1633284900 | 3775 | 3770 | 3775 | 3770 | 159 |
| 362 | 20231006 | 124600 | 1632685340 | 3770 | 3770 | 3775 | 3770 | 499 |
| 363 | 20231006 | 124500 | 1630803160 | 3775 | 3775 | 3775 | 3775 | 2895 |
| 364 | 20231006 | 124400 | 1619874535 | 3775 | 3775 | 3780 | 3775 | 364 |
| 365 | 20231006 | 124300 | 1618499905 | 3775 | 3775 | 3775 | 3775 | 159 |
| 366 | 20231006 | 124200 | 1617899680 | 3780 | 3775 | 3780 | 3775 | 211 |
| 367 | 20231006 | 124100 | 1617102665 | 3775 | 3780 | 3780 | 3775 | 156 |
| 368 | 20231006 | 124000 | 1616513645 | 3780 | 3775 | 3780 | 3775 | 202 |
| 369 | 20231006 | 123900 | 1615750665 | 3780 | 3775 | 3780 | 3775 | 113 |
| 370 | 20231006 | 123800 | 1615323970 | 3780 | 3780 | 3780 | 3780 | 286 |
| 371 | 20231006 | 123700 | 1614242890 | 3775 | 3780 | 3780 | 3775 | 5730 |
| 372 | 20231006 | 123600 | 1592584240 | 3780 | 3780 | 3785 | 3780 | 1222 |
| 373 | 20231006 | 123500 | 1587964665 | 3785 | 3785 | 3785 | 3785 | 153 |
| 374 | 20231006 | 123400 | 1587385560 | 3785 | 3785 | 3785 | 3785 | 97 |
| 375 | 20231006 | 123300 | 1587018415 | 3785 | 3780 | 3785 | 3780 | 111 |
| 376 | 20231006 | 123200 | 1586598725 | 3785 | 3785 | 3785 | 3785 | 95 |
| 377 | 20231006 | 123100 | 1586239150 | 3785 | 3785 | 3785 | 3785 | 2 |
| 378 | 20231006 | 123000 | 1586231580 | 3785 | 3780 | 3785 | 3780 | 133 |
| 379 | 20231006 | 122900 | 1585728620 | 3785 | 3785 | 3785 | 3785 | 1345 |
| 380 | 20231006 | 122800 | 1580637795 | 3785 | 3785 | 3785 | 3785 | 1039 |
| 381 | 20231006 | 122700 | 1576705180 | 3785 | 3780 | 3785 | 3780 | 193 |
| 382 | 20231006 | 122600 | 1575975120 | 3785 | 3785 | 3785 | 3785 | 135 |
| 383 | 20231006 | 122500 | 1575464145 | 3785 | 3785 | 3785 | 3785 | 101 |
| 384 | 20231006 | 122400 | 1575081860 | 3785 | 3785 | 3785 | 3780 | 114 |
| 385 | 20231006 | 122300 | 1574650815 | 3780 | 3785 | 3785 | 3780 | 131 |
| 386 | 20231006 | 122200 | 1574155260 | 3785 | 3785 | 3785 | 3785 | 253 |
| 387 | 20231006 | 122100 | 1573197655 | 3785 | 3780 | 3785 | 3780 | 173 |
| 388 | 20231006 | 122000 | 1572543295 | 3785 | 3785 | 3785 | 3785 | 25 |
| 389 | 20231006 | 121900 | 1572448670 | 3785 | 3785 | 3785 | 3785 | 109 |
| 390 | 20231006 | 121800 | 1572036105 | 3780 | 3785 | 3785 | 3780 | 1089 |
| 391 | 20231006 | 121700 | 1567914450 | 3785 | 3790 | 3790 | 3785 | 1104 |
| 392 | 20231006 | 121600 | 1563735290 | 3790 | 3790 | 3790 | 3790 | 0 |
| 393 | 20231006 | 121500 | 1563735290 | 3790 | 3785 | 3790 | 3785 | 217 |
| 394 | 20231006 | 121400 | 1562913305 | 3785 | 3790 | 3790 | 3785 | 145 |
| 395 | 20231006 | 121300 | 1562363980 | 3790 | 3790 | 3790 | 3790 | 93 |
| 396 | 20231006 | 121200 | 1562011510 | 3790 | 3790 | 3790 | 3785 | 356 |
| 397 | 20231006 | 121100 | 1560662715 | 3790 | 3790 | 3790 | 3790 | 1070 |
| 398 | 20231006 | 121000 | 1556607415 | 3790 | 3790 | 3790 | 3790 | 26 |
| 399 | 20231006 | 120900 | 1556508875 | 3790 | 3785 | 3790 | 3785 | 219 |
| 400 | 20231006 | 120800 | 1555679310 | 3790 | 3790 | 3790 | 3790 | 775 |
| 401 | 20231006 | 120700 | 1552742060 | 3790 | 3790 | 3790 | 3790 | 105 |
| 402 | 20231006 | 120600 | 1552344110 | 3785 | 3785 | 3790 | 3785 | 1388 |
| 403 | 20231006 | 120500 | 1547086035 | 3785 | 3790 | 3790 | 3785 | 431 |
| 404 | 20231006 | 120400 | 1545454220 | 3780 | 3780 | 3780 | 3780 | 0 |
| 405 | 20231006 | 120300 | 1545454220 | 3780 | 3795 | 3795 | 3780 | 161 |
| 406 | 20231006 | 120200 | 1544844485 | 3790 | 3795 | 3795 | 3790 | 1500 |
| 407 | 20231006 | 120100 | 1539159365 | 3790 | 3795 | 3795 | 3780 | 1444 |
| 408 | 20231006 | 120000 | 1533680320 | 3795 | 3775 | 3795 | 3775 | 4618 |
| 409 | 20231006 | 115900 | 1516203945 | 3780 | 3780 | 3780 | 3780 | 500 |
| 410 | 20231006 | 115800 | 1514313945 | 3780 | 3780 | 3780 | 3780 | 103 |
| 411 | 20231006 | 115700 | 1513924605 | 3780 | 3780 | 3780 | 3780 | 2252 |
| 412 | 20231006 | 115600 | 1505412045 | 3785 | 3775 | 3785 | 3775 | 1368 |
| 413 | 20231006 | 115500 | 1500246805 | 3770 | 3775 | 3775 | 3770 | 524 |
| 414 | 20231006 | 115400 | 1498271205 | 3770 | 3770 | 3770 | 3765 | 217 |
| 415 | 20231006 | 115300 | 1497453555 | 3770 | 3770 | 3775 | 3770 | 273 |
| 416 | 20231006 | 115200 | 1496424225 | 3770 | 3770 | 3770 | 3770 | 69 |
| 417 | 20231006 | 115100 | 1496164095 | 3770 | 3770 | 3770 | 3770 | 2126 |
| 418 | 20231006 | 115000 | 1488149075 | 3775 | 3770 | 3775 | 3770 | 280 |
| 419 | 20231006 | 114900 | 1487093095 | 3770 | 3775 | 3775 | 3770 | 101 |
| 420 | 20231006 | 114800 | 1486712320 | 3765 | 3760 | 3765 | 3760 | 1193 |
| 421 | 20231006 | 114700 | 1482221190 | 3760 | 3760 | 3760 | 3755 | 3106 |
| 422 | 20231006 | 114600 | 1470542695 | 3760 | 3755 | 3760 | 3755 | 143 |
| 423 | 20231006 | 114500 | 1470005205 | 3760 | 3755 | 3760 | 3755 | 163 |
| 424 | 20231006 | 114400 | 1469392920 | 3755 | 3760 | 3760 | 3755 | 145 |
| 425 | 20231006 | 114300 | 1468847925 | 3755 | 3760 | 3760 | 3755 | 380 |
| 426 | 20231006 | 114200 | 1467419400 | 3765 | 3760 | 3765 | 3755 | 162 |
| 427 | 20231006 | 114100 | 1466810235 | 3760 | 3760 | 3760 | 3760 | 634 |
| 428 | 20231006 | 114000 | 1464426395 | 3755 | 3760 | 3760 | 3755 | 97 |
| 429 | 20231006 | 113900 | 1464061685 | 3755 | 3755 | 3760 | 3755 | 119 |
| 430 | 20231006 | 113800 | 1463614690 | 3760 | 3760 | 3760 | 3760 | 96 |
| 431 | 20231006 | 113700 | 1463253730 | 3760 | 3760 | 3760 | 3760 | 169 |
| 432 | 20231006 | 113600 | 1462618290 | 3760 | 3760 | 3765 | 3755 | 279 |
| 433 | 20231006 | 113500 | 1461569485 | 3760 | 3760 | 3760 | 3760 | 0 |
| 434 | 20231006 | 113400 | 1461569485 | 3760 | 3755 | 3760 | 3755 | 1335 |
| 435 | 20231006 | 113300 | 1456552300 | 3755 | 3750 | 3755 | 3750 | 216 |
| 436 | 20231006 | 113200 | 1455741665 | 3755 | 3755 | 3755 | 3755 | 148 |
| 437 | 20231006 | 113100 | 1455185925 | 3755 | 3755 | 3755 | 3755 | 166 |
| 438 | 20231006 | 113000 | 1454562595 | 3755 | 3750 | 3755 | 3750 | 217 |
| 439 | 20231006 | 112900 | 1453748205 | 3755 | 3755 | 3755 | 3755 | 110 |
| 440 | 20231006 | 112800 | 1453335155 | 3755 | 3755 | 3755 | 3755 | 176 |
| 441 | 20231006 | 112700 | 1452674275 | 3755 | 3755 | 3755 | 3750 | 468 |
| 442 | 20231006 | 112600 | 1450918880 | 3755 | 3755 | 3755 | 3755 | 48 |
| 443 | 20231006 | 112500 | 1450738640 | 3755 | 3755 | 3755 | 3755 | 74 |
| 444 | 20231006 | 112400 | 1450460770 | 3755 | 3745 | 3755 | 3745 | 382 |
| 445 | 20231006 | 112300 | 1449028590 | 3750 | 3750 | 3750 | 3750 | 509 |
| 446 | 20231006 | 112200 | 1447119840 | 3750 | 3750 | 3750 | 3750 | 0 |
| 447 | 20231006 | 112100 | 1447119840 | 3750 | 3750 | 3750 | 3745 | 196 |
| 448 | 20231006 | 112000 | 1446385285 | 3745 | 3755 | 3755 | 3745 | 378 |
| 449 | 20231006 | 111900 | 1444967665 | 3760 | 3755 | 3760 | 3755 | 562 |
| 450 | 20231006 | 111800 | 1442856080 | 3755 | 3750 | 3755 | 3745 | 427 |
| 451 | 20231006 | 111700 | 1441254535 | 3755 | 3745 | 3755 | 3745 | 1481 |
| 452 | 20231006 | 111600 | 1435695700 | 3745 | 3745 | 3750 | 3740 | 506 |
| 453 | 20231006 | 111500 | 1433800770 | 3750 | 3750 | 3750 | 3745 | 398 |
| 454 | 20231006 | 111400 | 1432308720 | 3745 | 3750 | 3750 | 3745 | 134 |
| 455 | 20231006 | 111300 | 1431806665 | 3750 | 3750 | 3750 | 3750 | 114 |
| 456 | 20231006 | 111200 | 1431379165 | 3750 | 3755 | 3755 | 3750 | 465 |
| 457 | 20231006 | 111100 | 1429635390 | 3755 | 3755 | 3755 | 3750 | 218 |
| 458 | 20231006 | 111000 | 1428817275 | 3755 | 3740 | 3755 | 3740 | 311 |
| 459 | 20231006 | 110900 | 1427653970 | 3745 | 3755 | 3760 | 3740 | 2754 |
| 460 | 20231006 | 110800 | 1417338640 | 3760 | 3760 | 3760 | 3750 | 3657 |
| 461 | 20231006 | 110700 | 1403615080 | 3765 | 3765 | 3765 | 3765 | 24 |
| 462 | 20231006 | 110600 | 1403524720 | 3765 | 3780 | 3780 | 3755 | 2416 |
| 463 | 20231006 | 110500 | 1394427350 | 3780 | 3780 | 3780 | 3780 | 1556 |
| 464 | 20231006 | 110400 | 1388545670 | 3780 | 3780 | 3780 | 3780 | 108 |
| 465 | 20231006 | 110300 | 1388137430 | 3780 | 3780 | 3780 | 3775 | 204 |
| 466 | 20231006 | 110200 | 1387367235 | 3785 | 3780 | 3785 | 3780 | 117 |
| 467 | 20231006 | 110100 | 1386924955 | 3780 | 3780 | 3785 | 3780 | 57 |
| 468 | 20231006 | 110000 | 1386709455 | 3780 | 3780 | 3785 | 3780 | 5297 |
| 469 | 20231006 | 105900 | 1366686265 | 3785 | 3785 | 3785 | 3785 | 232 |
| 470 | 20231006 | 105800 | 1365808145 | 3785 | 3785 | 3785 | 3780 | 646 |
| 471 | 20231006 | 105700 | 1363365405 | 3785 | 3780 | 3785 | 3780 | 308 |
| 472 | 20231006 | 105600 | 1362200985 | 3780 | 3780 | 3780 | 3780 | 76 |
| 473 | 20231006 | 105500 | 1361913705 | 3770 | 3780 | 3780 | 3770 | 161 |
| 474 | 20231006 | 105400 | 1361306395 | 3800 | 3795 | 3800 | 3785 | 6823 |
| 475 | 20231006 | 105300 | 1335428765 | 3800 | 3800 | 3800 | 3795 | 664 |
| 476 | 20231006 | 105200 | 1332905675 | 3800 | 3790 | 3805 | 3790 | 2631 |
| 477 | 20231006 | 105100 | 1322918945 | 3785 | 3775 | 3785 | 3775 | 498 |
| 478 | 20231006 | 105000 | 1321036320 | 3780 | 3775 | 3780 | 3775 | 247 |
| 479 | 20231006 | 104900 | 1320103365 | 3775 | 3775 | 3775 | 3775 | 88 |
| 480 | 20231006 | 104800 | 1319771165 | 3775 | 3775 | 3780 | 3765 | 92 |
| 481 | 20231006 | 104700 | 1319424295 | 3780 | 3785 | 3785 | 3775 | 619 |
| 482 | 20231006 | 104600 | 1317086305 | 3775 | 3780 | 3785 | 3775 | 348 |
| 483 | 20231006 | 104500 | 1315770735 | 3780 | 3790 | 3790 | 3770 | 585 |
| 484 | 20231006 | 104400 | 1313559735 | 3790 | 3775 | 3795 | 3775 | 91 |
| 485 | 20231006 | 104300 | 1313214555 | 3770 | 3770 | 3770 | 3770 | 5699 |
| 486 | 20231006 | 104200 | 1291729325 | 3770 | 3765 | 3770 | 3765 | 298 |
| 487 | 20231006 | 104100 | 1290606815 | 3765 | 3765 | 3765 | 3765 | 137 |
| 488 | 20231006 | 104000 | 1290091010 | 3770 | 3770 | 3770 | 3765 | 563 |
| 489 | 20231006 | 103900 | 1287968650 | 3765 | 3780 | 3780 | 3765 | 470 |
| 490 | 20231006 | 103800 | 1286197835 | 3775 | 3775 | 3775 | 3775 | 119 |
| 491 | 20231006 | 103700 | 1285748610 | 3770 | 3790 | 3790 | 3770 | 5084 |
| 492 | 20231006 | 103600 | 1266514120 | 3790 | 3790 | 3790 | 3785 | 254 |
| 493 | 20231006 | 103500 | 1265551800 | 3790 | 3785 | 3790 | 3785 | 405 |
| 494 | 20231006 | 103400 | 1264016855 | 3785 | 3785 | 3785 | 3785 | 579 |
| 495 | 20231006 | 103300 | 1261825340 | 3790 | 3800 | 3800 | 3790 | 1470 |
| 496 | 20231006 | 103200 | 1256248125 | 3805 | 3810 | 3810 | 3800 | 1079 |
| 497 | 20231006 | 103100 | 1252143835 | 3810 | 3805 | 3810 | 3805 | 153 |
| 498 | 20231006 | 103000 | 1251561575 | 3805 | 3810 | 3810 | 3800 | 111 |
| 499 | 20231006 | 102900 | 1251139570 | 3810 | 3810 | 3810 | 3810 | 98 |
| 500 | 20231006 | 102800 | 1250766190 | 3805 | 3815 | 3820 | 3805 | 300 |
| 501 | 20231006 | 102700 | 1249621515 | 3820 | 3795 | 3820 | 3795 | 223 |
| 502 | 20231006 | 102600 | 1248773060 | 3800 | 3800 | 3800 | 3800 | 1407 |
| 503 | 20231006 | 102500 | 1243426460 | 3800 | 3810 | 3810 | 3800 | 328 |
| 504 | 20231006 | 102400 | 1242177470 | 3810 | 3810 | 3810 | 3805 | 211 |
| 505 | 20231006 | 102300 | 1241373635 | 3815 | 3825 | 3825 | 3810 | 1470 |
| 506 | 20231006 | 102200 | 1235760585 | 3830 | 3810 | 3830 | 3810 | 2133 |
| 507 | 20231006 | 102100 | 1227611845 | 3795 | 3790 | 3795 | 3770 | 2273 |
| 508 | 20231006 | 102000 | 1219002340 | 3780 | 3815 | 3815 | 3755 | 6185 |
| 509 | 20231006 | 101900 | 1195642890 | 3815 | 3865 | 3865 | 3810 | 2643 |
| 510 | 20231006 | 101800 | 1185530460 | 3850 | 3850 | 3875 | 3840 | 2016 |
| 511 | 20231006 | 101700 | 1177761745 | 3850 | 3880 | 3880 | 3850 | 5060 |
| 512 | 20231006 | 101600 | 1158249665 | 3865 | 3885 | 3885 | 3865 | 5408 |
| 513 | 20231006 | 101500 | 1137291710 | 3885 | 3875 | 3890 | 3865 | 14216 |
| 514 | 20231006 | 101400 | 1082161275 | 3875 | 3855 | 3880 | 3855 | 20066 |
| 515 | 20231006 | 101300 | 1004522120 | 3855 | 3850 | 3855 | 3835 | 9362 |
| 516 | 20231006 | 101200 | 968456475 | 3845 | 3835 | 3845 | 3825 | 16728 |
| 517 | 20231006 | 101100 | 904234440 | 3830 | 3845 | 3845 | 3820 | 15006 |
| 518 | 20231006 | 101000 | 846624285 | 3845 | 3850 | 3860 | 3820 | 17741 |
| 519 | 20231006 | 100900 | 778400230 | 3850 | 3870 | 3890 | 3840 | 14409 |
| 520 | 20231006 | 100800 | 722714580 | 3850 | 3840 | 3880 | 3830 | 16754 |
| 521 | 20231006 | 100700 | 658141730 | 3845 | 3850 | 3850 | 3810 | 11063 |
| 522 | 20231006 | 100600 | 615718900 | 3830 | 3775 | 3850 | 3775 | 46600 |
| 523 | 20231006 | 100500 | 438189900 | 3770 | 3770 | 3770 | 3765 | 873 |
| 524 | 20231006 | 100400 | 434900190 | 3770 | 3765 | 3770 | 3765 | 1194 |
| 525 | 20231006 | 100300 | 430404440 | 3765 | 3760 | 3765 | 3760 | 290 |
| 526 | 20231006 | 100200 | 429313040 | 3770 | 3765 | 3770 | 3765 | 1511 |
| 527 | 20231006 | 100100 | 423618260 | 3760 | 3765 | 3770 | 3750 | 11827 |
| 528 | 20231006 | 100000 | 379136855 | 3770 | 3750 | 3770 | 3750 | 6701 |
| 529 | 20231006 | 095900 | 353924315 | 3750 | 3755 | 3755 | 3750 | 1030 |
| 530 | 20231006 | 095800 | 350056815 | 3755 | 3740 | 3755 | 3740 | 1964 |
| 531 | 20231006 | 095700 | 342691305 | 3750 | 3740 | 3750 | 3740 | 781 |
| 532 | 20231006 | 095600 | 339763610 | 3745 | 3735 | 3745 | 3730 | 11106 |
| 533 | 20231006 | 095500 | 298174370 | 3730 | 3730 | 3730 | 3730 | 1152 |
| 534 | 20231006 | 095400 | 293877410 | 3725 | 3740 | 3740 | 3725 | 470 |
| 535 | 20231006 | 095300 | 292120440 | 3735 | 3735 | 3740 | 3735 | 187 |
| 536 | 20231006 | 095200 | 291421870 | 3740 | 3735 | 3745 | 3735 | 2783 |
| 537 | 20231006 | 095100 | 281013195 | 3740 | 3735 | 3740 | 3735 | 154 |
| 538 | 20231006 | 095000 | 280437870 | 3735 | 3735 | 3740 | 3735 | 4162 |
| 539 | 20231006 | 094900 | 264885920 | 3735 | 3730 | 3735 | 3730 | 1514 |
| 540 | 20231006 | 094800 | 259231310 | 3735 | 3720 | 3735 | 3715 | 1203 |
| 541 | 20231006 | 094700 | 254745225 | 3725 | 3725 | 3730 | 3725 | 1189 |
| 542 | 20231006 | 094600 | 250316020 | 3730 | 3725 | 3730 | 3725 | 56 |
| 543 | 20231006 | 094500 | 250107300 | 3725 | 3710 | 3725 | 3710 | 2862 |
| 544 | 20231006 | 094400 | 239454585 | 3715 | 3710 | 3715 | 3710 | 66 |
| 545 | 20231006 | 094300 | 239209605 | 3710 | 3705 | 3710 | 3705 | 1052 |
| 546 | 20231006 | 094200 | 235306820 | 3705 | 3705 | 3705 | 3705 | 178 |
| 547 | 20231006 | 094100 | 234647330 | 3710 | 3705 | 3710 | 3705 | 194 |
| 548 | 20231006 | 094000 | 233927635 | 3705 | 3705 | 3710 | 3705 | 1207 |
| 549 | 20231006 | 093900 | 229450790 | 3710 | 3700 | 3715 | 3700 | 474 |
| 550 | 20231006 | 093800 | 227695900 | 3710 | 3720 | 3720 | 3710 | 807 |
| 551 | 20231006 | 093700 | 224700920 | 3720 | 3725 | 3730 | 3710 | 7050 |
| 552 | 20231006 | 093600 | 198441230 | 3725 | 3700 | 3725 | 3700 | 1751 |
| 553 | 20231006 | 093500 | 191936970 | 3715 | 3715 | 3730 | 3715 | 648 |
| 554 | 20231006 | 093400 | 189526560 | 3720 | 3685 | 3720 | 3675 | 8617 |
| 555 | 20231006 | 093300 | 157541355 | 3675 | 3675 | 3675 | 3675 | 90 |
| 556 | 20231006 | 093200 | 157210605 | 3675 | 3675 | 3685 | 3675 | 2478 |
| 557 | 20231006 | 093100 | 148100890 | 3675 | 3675 | 3675 | 3675 | 490 |
| 558 | 20231006 | 093000 | 146300140 | 3675 | 3665 | 3675 | 3665 | 1147 |
| 559 | 20231006 | 092900 | 142094610 | 3665 | 3670 | 3670 | 3665 | 772 |
| 560 | 20231006 | 092800 | 139262640 | 3670 | 3670 | 3670 | 3670 | 118 |
| 561 | 20231006 | 092700 | 138829580 | 3670 | 3670 | 3685 | 3670 | 175 |
| 562 | 20231006 | 092600 | 138187285 | 3675 | 3670 | 3675 | 3670 | 561 |
| 563 | 20231006 | 092500 | 136127390 | 3670 | 3685 | 3685 | 3670 | 317 |
| 564 | 20231006 | 092400 | 134963730 | 3670 | 3675 | 3675 | 3670 | 3035 |
| 565 | 20231006 | 092300 | 123824780 | 3675 | 3680 | 3680 | 3675 | 2587 |
| 566 | 20231006 | 092200 | 114304755 | 3680 | 3690 | 3690 | 3680 | 1050 |
| 567 | 20231006 | 092100 | 110436005 | 3695 | 3690 | 3695 | 3690 | 156 |
| 568 | 20231006 | 092000 | 109860230 | 3690 | 3690 | 3690 | 3690 | 33 |
| 569 | 20231006 | 091900 | 109738460 | 3690 | 3685 | 3690 | 3680 | 541 |
| 570 | 20231006 | 091800 | 107743340 | 3680 | 3685 | 3685 | 3680 | 420 |
| 571 | 20231006 | 091700 | 106196140 | 3690 | 3685 | 3690 | 3685 | 185 |
| 572 | 20231006 | 091600 | 105513690 | 3685 | 3685 | 3685 | 3680 | 1017 |
| 573 | 20231006 | 091500 | 101766270 | 3685 | 3705 | 3705 | 3685 | 2420 |
| 574 | 20231006 | 091400 | 92815350 | 3710 | 3710 | 3710 | 3705 | 4900 |
| 575 | 20231006 | 091300 | 74637190 | 3710 | 3685 | 3720 | 3680 | 2118 |
| 576 | 20231006 | 091200 | 66790760 | 3690 | 3695 | 3700 | 3690 | 922 |
| 577 | 20231006 | 091100 | 63386515 | 3700 | 3700 | 3700 | 3700 | 82 |
| 578 | 20231006 | 091000 | 63083115 | 3690 | 3740 | 3740 | 3680 | 231 |
| 579 | 20231006 | 090900 | 62227290 | 3735 | 3665 | 3735 | 3645 | 9841 |
| 580 | 20231006 | 090800 | 25658425 | 3670 | 3670 | 3670 | 3670 | 11 |
| 581 | 20231006 | 090700 | 25618055 | 3650 | 3650 | 3650 | 3650 | 2000 |
| 582 | 20231006 | 090600 | 18318055 | 3640 | 3655 | 3655 | 3640 | 1257 |
| 583 | 20231006 | 090500 | 13731575 | 3655 | 3655 | 3655 | 3655 | 0 |
| 584 | 20231006 | 090400 | 13731575 | 3655 | 3645 | 3655 | 3645 | 71 |
| 585 | 20231006 | 090300 | 13472520 | 3645 | 3665 | 3665 | 3645 | 1738 |
| 586 | 20231006 | 090200 | 7119110 | 3660 | 3660 | 3660 | 3660 | 500 |
| 587 | 20231006 | 090100 | 5289110 | 3695 | 3660 | 3695 | 3660 | 119 |
| 588 | 20231006 | 090000 | 4853320 | 3655 | 3640 | 3655 | 3640 | 1316 |