30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 185600 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 15298 |
| 3 | 20231010 | 185500 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 4 | 20231010 | 185400 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 5 | 20231010 | 185300 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 6 | 20231010 | 185200 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 7 | 20231010 | 185100 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 8 | 20231010 | 185000 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 9 | 20231010 | 184900 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 10 | 20231010 | 184800 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 11 | 20231010 | 184700 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 12 | 20231010 | 184600 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 13 | 20231010 | 184500 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 14 | 20231010 | 184400 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 15 | 20231010 | 184300 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 16 | 20231010 | 184200 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 17 | 20231010 | 184100 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 18 | 20231010 | 184000 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 19 | 20231010 | 183900 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 20 | 20231010 | 183800 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 21 | 20231010 | 183700 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 22 | 20231010 | 183600 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 23 | 20231010 | 183500 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 24 | 20231010 | 183400 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 25 | 20231010 | 183300 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 26 | 20231010 | 183200 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 27 | 20231010 | 183100 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 28 | 20231010 | 183000 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 29 | 20231010 | 182900 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 30 | 20231010 | 182800 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 31 | 20231010 | 182700 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 32 | 20231010 | 182600 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 15298 |
| 33 | 20231010 | 182500 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 34 | 20231010 | 182400 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 35 | 20231010 | 182300 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 36 | 20231010 | 182200 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 37 | 20231010 | 182100 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 38 | 20231010 | 182000 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 39 | 20231010 | 181900 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 40 | 20231010 | 181800 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 41 | 20231010 | 181700 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 42 | 20231010 | 181600 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 43 | 20231010 | 181500 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 44 | 20231010 | 181400 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 45 | 20231010 | 181300 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 46 | 20231010 | 181200 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 47 | 20231010 | 181100 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 48 | 20231010 | 181000 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 49 | 20231010 | 180900 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 50 | 20231010 | 180800 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 51 | 20231010 | 180700 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 52 | 20231010 | 180600 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 53 | 20231010 | 180500 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 54 | 20231010 | 180400 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 55 | 20231010 | 180300 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 56 | 20231010 | 180200 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 57 | 20231010 | 180100 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 58 | 20231010 | 180000 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 59 | 20231010 | 175900 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 60 | 20231010 | 175800 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 61 | 20231010 | 175700 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 62 | 20231010 | 175600 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 15298 |
| 63 | 20231010 | 175500 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 64 | 20231010 | 175400 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 65 | 20231010 | 175300 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 66 | 20231010 | 175200 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 67 | 20231010 | 175100 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 68 | 20231010 | 175000 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 69 | 20231010 | 174900 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 70 | 20231010 | 174800 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 71 | 20231010 | 174700 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 72 | 20231010 | 174600 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 73 | 20231010 | 174500 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 74 | 20231010 | 174400 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 75 | 20231010 | 174300 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 76 | 20231010 | 174200 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 77 | 20231010 | 174100 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 78 | 20231010 | 174000 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 79 | 20231010 | 173900 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 80 | 20231010 | 173800 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 81 | 20231010 | 173700 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 82 | 20231010 | 173600 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 83 | 20231010 | 173500 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 84 | 20231010 | 173400 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 85 | 20231010 | 173300 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 86 | 20231010 | 173200 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 87 | 20231010 | 173100 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 88 | 20231010 | 173000 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 89 | 20231010 | 172900 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 90 | 20231010 | 172800 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 91 | 20231010 | 172700 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 92 | 20231010 | 172600 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 15298 |
| 93 | 20231010 | 172500 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 94 | 20231010 | 172400 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 95 | 20231010 | 172300 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 96 | 20231010 | 172200 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 97 | 20231010 | 172100 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 98 | 20231010 | 172000 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 99 | 20231010 | 171900 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 100 | 20231010 | 171800 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 101 | 20231010 | 171700 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 102 | 20231010 | 171600 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 103 | 20231010 | 171500 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 104 | 20231010 | 171400 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 105 | 20231010 | 171300 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 106 | 20231010 | 171200 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 107 | 20231010 | 171100 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 108 | 20231010 | 171000 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 109 | 20231010 | 170900 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 110 | 20231010 | 170800 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 111 | 20231010 | 170700 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 112 | 20231010 | 170600 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 113 | 20231010 | 170500 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 114 | 20231010 | 170400 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 115 | 20231010 | 170300 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 116 | 20231010 | 170200 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 117 | 20231010 | 170100 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 118 | 20231010 | 170000 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 119 | 20231010 | 165900 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 120 | 20231010 | 165800 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 121 | 20231010 | 165700 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 122 | 20231010 | 165600 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 15298 |
| 123 | 20231010 | 165500 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 124 | 20231010 | 165400 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 125 | 20231010 | 165300 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 126 | 20231010 | 165200 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 127 | 20231010 | 165100 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 128 | 20231010 | 165000 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 129 | 20231010 | 164900 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 130 | 20231010 | 164800 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 131 | 20231010 | 164700 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 132 | 20231010 | 164600 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 133 | 20231010 | 164500 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 134 | 20231010 | 164400 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 135 | 20231010 | 164300 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 136 | 20231010 | 164200 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 137 | 20231010 | 164100 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 138 | 20231010 | 164000 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 139 | 20231010 | 163900 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 140 | 20231010 | 163800 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 141 | 20231010 | 163700 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 142 | 20231010 | 163600 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 143 | 20231010 | 163500 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 144 | 20231010 | 163400 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 145 | 20231010 | 163300 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 146 | 20231010 | 163200 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 147 | 20231010 | 163100 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 148 | 20231010 | 163000 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 149 | 20231010 | 162900 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 150 | 20231010 | 162800 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 151 | 20231010 | 162700 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 152 | 20231010 | 162600 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 15298 |
| 153 | 20231010 | 162500 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 154 | 20231010 | 162400 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 155 | 20231010 | 162300 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 156 | 20231010 | 162200 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 157 | 20231010 | 162100 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 158 | 20231010 | 162000 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 159 | 20231010 | 161900 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 160 | 20231010 | 161800 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 161 | 20231010 | 161700 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 162 | 20231010 | 161600 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 163 | 20231010 | 161500 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 164 | 20231010 | 161400 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 165 | 20231010 | 161300 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 166 | 20231010 | 161200 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 167 | 20231010 | 161100 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 168 | 20231010 | 161000 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 169 | 20231010 | 160900 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 170 | 20231010 | 160800 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 171 | 20231010 | 160700 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 172 | 20231010 | 160600 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 173 | 20231010 | 160500 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 174 | 20231010 | 160400 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 175 | 20231010 | 160300 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 176 | 20231010 | 160200 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 177 | 20231010 | 160100 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 178 | 20231010 | 160000 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 179 | 20231010 | 155900 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 180 | 20231010 | 155800 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 181 | 20231010 | 155700 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 182 | 20231010 | 155600 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 15298 |
| 183 | 20231010 | 155500 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 184 | 20231010 | 155400 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 185 | 20231010 | 155300 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 186 | 20231010 | 155200 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 187 | 20231010 | 155100 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 188 | 20231010 | 155000 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 189 | 20231010 | 154900 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 190 | 20231010 | 154800 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 191 | 20231010 | 154700 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 192 | 20231010 | 154600 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 193 | 20231010 | 154500 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 194 | 20231010 | 154400 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 195 | 20231010 | 154300 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 196 | 20231010 | 154200 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 197 | 20231010 | 154100 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 198 | 20231010 | 154000 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 199 | 20231010 | 153900 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 200 | 20231010 | 153800 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 201 | 20231010 | 153700 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 202 | 20231010 | 153600 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 203 | 20231010 | 153500 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 204 | 20231010 | 153400 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 205 | 20231010 | 153300 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 206 | 20231010 | 153200 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 207 | 20231010 | 153100 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 0 |
| 208 | 20231010 | 153000 | 3418457320 | 4845 | 4845 | 4845 | 4845 | 15298 |
| 209 | 20231010 | 152900 | 3344338510 | 4820 | 4820 | 4820 | 4820 | 0 |
| 210 | 20231010 | 152800 | 3344338510 | 4820 | 4820 | 4820 | 4820 | 0 |
| 211 | 20231010 | 152700 | 3344338510 | 4820 | 4820 | 4820 | 4820 | 0 |
| 212 | 20231010 | 152600 | 3344338510 | 4820 | 4820 | 4820 | 4820 | 0 |
| 213 | 20231010 | 152500 | 3344338510 | 4820 | 4820 | 4820 | 4820 | 0 |
| 214 | 20231010 | 152400 | 3344338510 | 4820 | 4820 | 4820 | 4820 | 0 |
| 215 | 20231010 | 152300 | 3344338510 | 4820 | 4820 | 4820 | 4820 | 0 |
| 216 | 20231010 | 152200 | 3344338510 | 4820 | 4820 | 4820 | 4820 | 0 |
| 217 | 20231010 | 152100 | 3344338510 | 4820 | 4820 | 4820 | 4820 | 0 |
| 218 | 20231010 | 152000 | 3344338510 | 4820 | 4820 | 4820 | 4820 | 0 |
| 219 | 20231010 | 151900 | 3344338510 | 4820 | 4830 | 4835 | 4820 | 2644 |
| 220 | 20231010 | 151800 | 3331571255 | 4835 | 4805 | 4845 | 4805 | 5515 |
| 221 | 20231010 | 151700 | 3304920105 | 4805 | 4805 | 4810 | 4800 | 243 |
| 222 | 20231010 | 151600 | 3303752490 | 4810 | 4795 | 4810 | 4790 | 2200 |
| 223 | 20231010 | 151500 | 3293190510 | 4795 | 4795 | 4800 | 4795 | 824 |
| 224 | 20231010 | 151400 | 3289238870 | 4795 | 4800 | 4800 | 4795 | 1912 |
| 225 | 20231010 | 151300 | 3280061805 | 4800 | 4800 | 4800 | 4800 | 141 |
| 226 | 20231010 | 151200 | 3279385005 | 4800 | 4805 | 4805 | 4800 | 716 |
| 227 | 20231010 | 151100 | 3275945660 | 4800 | 4795 | 4805 | 4795 | 132 |
| 228 | 20231010 | 151000 | 3275312230 | 4795 | 4800 | 4805 | 4795 | 397 |
| 229 | 20231010 | 150900 | 3273406865 | 4800 | 4790 | 4800 | 4790 | 1081 |
| 230 | 20231010 | 150800 | 3268221965 | 4790 | 4805 | 4805 | 4790 | 2869 |
| 231 | 20231010 | 150700 | 3254450830 | 4785 | 4760 | 4810 | 4760 | 2533 |
| 232 | 20231010 | 150600 | 3242316575 | 4760 | 4765 | 4775 | 4760 | 1284 |
| 233 | 20231010 | 150500 | 3236198490 | 4765 | 4765 | 4765 | 4760 | 278 |
| 234 | 20231010 | 150400 | 3234874700 | 4765 | 4750 | 4770 | 4750 | 996 |
| 235 | 20231010 | 150300 | 3230141145 | 4740 | 4755 | 4755 | 4740 | 3808 |
| 236 | 20231010 | 150200 | 3212079720 | 4765 | 4755 | 4765 | 4755 | 185 |
| 237 | 20231010 | 150100 | 3211198480 | 4755 | 4740 | 4755 | 4740 | 8785 |
| 238 | 20231010 | 150000 | 3169504245 | 4740 | 4745 | 4745 | 4735 | 1608 |
| 239 | 20231010 | 145900 | 3161888250 | 4740 | 4740 | 4740 | 4740 | 1725 |
| 240 | 20231010 | 145800 | 3153711750 | 4740 | 4745 | 4745 | 4740 | 647 |
| 241 | 20231010 | 145700 | 3150644955 | 4740 | 4740 | 4745 | 4740 | 606 |
| 242 | 20231010 | 145600 | 3147771370 | 4745 | 4740 | 4750 | 4740 | 453 |
| 243 | 20231010 | 145500 | 3145623735 | 4750 | 4745 | 4750 | 4740 | 651 |
| 244 | 20231010 | 145400 | 3142537740 | 4750 | 4750 | 4750 | 4735 | 886 |
| 245 | 20231010 | 145300 | 3138337290 | 4750 | 4760 | 4770 | 4750 | 3052 |
| 246 | 20231010 | 145200 | 3123813955 | 4770 | 4765 | 4775 | 4755 | 163 |
| 247 | 20231010 | 145100 | 3123037415 | 4770 | 4770 | 4775 | 4765 | 1139 |
| 248 | 20231010 | 145000 | 3117603505 | 4780 | 4790 | 4790 | 4765 | 2624 |
| 249 | 20231010 | 144900 | 3105082420 | 4795 | 4800 | 4800 | 4785 | 3686 |
| 250 | 20231010 | 144800 | 3087410660 | 4810 | 4800 | 4820 | 4790 | 6938 |
| 251 | 20231010 | 144700 | 3054094100 | 4800 | 4795 | 4825 | 4775 | 1462 |
| 252 | 20231010 | 144600 | 3047096050 | 4800 | 4810 | 4815 | 4785 | 2651 |
| 253 | 20231010 | 144500 | 3034349190 | 4805 | 4790 | 4805 | 4785 | 6236 |
| 254 | 20231010 | 144400 | 3004494545 | 4790 | 4790 | 4790 | 4770 | 1037 |
| 255 | 20231010 | 144300 | 2999531575 | 4785 | 4790 | 4790 | 4785 | 156 |
| 256 | 20231010 | 144200 | 2998785060 | 4790 | 4795 | 4795 | 4790 | 19 |
| 257 | 20231010 | 144100 | 2998694020 | 4795 | 4790 | 4795 | 4790 | 305 |
| 258 | 20231010 | 144000 | 2997231560 | 4785 | 4795 | 4795 | 4785 | 155 |
| 259 | 20231010 | 143900 | 2996488410 | 4790 | 4795 | 4795 | 4790 | 94 |
| 260 | 20231010 | 143800 | 2996038125 | 4780 | 4800 | 4800 | 4780 | 6 |
| 261 | 20231010 | 143700 | 2996009345 | 4785 | 4800 | 4800 | 4780 | 91 |
| 262 | 20231010 | 143600 | 2995573835 | 4795 | 4805 | 4805 | 4795 | 24 |
| 263 | 20231010 | 143500 | 2995458660 | 4805 | 4800 | 4805 | 4800 | 109 |
| 264 | 20231010 | 143400 | 2994935235 | 4800 | 4790 | 4800 | 4790 | 906 |
| 265 | 20231010 | 143300 | 2990594940 | 4790 | 4785 | 4790 | 4780 | 276 |
| 266 | 20231010 | 143200 | 2989274630 | 4780 | 4785 | 4785 | 4780 | 741 |
| 267 | 20231010 | 143100 | 2985731975 | 4785 | 4765 | 4785 | 4765 | 1056 |
| 268 | 20231010 | 143000 | 2980692700 | 4750 | 4750 | 4760 | 4750 | 455 |
| 269 | 20231010 | 142900 | 2978528985 | 4760 | 4760 | 4760 | 4760 | 8 |
| 270 | 20231010 | 142800 | 2978490905 | 4750 | 4750 | 4760 | 4750 | 169 |
| 271 | 20231010 | 142700 | 2977688145 | 4745 | 4760 | 4760 | 4745 | 387 |
| 272 | 20231010 | 142600 | 2975851770 | 4760 | 4755 | 4760 | 4740 | 365 |
| 273 | 20231010 | 142500 | 2974120115 | 4755 | 4760 | 4760 | 4750 | 268 |
| 274 | 20231010 | 142400 | 2972845765 | 4760 | 4750 | 4765 | 4740 | 1156 |
| 275 | 20231010 | 142300 | 2967358330 | 4750 | 4750 | 4760 | 4750 | 308 |
| 276 | 20231010 | 142200 | 2965894930 | 4750 | 4755 | 4770 | 4750 | 168 |
| 277 | 20231010 | 142100 | 2965095675 | 4755 | 4755 | 4755 | 4755 | 127 |
| 278 | 20231010 | 142000 | 2964491790 | 4755 | 4750 | 4755 | 4745 | 722 |
| 279 | 20231010 | 141900 | 2961065455 | 4750 | 4755 | 4755 | 4750 | 142 |
| 280 | 20231010 | 141800 | 2960390280 | 4750 | 4745 | 4750 | 4745 | 482 |
| 281 | 20231010 | 141700 | 2958101165 | 4745 | 4765 | 4765 | 4745 | 1686 |
| 282 | 20231010 | 141600 | 2950089910 | 4765 | 4770 | 4770 | 4765 | 13 |
| 283 | 20231010 | 141500 | 2950027935 | 4755 | 4755 | 4755 | 4755 | 10 |
| 284 | 20231010 | 141400 | 2949980385 | 4755 | 4770 | 4770 | 4750 | 2071 |
| 285 | 20231010 | 141300 | 2940128455 | 4770 | 4790 | 4790 | 4765 | 3094 |
| 286 | 20231010 | 141200 | 2925347660 | 4790 | 4785 | 4790 | 4785 | 9 |
| 287 | 20231010 | 141100 | 2925304590 | 4785 | 4785 | 4785 | 4775 | 747 |
| 288 | 20231010 | 141000 | 2921735185 | 4785 | 4780 | 4785 | 4780 | 13 |
| 289 | 20231010 | 140900 | 2921673015 | 4780 | 4790 | 4790 | 4780 | 78 |
| 290 | 20231010 | 140800 | 2921300015 | 4790 | 4785 | 4790 | 4780 | 122 |
| 291 | 20231010 | 140700 | 2920716485 | 4785 | 4770 | 4785 | 4770 | 202 |
| 292 | 20231010 | 140600 | 2919752870 | 4765 | 4785 | 4785 | 4765 | 1315 |
| 293 | 20231010 | 140500 | 2913480480 | 4785 | 4800 | 4800 | 4785 | 231 |
| 294 | 20231010 | 140400 | 2912373930 | 4800 | 4800 | 4800 | 4800 | 10 |
| 295 | 20231010 | 140300 | 2912325930 | 4800 | 4800 | 4800 | 4800 | 17 |
| 296 | 20231010 | 140200 | 2912244330 | 4800 | 4800 | 4800 | 4800 | 144 |
| 297 | 20231010 | 140100 | 2911553130 | 4800 | 4805 | 4805 | 4800 | 42 |
| 298 | 20231010 | 140000 | 2911351495 | 4805 | 4805 | 4805 | 4805 | 6 |
| 299 | 20231010 | 135900 | 2911322665 | 4805 | 4800 | 4810 | 4800 | 89 |
| 300 | 20231010 | 135800 | 2910895065 | 4795 | 4785 | 4795 | 4780 | 4615 |
| 301 | 20231010 | 135700 | 2888828585 | 4785 | 4785 | 4785 | 4785 | 155 |
| 302 | 20231010 | 135600 | 2888086910 | 4785 | 4795 | 4795 | 4770 | 4133 |
| 303 | 20231010 | 135500 | 2868333520 | 4795 | 4795 | 4795 | 4795 | 100 |
| 304 | 20231010 | 135400 | 2867854020 | 4795 | 4800 | 4800 | 4795 | 535 |
| 305 | 20231010 | 135300 | 2865288370 | 4800 | 4800 | 4800 | 4800 | 633 |
| 306 | 20231010 | 135200 | 2862249970 | 4800 | 4825 | 4825 | 4800 | 340 |
| 307 | 20231010 | 135100 | 2860616750 | 4810 | 4795 | 4820 | 4790 | 1761 |
| 308 | 20231010 | 135000 | 2852152780 | 4795 | 4815 | 4820 | 4790 | 1808 |
| 309 | 20231010 | 134900 | 2843474945 | 4815 | 4820 | 4820 | 4815 | 1506 |
| 310 | 20231010 | 134800 | 2836218580 | 4820 | 4830 | 4830 | 4820 | 393 |
| 311 | 20231010 | 134700 | 2834322410 | 4840 | 4840 | 4840 | 4840 | 20 |
| 312 | 20231010 | 134600 | 2834225610 | 4840 | 4835 | 4840 | 4835 | 420 |
| 313 | 20231010 | 134500 | 2832194790 | 4835 | 4845 | 4845 | 4835 | 504 |
| 314 | 20231010 | 134400 | 2829755080 | 4845 | 4850 | 4850 | 4845 | 901 |
| 315 | 20231010 | 134300 | 2825385235 | 4850 | 4840 | 4850 | 4840 | 478 |
| 316 | 20231010 | 134200 | 2823069380 | 4840 | 4840 | 4840 | 4820 | 3768 |
| 317 | 20231010 | 134100 | 2804879025 | 4845 | 4845 | 4845 | 4840 | 112 |
| 318 | 20231010 | 134000 | 2804336890 | 4840 | 4840 | 4840 | 4840 | 0 |
| 319 | 20231010 | 133900 | 2804336890 | 4840 | 4840 | 4840 | 4840 | 175 |
| 320 | 20231010 | 133800 | 2803489890 | 4840 | 4850 | 4850 | 4840 | 569 |
| 321 | 20231010 | 133700 | 2800733930 | 4850 | 4845 | 4850 | 4835 | 3225 |
| 322 | 20231010 | 133600 | 2785114330 | 4850 | 4850 | 4855 | 4850 | 893 |
| 323 | 20231010 | 133500 | 2780783125 | 4850 | 4850 | 4850 | 4845 | 341 |
| 324 | 20231010 | 133400 | 2779130075 | 4850 | 4850 | 4855 | 4850 | 195 |
| 325 | 20231010 | 133300 | 2778184320 | 4855 | 4870 | 4870 | 4855 | 183 |
| 326 | 20231010 | 133200 | 2777294060 | 4870 | 4870 | 4870 | 4870 | 1 |
| 327 | 20231010 | 133100 | 2777289190 | 4860 | 4850 | 4860 | 4850 | 587 |
| 328 | 20231010 | 133000 | 2774440070 | 4850 | 4845 | 4850 | 4845 | 68 |
| 329 | 20231010 | 132900 | 2774110560 | 4840 | 4840 | 4845 | 4840 | 957 |
| 330 | 20231010 | 132800 | 2769476755 | 4850 | 4835 | 4850 | 4835 | 215 |
| 331 | 20231010 | 132700 | 2768436615 | 4835 | 4835 | 4835 | 4835 | 661 |
| 332 | 20231010 | 132600 | 2765240680 | 4835 | 4835 | 4835 | 4835 | 116 |
| 333 | 20231010 | 132500 | 2764679820 | 4835 | 4845 | 4845 | 4835 | 381 |
| 334 | 20231010 | 132400 | 2762834885 | 4840 | 4835 | 4840 | 4835 | 307 |
| 335 | 20231010 | 132300 | 2761349985 | 4840 | 4840 | 4840 | 4835 | 442 |
| 336 | 20231010 | 132200 | 2759211525 | 4840 | 4845 | 4855 | 4840 | 1436 |
| 337 | 20231010 | 132100 | 2752249740 | 4845 | 4835 | 4855 | 4835 | 1684 |
| 338 | 20231010 | 132000 | 2744087900 | 4830 | 4825 | 4835 | 4825 | 1669 |
| 339 | 20231010 | 131900 | 2736029990 | 4825 | 4830 | 4830 | 4825 | 512 |
| 340 | 20231010 | 131800 | 2733557530 | 4835 | 4835 | 4840 | 4835 | 277 |
| 341 | 20231010 | 131700 | 2732218205 | 4835 | 4840 | 4840 | 4835 | 203 |
| 342 | 20231010 | 131600 | 2731235935 | 4835 | 4835 | 4835 | 4835 | 38 |
| 343 | 20231010 | 131500 | 2731052205 | 4835 | 4850 | 4850 | 4835 | 287 |
| 344 | 20231010 | 131400 | 2729661545 | 4850 | 4860 | 4860 | 4850 | 943 |
| 345 | 20231010 | 131300 | 2725085295 | 4880 | 4880 | 4880 | 4880 | 2 |
| 346 | 20231010 | 131200 | 2725075535 | 4880 | 4870 | 4880 | 4865 | 527 |
| 347 | 20231010 | 131100 | 2722511175 | 4865 | 4860 | 4865 | 4860 | 831 |
| 348 | 20231010 | 131000 | 2718472260 | 4860 | 4860 | 4860 | 4850 | 502 |
| 349 | 20231010 | 130900 | 2716034330 | 4860 | 4860 | 4865 | 4860 | 247 |
| 350 | 20231010 | 130800 | 2714833885 | 4865 | 4875 | 4875 | 4860 | 560 |
| 351 | 20231010 | 130700 | 2712104760 | 4890 | 4880 | 4890 | 4880 | 68 |
| 352 | 20231010 | 130600 | 2711772590 | 4890 | 4890 | 4890 | 4890 | 30 |
| 353 | 20231010 | 130500 | 2711625890 | 4880 | 4885 | 4885 | 4880 | 556 |
| 354 | 20231010 | 130400 | 2708910005 | 4885 | 4875 | 4885 | 4875 | 230 |
| 355 | 20231010 | 130300 | 2707787185 | 4870 | 4865 | 4870 | 4865 | 154 |
| 356 | 20231010 | 130200 | 2707037225 | 4860 | 4865 | 4865 | 4860 | 1893 |
| 357 | 20231010 | 130100 | 2697827900 | 4865 | 4860 | 4870 | 4860 | 3318 |
| 358 | 20231010 | 130000 | 2681696585 | 4860 | 4855 | 4860 | 4855 | 31 |
| 359 | 20231010 | 125900 | 2681546075 | 4855 | 4850 | 4855 | 4850 | 715 |
| 360 | 20231010 | 125800 | 2678076355 | 4855 | 4865 | 4865 | 4855 | 10 |
| 361 | 20231010 | 125700 | 2678027725 | 4865 | 4855 | 4865 | 4855 | 944 |
| 362 | 20231010 | 125600 | 2673436165 | 4850 | 4860 | 4860 | 4850 | 1652 |
| 363 | 20231010 | 125500 | 2665416140 | 4860 | 4860 | 4860 | 4860 | 644 |
| 364 | 20231010 | 125400 | 2662286300 | 4860 | 4865 | 4865 | 4860 | 3456 |
| 365 | 20231010 | 125300 | 2645483080 | 4865 | 4865 | 4865 | 4865 | 249 |
| 366 | 20231010 | 125200 | 2644271695 | 4865 | 4880 | 4880 | 4865 | 2234 |
| 367 | 20231010 | 125100 | 2633393290 | 4875 | 4875 | 4875 | 4875 | 323 |
| 368 | 20231010 | 125000 | 2631818665 | 4875 | 4885 | 4885 | 4875 | 874 |
| 369 | 20231010 | 124900 | 2627553380 | 4885 | 4885 | 4885 | 4885 | 194 |
| 370 | 20231010 | 124800 | 2626605690 | 4885 | 4885 | 4885 | 4885 | 1228 |
| 371 | 20231010 | 124700 | 2620606910 | 4890 | 4895 | 4895 | 4890 | 1293 |
| 372 | 20231010 | 124600 | 2614283050 | 4890 | 4895 | 4895 | 4890 | 60 |
| 373 | 20231010 | 124500 | 2613989645 | 4890 | 4890 | 4895 | 4890 | 236 |
| 374 | 20231010 | 124400 | 2612835595 | 4890 | 4900 | 4900 | 4890 | 170 |
| 375 | 20231010 | 124300 | 2612002605 | 4900 | 4900 | 4900 | 4900 | 52 |
| 376 | 20231010 | 124200 | 2611747805 | 4885 | 4910 | 4910 | 4885 | 2088 |
| 377 | 20231010 | 124100 | 2601536905 | 4910 | 4910 | 4915 | 4910 | 7 |
| 378 | 20231010 | 124000 | 2601502510 | 4915 | 4915 | 4915 | 4915 | 1073 |
| 379 | 20231010 | 123900 | 2596228715 | 4910 | 4910 | 4910 | 4910 | 10 |
| 380 | 20231010 | 123800 | 2596179615 | 4910 | 4900 | 4910 | 4900 | 836 |
| 381 | 20231010 | 123700 | 2592079695 | 4900 | 4895 | 4900 | 4885 | 1902 |
| 382 | 20231010 | 123600 | 2582770925 | 4900 | 4900 | 4915 | 4900 | 2690 |
| 383 | 20231010 | 123500 | 2569567300 | 4900 | 4895 | 4900 | 4880 | 862 |
| 384 | 20231010 | 123400 | 2565345985 | 4890 | 4880 | 4890 | 4880 | 721 |
| 385 | 20231010 | 123300 | 2561827495 | 4880 | 4880 | 4880 | 4880 | 1300 |
| 386 | 20231010 | 123200 | 2555483495 | 4875 | 4880 | 4880 | 4875 | 507 |
| 387 | 20231010 | 123100 | 2553009340 | 4885 | 4895 | 4900 | 4885 | 2053 |
| 388 | 20231010 | 123000 | 2542966060 | 4895 | 4900 | 4905 | 4895 | 947 |
| 389 | 20231010 | 122900 | 2538326925 | 4900 | 4900 | 4900 | 4900 | 269 |
| 390 | 20231010 | 122800 | 2537008825 | 4900 | 4895 | 4900 | 4890 | 621 |
| 391 | 20231010 | 122700 | 2533970120 | 4900 | 4900 | 4900 | 4900 | 15 |
| 392 | 20231010 | 122600 | 2533896620 | 4910 | 4910 | 4910 | 4910 | 51 |
| 393 | 20231010 | 122500 | 2533646210 | 4910 | 4910 | 4910 | 4910 | 168 |
| 394 | 20231010 | 122400 | 2532821330 | 4915 | 4920 | 4920 | 4915 | 571 |
| 395 | 20231010 | 122300 | 2530014295 | 4920 | 4920 | 4930 | 4920 | 3582 |
| 396 | 20231010 | 122200 | 2512371740 | 4915 | 4895 | 4915 | 4895 | 1858 |
| 397 | 20231010 | 122100 | 2503263970 | 4890 | 4895 | 4895 | 4890 | 464 |
| 398 | 20231010 | 122000 | 2500992790 | 4895 | 4895 | 4895 | 4895 | 2 |
| 399 | 20231010 | 121900 | 2500983000 | 4900 | 4900 | 4900 | 4895 | 1053 |
| 400 | 20231010 | 121800 | 2495824060 | 4910 | 4920 | 4920 | 4905 | 286 |
| 401 | 20231010 | 121700 | 2494421135 | 4925 | 4925 | 4930 | 4905 | 5066 |
| 402 | 20231010 | 121600 | 2469484360 | 4925 | 4910 | 4925 | 4905 | 1574 |
| 403 | 20231010 | 121500 | 2461746050 | 4910 | 4905 | 4910 | 4905 | 2157 |
| 404 | 20231010 | 121400 | 2451160550 | 4910 | 4910 | 4915 | 4905 | 361 |
| 405 | 20231010 | 121300 | 2449388005 | 4900 | 4910 | 4910 | 4900 | 312 |
| 406 | 20231010 | 121200 | 2447856095 | 4905 | 4905 | 4905 | 4900 | 15 |
| 407 | 20231010 | 121100 | 2447782535 | 4910 | 4900 | 4910 | 4900 | 703 |
| 408 | 20231010 | 121000 | 2444336735 | 4900 | 4900 | 4900 | 4895 | 308 |
| 409 | 20231010 | 120900 | 2442828065 | 4895 | 4900 | 4900 | 4895 | 545 |
| 410 | 20231010 | 120800 | 2440158610 | 4905 | 4895 | 4905 | 4895 | 1617 |
| 411 | 20231010 | 120700 | 2432237310 | 4895 | 4910 | 4910 | 4895 | 2190 |
| 412 | 20231010 | 120600 | 2421515250 | 4915 | 4900 | 4915 | 4900 | 2701 |
| 413 | 20231010 | 120500 | 2408252865 | 4900 | 4905 | 4905 | 4900 | 673 |
| 414 | 20231010 | 120400 | 2404951805 | 4910 | 4910 | 4910 | 4910 | 15 |
| 415 | 20231010 | 120300 | 2404878155 | 4910 | 4905 | 4910 | 4900 | 821 |
| 416 | 20231010 | 120200 | 2400849335 | 4905 | 4905 | 4905 | 4905 | 14 |
| 417 | 20231010 | 120100 | 2400780665 | 4905 | 4905 | 4905 | 4905 | 300 |
| 418 | 20231010 | 120000 | 2399309165 | 4905 | 4910 | 4910 | 4905 | 258 |
| 419 | 20231010 | 115900 | 2398043660 | 4910 | 4910 | 4910 | 4910 | 134 |
| 420 | 20231010 | 115800 | 2397385720 | 4910 | 4910 | 4910 | 4910 | 10 |
| 421 | 20231010 | 115700 | 2397336620 | 4915 | 4910 | 4920 | 4910 | 2278 |
| 422 | 20231010 | 115600 | 2386146240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 423 | 20231010 | 115500 | 2386146240 | 4910 | 4900 | 4910 | 4900 | 693 |
| 424 | 20231010 | 115400 | 2382745700 | 4900 | 4900 | 4910 | 4900 | 410 |
| 425 | 20231010 | 115300 | 2380736670 | 4900 | 4900 | 4905 | 4900 | 538 |
| 426 | 20231010 | 115200 | 2378097810 | 4905 | 4910 | 4910 | 4905 | 1450 |
| 427 | 20231010 | 115100 | 2370984900 | 4915 | 4915 | 4915 | 4915 | 0 |
| 428 | 20231010 | 115000 | 2370984900 | 4915 | 4915 | 4915 | 4915 | 5 |
| 429 | 20231010 | 114900 | 2370960325 | 4915 | 4910 | 4915 | 4910 | 438 |
| 430 | 20231010 | 114800 | 2368808155 | 4905 | 4915 | 4915 | 4905 | 365 |
| 431 | 20231010 | 114700 | 2367014580 | 4915 | 4910 | 4915 | 4910 | 121 |
| 432 | 20231010 | 114600 | 2366420390 | 4910 | 4900 | 4910 | 4900 | 74 |
| 433 | 20231010 | 114500 | 2366057430 | 4895 | 4895 | 4895 | 4890 | 798 |
| 434 | 20231010 | 114400 | 2362153715 | 4900 | 4900 | 4900 | 4900 | 1 |
| 435 | 20231010 | 114300 | 2362148815 | 4900 | 4900 | 4900 | 4900 | 2 |
| 436 | 20231010 | 114200 | 2362139015 | 4890 | 4890 | 4890 | 4890 | 205 |
| 437 | 20231010 | 114100 | 2361136565 | 4890 | 4890 | 4890 | 4890 | 0 |
| 438 | 20231010 | 114000 | 2361136565 | 4890 | 4890 | 4890 | 4890 | 0 |
| 439 | 20231010 | 113900 | 2361136565 | 4890 | 4905 | 4905 | 4890 | 674 |
| 440 | 20231010 | 113800 | 2357831480 | 4905 | 4905 | 4905 | 4905 | 82 |
| 441 | 20231010 | 113700 | 2357429270 | 4910 | 4910 | 4910 | 4910 | 7 |
| 442 | 20231010 | 113600 | 2357394900 | 4910 | 4915 | 4915 | 4910 | 142 |
| 443 | 20231010 | 113500 | 2356697630 | 4905 | 4920 | 4920 | 4905 | 21 |
| 444 | 20231010 | 113400 | 2356594475 | 4920 | 4915 | 4920 | 4915 | 47 |
| 445 | 20231010 | 113300 | 2356363405 | 4900 | 4895 | 4920 | 4895 | 2056 |
| 446 | 20231010 | 113200 | 2346267055 | 4895 | 4875 | 4895 | 4875 | 2339 |
| 447 | 20231010 | 113100 | 2334843545 | 4875 | 4860 | 4875 | 4860 | 300 |
| 448 | 20231010 | 113000 | 2333385395 | 4855 | 4855 | 4855 | 4850 | 2596 |
| 449 | 20231010 | 112900 | 2320789490 | 4850 | 4860 | 4860 | 4850 | 3453 |
| 450 | 20231010 | 112800 | 2304011725 | 4860 | 4860 | 4865 | 4860 | 1627 |
| 451 | 20231010 | 112700 | 2296104315 | 4860 | 4880 | 4880 | 4860 | 1977 |
| 452 | 20231010 | 112600 | 2286482650 | 4875 | 4880 | 4880 | 4870 | 1048 |
| 453 | 20231010 | 112500 | 2281377415 | 4875 | 4875 | 4880 | 4875 | 601 |
| 454 | 20231010 | 112400 | 2278447280 | 4870 | 4880 | 4880 | 4870 | 195 |
| 455 | 20231010 | 112300 | 2277496340 | 4870 | 4880 | 4880 | 4870 | 361 |
| 456 | 20231010 | 112200 | 2275735035 | 4880 | 4890 | 4890 | 4880 | 550 |
| 457 | 20231010 | 112100 | 2273048520 | 4890 | 4905 | 4905 | 4890 | 363 |
| 458 | 20231010 | 112000 | 2271271375 | 4905 | 4915 | 4915 | 4905 | 489 |
| 459 | 20231010 | 111900 | 2268870400 | 4915 | 4920 | 4920 | 4910 | 713 |
| 460 | 20231010 | 111800 | 2265363910 | 4920 | 4925 | 4925 | 4905 | 289 |
| 461 | 20231010 | 111700 | 2263942655 | 4930 | 4910 | 4930 | 4895 | 2339 |
| 462 | 20231010 | 111600 | 2252446455 | 4910 | 4910 | 4910 | 4910 | 22 |
| 463 | 20231010 | 111500 | 2252338435 | 4910 | 4915 | 4915 | 4910 | 351 |
| 464 | 20231010 | 111400 | 2250614525 | 4915 | 4915 | 4915 | 4915 | 0 |
| 465 | 20231010 | 111300 | 2250614525 | 4915 | 4920 | 4930 | 4915 | 1523 |
| 466 | 20231010 | 111200 | 2243114720 | 4915 | 4925 | 4925 | 4915 | 9307 |
| 467 | 20231010 | 111100 | 2197327745 | 4925 | 4940 | 4940 | 4925 | 954 |
| 468 | 20231010 | 111000 | 2192620280 | 4940 | 4930 | 4940 | 4930 | 3881 |
| 469 | 20231010 | 110900 | 2173466755 | 4930 | 4915 | 4930 | 4915 | 4551 |
| 470 | 20231010 | 110800 | 2151071845 | 4915 | 4910 | 4915 | 4910 | 612 |
| 471 | 20231010 | 110700 | 2148066795 | 4910 | 4885 | 4910 | 4885 | 2866 |
| 472 | 20231010 | 110600 | 2134028825 | 4885 | 4885 | 4885 | 4885 | 167 |
| 473 | 20231010 | 110500 | 2133213030 | 4895 | 4895 | 4895 | 4895 | 0 |
| 474 | 20231010 | 110400 | 2133213030 | 4895 | 4895 | 4895 | 4895 | 51 |
| 475 | 20231010 | 110300 | 2132963385 | 4895 | 4895 | 4895 | 4895 | 5 |
| 476 | 20231010 | 110200 | 2132938910 | 4885 | 4890 | 4895 | 4885 | 1005 |
| 477 | 20231010 | 110100 | 2128024460 | 4895 | 4895 | 4900 | 4895 | 1433 |
| 478 | 20231010 | 110000 | 2121008950 | 4885 | 4885 | 4885 | 4885 | 26 |
| 479 | 20231010 | 105900 | 2120881940 | 4895 | 4875 | 4895 | 4870 | 1631 |
| 480 | 20231010 | 105800 | 2112921080 | 4880 | 4880 | 4880 | 4875 | 294 |
| 481 | 20231010 | 105700 | 2111486455 | 4880 | 4880 | 4880 | 4880 | 0 |
| 482 | 20231010 | 105600 | 2111486455 | 4880 | 4870 | 4880 | 4870 | 11 |
| 483 | 20231010 | 105500 | 2111432875 | 4870 | 4880 | 4885 | 4870 | 215 |
| 484 | 20231010 | 105400 | 2110385275 | 4885 | 4885 | 4885 | 4885 | 1 |
| 485 | 20231010 | 105300 | 2110380390 | 4885 | 4875 | 4885 | 4875 | 609 |
| 486 | 20231010 | 105200 | 2107408785 | 4875 | 4880 | 4880 | 4875 | 387 |
| 487 | 20231010 | 105100 | 2105521660 | 4880 | 4880 | 4880 | 4880 | 0 |
| 488 | 20231010 | 105000 | 2105521660 | 4880 | 4890 | 4890 | 4880 | 130 |
| 489 | 20231010 | 104900 | 2104886760 | 4880 | 4880 | 4880 | 4875 | 560 |
| 490 | 20231010 | 104800 | 2102155735 | 4875 | 4860 | 4875 | 4860 | 1405 |
| 491 | 20231010 | 104700 | 2095310045 | 4870 | 4875 | 4875 | 4870 | 704 |
| 492 | 20231010 | 104600 | 2091879045 | 4885 | 4880 | 4885 | 4880 | 11 |
| 493 | 20231010 | 104500 | 2091825360 | 4880 | 4880 | 4880 | 4880 | 11 |
| 494 | 20231010 | 104400 | 2091771680 | 4875 | 4880 | 4885 | 4875 | 1257 |
| 495 | 20231010 | 104300 | 2085635630 | 4885 | 4875 | 4885 | 4875 | 67 |
| 496 | 20231010 | 104200 | 2085308370 | 4880 | 4855 | 4880 | 4855 | 875 |
| 497 | 20231010 | 104100 | 2081058815 | 4855 | 4855 | 4855 | 4855 | 0 |
| 498 | 20231010 | 104000 | 2081058815 | 4855 | 4855 | 4865 | 4850 | 1916 |
| 499 | 20231010 | 103900 | 2071756380 | 4865 | 4865 | 4865 | 4865 | 798 |
| 500 | 20231010 | 103800 | 2067874110 | 4865 | 4855 | 4865 | 4855 | 2232 |
| 501 | 20231010 | 103700 | 2057030905 | 4855 | 4850 | 4855 | 4850 | 502 |
| 502 | 20231010 | 103600 | 2054596180 | 4840 | 4855 | 4855 | 4840 | 729 |
| 503 | 20231010 | 103500 | 2051057450 | 4850 | 4825 | 4850 | 4825 | 2241 |
| 504 | 20231010 | 103400 | 2040220310 | 4825 | 4820 | 4825 | 4815 | 605 |
| 505 | 20231010 | 103300 | 2037304430 | 4815 | 4835 | 4835 | 4815 | 3377 |
| 506 | 20231010 | 103200 | 2021011485 | 4835 | 4840 | 4840 | 4815 | 3023 |
| 507 | 20231010 | 103100 | 2006417180 | 4840 | 4845 | 4845 | 4840 | 544 |
| 508 | 20231010 | 103000 | 2003783250 | 4845 | 4855 | 4860 | 4845 | 686 |
| 509 | 20231010 | 102900 | 2000453365 | 4860 | 4855 | 4860 | 4855 | 20 |
| 510 | 20231010 | 102800 | 2000356240 | 4855 | 4855 | 4855 | 4850 | 494 |
| 511 | 20231010 | 102700 | 1997958730 | 4860 | 4870 | 4870 | 4860 | 1576 |
| 512 | 20231010 | 102600 | 1990296065 | 4870 | 4875 | 4875 | 4865 | 1129 |
| 513 | 20231010 | 102500 | 1984800470 | 4870 | 4905 | 4910 | 4870 | 3626 |
| 514 | 20231010 | 102400 | 1967074705 | 4905 | 4905 | 4910 | 4905 | 3397 |
| 515 | 20231010 | 102300 | 1950398615 | 4905 | 4890 | 4905 | 4890 | 7321 |
| 516 | 20231010 | 102200 | 1914562960 | 4890 | 4890 | 4890 | 4880 | 425 |
| 517 | 20231010 | 102100 | 1912487365 | 4890 | 4890 | 4890 | 4880 | 399 |
| 518 | 20231010 | 102000 | 1910536470 | 4880 | 4890 | 4890 | 4880 | 1325 |
| 519 | 20231010 | 101900 | 1904064315 | 4890 | 4895 | 4895 | 4890 | 472 |
| 520 | 20231010 | 101800 | 1901754025 | 4895 | 4895 | 4900 | 4890 | 933 |
| 521 | 20231010 | 101700 | 1897186915 | 4895 | 4885 | 4895 | 4885 | 215 |
| 522 | 20231010 | 101600 | 1896134955 | 4890 | 4900 | 4900 | 4885 | 459 |
| 523 | 20231010 | 101500 | 1893888445 | 4900 | 4900 | 4900 | 4900 | 287 |
| 524 | 20231010 | 101400 | 1892482145 | 4905 | 4900 | 4910 | 4895 | 1419 |
| 525 | 20231010 | 101300 | 1885525265 | 4900 | 4875 | 4900 | 4875 | 2296 |
| 526 | 20231010 | 101200 | 1874308520 | 4880 | 4885 | 4885 | 4875 | 262 |
| 527 | 20231010 | 101100 | 1873030165 | 4885 | 4885 | 4885 | 4885 | 145 |
| 528 | 20231010 | 101000 | 1872321840 | 4875 | 4875 | 4875 | 4870 | 671 |
| 529 | 20231010 | 100900 | 1869052815 | 4880 | 4880 | 4885 | 4875 | 256 |
| 530 | 20231010 | 100800 | 1867803585 | 4880 | 4880 | 4880 | 4860 | 913 |
| 531 | 20231010 | 100700 | 1863356050 | 4880 | 4880 | 4880 | 4870 | 1246 |
| 532 | 20231010 | 100600 | 1857281605 | 4880 | 4885 | 4890 | 4875 | 483 |
| 533 | 20231010 | 100500 | 1854922940 | 4885 | 4890 | 4890 | 4885 | 317 |
| 534 | 20231010 | 100400 | 1853374385 | 4890 | 4895 | 4910 | 4890 | 1966 |
| 535 | 20231010 | 100300 | 1843746825 | 4900 | 4890 | 4910 | 4890 | 3639 |
| 536 | 20231010 | 100200 | 1825919515 | 4880 | 4875 | 4890 | 4875 | 646 |
| 537 | 20231010 | 100100 | 1822761020 | 4885 | 4860 | 4895 | 4860 | 4756 |
| 538 | 20231010 | 100000 | 1799563220 | 4845 | 4835 | 4845 | 4835 | 4830 |
| 539 | 20231010 | 095900 | 1776173570 | 4840 | 4830 | 4840 | 4830 | 1082 |
| 540 | 20231010 | 095800 | 1770941830 | 4830 | 4835 | 4835 | 4830 | 226 |
| 541 | 20231010 | 095700 | 1769849125 | 4835 | 4845 | 4845 | 4835 | 240 |
| 542 | 20231010 | 095600 | 1768687385 | 4845 | 4850 | 4850 | 4845 | 644 |
| 543 | 20231010 | 095500 | 1765566985 | 4850 | 4845 | 4855 | 4840 | 2535 |
| 544 | 20231010 | 095400 | 1753279615 | 4840 | 4845 | 4845 | 4840 | 50 |
| 545 | 20231010 | 095300 | 1753037515 | 4845 | 4835 | 4845 | 4830 | 986 |
| 546 | 20231010 | 095200 | 1748266810 | 4835 | 4835 | 4835 | 4820 | 5588 |
| 547 | 20231010 | 095100 | 1721298655 | 4830 | 4845 | 4845 | 4830 | 3708 |
| 548 | 20231010 | 095000 | 1703371230 | 4840 | 4855 | 4855 | 4840 | 436 |
| 549 | 20231010 | 094900 | 1701259380 | 4855 | 4850 | 4855 | 4850 | 683 |
| 550 | 20231010 | 094800 | 1697944525 | 4850 | 4845 | 4850 | 4840 | 1037 |
| 551 | 20231010 | 094700 | 1692921115 | 4850 | 4845 | 4850 | 4845 | 442 |
| 552 | 20231010 | 094600 | 1690777420 | 4850 | 4860 | 4860 | 4850 | 1219 |
| 553 | 20231010 | 094500 | 1684864870 | 4860 | 4860 | 4870 | 4855 | 396 |
| 554 | 20231010 | 094400 | 1682939410 | 4855 | 4870 | 4870 | 4855 | 685 |
| 555 | 20231010 | 094300 | 1679611495 | 4865 | 4875 | 4875 | 4855 | 772 |
| 556 | 20231010 | 094200 | 1675857495 | 4875 | 4870 | 4875 | 4865 | 395 |
| 557 | 20231010 | 094100 | 1673932590 | 4865 | 4855 | 4870 | 4850 | 1122 |
| 558 | 20231010 | 094000 | 1668476765 | 4845 | 4845 | 4850 | 4840 | 3960 |
| 559 | 20231010 | 093900 | 1649293400 | 4845 | 4855 | 4855 | 4840 | 834 |
| 560 | 20231010 | 093800 | 1645252135 | 4855 | 4855 | 4855 | 4855 | 216 |
| 561 | 20231010 | 093700 | 1644203455 | 4855 | 4860 | 4860 | 4840 | 2134 |
| 562 | 20231010 | 093600 | 1633856415 | 4865 | 4865 | 4870 | 4865 | 1322 |
| 563 | 20231010 | 093500 | 1627421335 | 4865 | 4845 | 4865 | 4845 | 2018 |
| 564 | 20231010 | 093400 | 1617624415 | 4845 | 4840 | 4855 | 4840 | 2987 |
| 565 | 20231010 | 093300 | 1603155320 | 4840 | 4860 | 4860 | 4840 | 4623 |
| 566 | 20231010 | 093200 | 1580751605 | 4855 | 4865 | 4865 | 4855 | 1265 |
| 567 | 20231010 | 093100 | 1574607360 | 4870 | 4870 | 4870 | 4865 | 996 |
| 568 | 20231010 | 093000 | 1569758715 | 4870 | 4860 | 4870 | 4860 | 450 |
| 569 | 20231010 | 092900 | 1567570970 | 4860 | 4870 | 4870 | 4860 | 2572 |
| 570 | 20231010 | 092800 | 1555067005 | 4875 | 4895 | 4895 | 4860 | 3002 |
| 571 | 20231010 | 092700 | 1540440505 | 4900 | 4865 | 4910 | 4865 | 5749 |
| 572 | 20231010 | 092600 | 1512351315 | 4850 | 4865 | 4865 | 4840 | 5328 |
| 573 | 20231010 | 092500 | 1486496545 | 4875 | 4915 | 4920 | 4865 | 17028 |
| 574 | 20231010 | 092400 | 1403062840 | 4915 | 4910 | 4930 | 4910 | 4084 |
| 575 | 20231010 | 092300 | 1382982685 | 4915 | 4940 | 4950 | 4915 | 5923 |
| 576 | 20231010 | 092200 | 1353784165 | 4940 | 4955 | 4960 | 4935 | 4719 |
| 577 | 20231010 | 092100 | 1330436910 | 4950 | 4930 | 4975 | 4925 | 23372 |
| 578 | 20231010 | 092000 | 1214706335 | 4930 | 4930 | 4950 | 4915 | 7584 |
| 579 | 20231010 | 091900 | 1177250045 | 4930 | 4925 | 4950 | 4925 | 17931 |
| 580 | 20231010 | 091800 | 1088661950 | 4925 | 4915 | 4935 | 4910 | 8476 |
| 581 | 20231010 | 091700 | 1046959065 | 4915 | 4910 | 4935 | 4905 | 9131 |
| 582 | 20231010 | 091600 | 1002009585 | 4910 | 4895 | 4910 | 4875 | 11640 |
| 583 | 20231010 | 091500 | 944980925 | 4890 | 4855 | 4910 | 4840 | 16092 |
| 584 | 20231010 | 091400 | 866517550 | 4855 | 4795 | 4865 | 4795 | 24127 |
| 585 | 20231010 | 091300 | 749830260 | 4795 | 4795 | 4800 | 4790 | 2728 |
| 586 | 20231010 | 091200 | 736749940 | 4795 | 4790 | 4830 | 4790 | 8130 |
| 587 | 20231010 | 091100 | 697654740 | 4795 | 4745 | 4795 | 4745 | 14911 |
| 588 | 20231010 | 091000 | 626491560 | 4740 | 4760 | 4760 | 4730 | 5875 |
| 589 | 20231010 | 090900 | 598624870 | 4760 | 4775 | 4785 | 4760 | 3809 |
| 590 | 20231010 | 090800 | 580440565 | 4780 | 4735 | 4800 | 4730 | 11061 |
| 591 | 20231010 | 090700 | 527725685 | 4730 | 4740 | 4750 | 4730 | 7115 |
| 592 | 20231010 | 090600 | 493998545 | 4735 | 4730 | 4735 | 4715 | 7913 |
| 593 | 20231010 | 090500 | 456634380 | 4740 | 4770 | 4785 | 4725 | 11645 |
| 594 | 20231010 | 090400 | 401424140 | 4765 | 4740 | 4790 | 4730 | 14031 |
| 595 | 20231010 | 090300 | 334701305 | 4740 | 4695 | 4740 | 4690 | 5792 |
| 596 | 20231010 | 090200 | 307449490 | 4695 | 4665 | 4695 | 4605 | 6261 |
| 597 | 20231010 | 090100 | 278331620 | 4670 | 4710 | 4710 | 4625 | 8671 |
| 598 | 20231010 | 090000 | 237670230 | 4710 | 4710 | 4790 | 4605 | 50565 |