29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 185400 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 6051 |
| 3 | 20231010 | 185300 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 4 | 20231010 | 185200 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 5 | 20231010 | 185100 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 6 | 20231010 | 185000 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 7 | 20231010 | 184900 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 8 | 20231010 | 184800 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 9 | 20231010 | 184700 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 10 | 20231010 | 184600 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 11 | 20231010 | 184500 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 12 | 20231010 | 184400 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 13 | 20231010 | 184300 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 14 | 20231010 | 184200 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 15 | 20231010 | 184100 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 16 | 20231010 | 184000 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 17 | 20231010 | 183900 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 18 | 20231010 | 183800 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 19 | 20231010 | 183700 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 20 | 20231010 | 183600 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 21 | 20231010 | 183500 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 22 | 20231010 | 183400 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 23 | 20231010 | 183300 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 24 | 20231010 | 183200 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 25 | 20231010 | 183100 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 26 | 20231010 | 183000 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 27 | 20231010 | 182900 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 28 | 20231010 | 182800 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 29 | 20231010 | 182700 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 30 | 20231010 | 182600 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 31 | 20231010 | 182500 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 32 | 20231010 | 182400 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 6051 |
| 33 | 20231010 | 182300 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 34 | 20231010 | 182200 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 35 | 20231010 | 182100 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 36 | 20231010 | 182000 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 37 | 20231010 | 181900 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 38 | 20231010 | 181800 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 39 | 20231010 | 181700 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 40 | 20231010 | 181600 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 41 | 20231010 | 181500 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 42 | 20231010 | 181400 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 43 | 20231010 | 181300 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 44 | 20231010 | 181200 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 45 | 20231010 | 181100 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 46 | 20231010 | 181000 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 47 | 20231010 | 180900 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 48 | 20231010 | 180800 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 49 | 20231010 | 180700 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 50 | 20231010 | 180600 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 51 | 20231010 | 180500 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 52 | 20231010 | 180400 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 53 | 20231010 | 180300 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 54 | 20231010 | 180200 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 55 | 20231010 | 180100 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 56 | 20231010 | 180000 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 57 | 20231010 | 175900 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 58 | 20231010 | 175800 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 59 | 20231010 | 175700 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 60 | 20231010 | 175600 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 61 | 20231010 | 175500 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 62 | 20231010 | 175400 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 6051 |
| 63 | 20231010 | 175300 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 64 | 20231010 | 175200 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 65 | 20231010 | 175100 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 66 | 20231010 | 175000 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 67 | 20231010 | 174900 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 68 | 20231010 | 174800 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 69 | 20231010 | 174700 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 70 | 20231010 | 174600 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 71 | 20231010 | 174500 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 72 | 20231010 | 174400 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 73 | 20231010 | 174300 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 74 | 20231010 | 174200 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 75 | 20231010 | 174100 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 76 | 20231010 | 174000 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 77 | 20231010 | 173900 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 78 | 20231010 | 173800 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 79 | 20231010 | 173700 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 80 | 20231010 | 173600 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 81 | 20231010 | 173500 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 82 | 20231010 | 173400 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 83 | 20231010 | 173300 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 84 | 20231010 | 173200 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 85 | 20231010 | 173100 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 86 | 20231010 | 173000 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 87 | 20231010 | 172900 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 88 | 20231010 | 172800 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 89 | 20231010 | 172700 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 90 | 20231010 | 172600 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 91 | 20231010 | 172500 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 92 | 20231010 | 172400 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 6051 |
| 93 | 20231010 | 172300 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 94 | 20231010 | 172200 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 95 | 20231010 | 172100 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 96 | 20231010 | 172000 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 97 | 20231010 | 171900 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 98 | 20231010 | 171800 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 99 | 20231010 | 171700 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 100 | 20231010 | 171600 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 101 | 20231010 | 171500 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 102 | 20231010 | 171400 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 103 | 20231010 | 171300 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 104 | 20231010 | 171200 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 105 | 20231010 | 171100 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 106 | 20231010 | 171000 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 107 | 20231010 | 170900 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 108 | 20231010 | 170800 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 109 | 20231010 | 170700 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 110 | 20231010 | 170600 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 111 | 20231010 | 170500 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 112 | 20231010 | 170400 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 113 | 20231010 | 170300 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 114 | 20231010 | 170200 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 115 | 20231010 | 170100 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 116 | 20231010 | 170000 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 117 | 20231010 | 165900 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 118 | 20231010 | 165800 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 119 | 20231010 | 165700 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 120 | 20231010 | 165600 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 121 | 20231010 | 165500 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 122 | 20231010 | 165400 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 6051 |
| 123 | 20231010 | 165300 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 124 | 20231010 | 165200 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 125 | 20231010 | 165100 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 126 | 20231010 | 165000 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 127 | 20231010 | 164900 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 128 | 20231010 | 164800 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 129 | 20231010 | 164700 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 130 | 20231010 | 164600 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 131 | 20231010 | 164500 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 132 | 20231010 | 164400 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 133 | 20231010 | 164300 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 134 | 20231010 | 164200 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 135 | 20231010 | 164100 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 136 | 20231010 | 164000 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 137 | 20231010 | 163900 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 138 | 20231010 | 163800 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 139 | 20231010 | 163700 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 140 | 20231010 | 163600 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 141 | 20231010 | 163500 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 142 | 20231010 | 163400 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 143 | 20231010 | 163300 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 144 | 20231010 | 163200 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 145 | 20231010 | 163100 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 146 | 20231010 | 163000 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 147 | 20231010 | 162900 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 148 | 20231010 | 162800 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 149 | 20231010 | 162700 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 150 | 20231010 | 162600 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 151 | 20231010 | 162500 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 152 | 20231010 | 162400 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 6051 |
| 153 | 20231010 | 162300 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 154 | 20231010 | 162200 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 155 | 20231010 | 162100 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 156 | 20231010 | 162000 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 157 | 20231010 | 161900 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 158 | 20231010 | 161800 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 159 | 20231010 | 161700 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 160 | 20231010 | 161600 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 161 | 20231010 | 161500 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 162 | 20231010 | 161400 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 163 | 20231010 | 161300 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 164 | 20231010 | 161200 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 165 | 20231010 | 161100 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 166 | 20231010 | 161000 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 167 | 20231010 | 160900 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 168 | 20231010 | 160800 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 169 | 20231010 | 160700 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 170 | 20231010 | 160600 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 171 | 20231010 | 160500 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 172 | 20231010 | 160400 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 173 | 20231010 | 160300 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 174 | 20231010 | 160200 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 175 | 20231010 | 160100 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 176 | 20231010 | 160000 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 177 | 20231010 | 155900 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 178 | 20231010 | 155800 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 179 | 20231010 | 155700 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 180 | 20231010 | 155600 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 181 | 20231010 | 155500 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 182 | 20231010 | 155400 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 6051 |
| 183 | 20231010 | 155300 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 184 | 20231010 | 155200 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 185 | 20231010 | 155100 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 186 | 20231010 | 155000 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 187 | 20231010 | 154900 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 188 | 20231010 | 154800 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 189 | 20231010 | 154700 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 190 | 20231010 | 154600 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 191 | 20231010 | 154500 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 192 | 20231010 | 154400 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 193 | 20231010 | 154300 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 194 | 20231010 | 154200 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 195 | 20231010 | 154100 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 196 | 20231010 | 154000 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 197 | 20231010 | 153900 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 198 | 20231010 | 153800 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 199 | 20231010 | 153700 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 200 | 20231010 | 153600 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 201 | 20231010 | 153500 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 202 | 20231010 | 153400 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 203 | 20231010 | 153300 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 204 | 20231010 | 153200 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 205 | 20231010 | 153100 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 206 | 20231010 | 153000 | 1901828725 | 3685 | 3685 | 3685 | 3685 | 6051 |
| 207 | 20231010 | 152900 | 1879530790 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20231010 | 152800 | 1879530790 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20231010 | 152700 | 1879530790 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20231010 | 152600 | 1879530790 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20231010 | 152500 | 1879530790 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20231010 | 152400 | 1879530790 | 3700 | 3700 | 3700 | 3700 | 0 |
| 213 | 20231010 | 152300 | 1879530790 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20231010 | 152200 | 1879530790 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20231010 | 152100 | 1879530790 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20231010 | 152000 | 1879530790 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20231010 | 151900 | 1879530790 | 3700 | 3700 | 3700 | 3690 | 1310 |
| 218 | 20231010 | 151800 | 1874687810 | 3690 | 3705 | 3705 | 3690 | 4395 |
| 219 | 20231010 | 151700 | 1858446260 | 3700 | 3700 | 3700 | 3690 | 4909 |
| 220 | 20231010 | 151600 | 1840295605 | 3700 | 3700 | 3705 | 3695 | 2563 |
| 221 | 20231010 | 151500 | 1830810795 | 3705 | 3700 | 3705 | 3700 | 2878 |
| 222 | 20231010 | 151400 | 1820159725 | 3700 | 3700 | 3700 | 3700 | 616 |
| 223 | 20231010 | 151300 | 1817880525 | 3710 | 3705 | 3710 | 3690 | 4727 |
| 224 | 20231010 | 151200 | 1800384755 | 3710 | 3700 | 3710 | 3695 | 3514 |
| 225 | 20231010 | 151100 | 1787388885 | 3705 | 3705 | 3710 | 3705 | 1103 |
| 226 | 20231010 | 151000 | 1783301905 | 3710 | 3705 | 3710 | 3700 | 5251 |
| 227 | 20231010 | 150900 | 1763851945 | 3700 | 3700 | 3705 | 3700 | 3176 |
| 228 | 20231010 | 150800 | 1752092495 | 3695 | 3700 | 3705 | 3695 | 7692 |
| 229 | 20231010 | 150700 | 1723630555 | 3700 | 3700 | 3705 | 3700 | 2988 |
| 230 | 20231010 | 150600 | 1712574935 | 3705 | 3705 | 3705 | 3705 | 100 |
| 231 | 20231010 | 150500 | 1712204435 | 3705 | 3695 | 3705 | 3695 | 80 |
| 232 | 20231010 | 150400 | 1711908825 | 3705 | 3700 | 3705 | 3690 | 4210 |
| 233 | 20231010 | 150300 | 1696328845 | 3690 | 3695 | 3705 | 3690 | 4237 |
| 234 | 20231010 | 150200 | 1680654375 | 3695 | 3690 | 3695 | 3690 | 746 |
| 235 | 20231010 | 150100 | 1677901625 | 3700 | 3700 | 3700 | 3690 | 2830 |
| 236 | 20231010 | 150000 | 1667455555 | 3705 | 3690 | 3705 | 3680 | 15339 |
| 237 | 20231010 | 145900 | 1610831580 | 3695 | 3695 | 3700 | 3695 | 2224 |
| 238 | 20231010 | 145800 | 1602613890 | 3700 | 3700 | 3700 | 3700 | 2045 |
| 239 | 20231010 | 145700 | 1595047390 | 3695 | 3705 | 3705 | 3695 | 3459 |
| 240 | 20231010 | 145600 | 1582255245 | 3705 | 3710 | 3710 | 3700 | 685 |
| 241 | 20231010 | 145500 | 1579717320 | 3710 | 3705 | 3715 | 3705 | 2226 |
| 242 | 20231010 | 145400 | 1571469730 | 3715 | 3715 | 3715 | 3710 | 900 |
| 243 | 20231010 | 145300 | 1568127980 | 3715 | 3710 | 3720 | 3710 | 234 |
| 244 | 20231010 | 145200 | 1567259750 | 3720 | 3720 | 3720 | 3720 | 20 |
| 245 | 20231010 | 145100 | 1567185350 | 3720 | 3715 | 3720 | 3710 | 203 |
| 246 | 20231010 | 145000 | 1566430215 | 3720 | 3720 | 3720 | 3720 | 0 |
| 247 | 20231010 | 144900 | 1566430215 | 3720 | 3710 | 3720 | 3705 | 580 |
| 248 | 20231010 | 144800 | 1564279480 | 3715 | 3730 | 3730 | 3715 | 1315 |
| 249 | 20231010 | 144700 | 1559394240 | 3715 | 3720 | 3730 | 3715 | 42 |
| 250 | 20231010 | 144600 | 1559238030 | 3730 | 3720 | 3730 | 3720 | 329 |
| 251 | 20231010 | 144500 | 1558014140 | 3720 | 3730 | 3730 | 3720 | 1010 |
| 252 | 20231010 | 144400 | 1554256840 | 3730 | 3725 | 3730 | 3725 | 857 |
| 253 | 20231010 | 144300 | 1551061470 | 3725 | 3735 | 3735 | 3690 | 17856 |
| 254 | 20231010 | 144200 | 1484915130 | 3730 | 3730 | 3730 | 3730 | 3085 |
| 255 | 20231010 | 144100 | 1473408080 | 3730 | 3730 | 3730 | 3730 | 0 |
| 256 | 20231010 | 144000 | 1473408080 | 3730 | 3720 | 3730 | 3720 | 226 |
| 257 | 20231010 | 143900 | 1472567350 | 3730 | 3730 | 3730 | 3725 | 1073 |
| 258 | 20231010 | 143800 | 1468566855 | 3700 | 3710 | 3730 | 3700 | 5078 |
| 259 | 20231010 | 143700 | 1449712090 | 3720 | 3710 | 3720 | 3710 | 583 |
| 260 | 20231010 | 143600 | 1447549090 | 3710 | 3705 | 3710 | 3700 | 314 |
| 261 | 20231010 | 143500 | 1446385875 | 3710 | 3705 | 3710 | 3705 | 1863 |
| 262 | 20231010 | 143400 | 1439475645 | 3710 | 3705 | 3710 | 3705 | 361 |
| 263 | 20231010 | 143300 | 1438138135 | 3710 | 3715 | 3715 | 3710 | 83 |
| 264 | 20231010 | 143200 | 1437830190 | 3720 | 3700 | 3720 | 3700 | 523 |
| 265 | 20231010 | 143100 | 1435895070 | 3720 | 3710 | 3720 | 3710 | 599 |
| 266 | 20231010 | 143000 | 1433672740 | 3710 | 3695 | 3710 | 3695 | 3689 |
| 267 | 20231010 | 142900 | 1420027700 | 3690 | 3690 | 3695 | 3690 | 165 |
| 268 | 20231010 | 142800 | 1419418840 | 3695 | 3690 | 3695 | 3690 | 392 |
| 269 | 20231010 | 142700 | 1417972350 | 3700 | 3695 | 3700 | 3685 | 5311 |
| 270 | 20231010 | 142600 | 1398376805 | 3700 | 3695 | 3700 | 3695 | 115 |
| 271 | 20231010 | 142500 | 1397951375 | 3700 | 3700 | 3700 | 3695 | 404 |
| 272 | 20231010 | 142400 | 1396457075 | 3700 | 3700 | 3700 | 3695 | 201 |
| 273 | 20231010 | 142300 | 1395713875 | 3700 | 3690 | 3700 | 3690 | 300 |
| 274 | 20231010 | 142200 | 1394606855 | 3690 | 3695 | 3700 | 3690 | 958 |
| 275 | 20231010 | 142100 | 1391067895 | 3695 | 3695 | 3700 | 3695 | 1273 |
| 276 | 20231010 | 142000 | 1386364150 | 3695 | 3695 | 3695 | 3695 | 944 |
| 277 | 20231010 | 141900 | 1382876070 | 3695 | 3695 | 3695 | 3695 | 1254 |
| 278 | 20231010 | 141800 | 1378242540 | 3700 | 3695 | 3700 | 3695 | 190 |
| 279 | 20231010 | 141700 | 1377540460 | 3700 | 3715 | 3715 | 3700 | 748 |
| 280 | 20231010 | 141600 | 1374772825 | 3700 | 3720 | 3720 | 3700 | 19380 |
| 281 | 20231010 | 141500 | 1303047365 | 3705 | 3715 | 3720 | 3705 | 5768 |
| 282 | 20231010 | 141400 | 1281656695 | 3720 | 3720 | 3720 | 3720 | 110 |
| 283 | 20231010 | 141300 | 1281247495 | 3720 | 3720 | 3725 | 3715 | 825 |
| 284 | 20231010 | 141200 | 1278181070 | 3715 | 3725 | 3725 | 3715 | 407 |
| 285 | 20231010 | 141100 | 1276668020 | 3720 | 3725 | 3725 | 3720 | 404 |
| 286 | 20231010 | 141000 | 1275164640 | 3725 | 3715 | 3725 | 3715 | 877 |
| 287 | 20231010 | 140900 | 1271903095 | 3715 | 3715 | 3720 | 3715 | 1505 |
| 288 | 20231010 | 140800 | 1266312010 | 3720 | 3720 | 3720 | 3715 | 191 |
| 289 | 20231010 | 140700 | 1265602330 | 3725 | 3725 | 3725 | 3725 | 0 |
| 290 | 20231010 | 140600 | 1265602330 | 3725 | 3720 | 3725 | 3715 | 632 |
| 291 | 20231010 | 140500 | 1263252815 | 3720 | 3720 | 3725 | 3720 | 476 |
| 292 | 20231010 | 140400 | 1261482090 | 3725 | 3725 | 3725 | 3720 | 385 |
| 293 | 20231010 | 140300 | 1260048215 | 3720 | 3720 | 3720 | 3720 | 560 |
| 294 | 20231010 | 140200 | 1257965015 | 3725 | 3725 | 3725 | 3725 | 100 |
| 295 | 20231010 | 140100 | 1257592515 | 3725 | 3715 | 3725 | 3715 | 333 |
| 296 | 20231010 | 140000 | 1256352410 | 3720 | 3725 | 3725 | 3715 | 202 |
| 297 | 20231010 | 135900 | 1255601145 | 3725 | 3715 | 3725 | 3715 | 345 |
| 298 | 20231010 | 135800 | 1254319460 | 3725 | 3725 | 3725 | 3725 | 0 |
| 299 | 20231010 | 135700 | 1254319460 | 3725 | 3720 | 3725 | 3710 | 2380 |
| 300 | 20231010 | 135600 | 1245481995 | 3720 | 3715 | 3720 | 3715 | 898 |
| 301 | 20231010 | 135500 | 1242145420 | 3720 | 3715 | 3720 | 3715 | 213 |
| 302 | 20231010 | 135400 | 1241354115 | 3720 | 3720 | 3725 | 3720 | 979 |
| 303 | 20231010 | 135300 | 1237712230 | 3725 | 3725 | 3725 | 3720 | 3760 |
| 304 | 20231010 | 135200 | 1223721770 | 3720 | 3720 | 3720 | 3720 | 238 |
| 305 | 20231010 | 135100 | 1222836410 | 3725 | 3720 | 3725 | 3720 | 1571 |
| 306 | 20231010 | 135000 | 1216992240 | 3725 | 3725 | 3725 | 3725 | 0 |
| 307 | 20231010 | 134900 | 1216992240 | 3725 | 3725 | 3725 | 3725 | 115 |
| 308 | 20231010 | 134800 | 1216563865 | 3725 | 3720 | 3725 | 3720 | 201 |
| 309 | 20231010 | 134700 | 1215816135 | 3725 | 3725 | 3725 | 3725 | 742 |
| 310 | 20231010 | 134600 | 1213052185 | 3730 | 3730 | 3730 | 3730 | 74 |
| 311 | 20231010 | 134500 | 1212776165 | 3735 | 3730 | 3735 | 3730 | 37 |
| 312 | 20231010 | 134400 | 1212638150 | 3735 | 3740 | 3740 | 3735 | 14 |
| 313 | 20231010 | 134300 | 1212585835 | 3740 | 3740 | 3740 | 3740 | 0 |
| 314 | 20231010 | 134200 | 1212585835 | 3740 | 3740 | 3740 | 3740 | 0 |
| 315 | 20231010 | 134100 | 1212585835 | 3740 | 3740 | 3740 | 3740 | 0 |
| 316 | 20231010 | 134000 | 1212585835 | 3740 | 3740 | 3740 | 3740 | 0 |
| 317 | 20231010 | 133900 | 1212585835 | 3740 | 3740 | 3740 | 3740 | 91 |
| 318 | 20231010 | 133800 | 1212245495 | 3740 | 3740 | 3740 | 3740 | 0 |
| 319 | 20231010 | 133700 | 1212245495 | 3740 | 3735 | 3740 | 3735 | 2 |
| 320 | 20231010 | 133600 | 1212238020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 321 | 20231010 | 133500 | 1212238020 | 3740 | 3740 | 3740 | 3740 | 136 |
| 322 | 20231010 | 133400 | 1211729380 | 3740 | 3725 | 3740 | 3725 | 1569 |
| 323 | 20231010 | 133300 | 1205873955 | 3730 | 3725 | 3730 | 3725 | 616 |
| 324 | 20231010 | 133200 | 1203579350 | 3730 | 3735 | 3735 | 3730 | 434 |
| 325 | 20231010 | 133100 | 1201960400 | 3740 | 3735 | 3740 | 3735 | 25 |
| 326 | 20231010 | 133000 | 1201867020 | 3740 | 3740 | 3740 | 3735 | 620 |
| 327 | 20231010 | 132900 | 1199548230 | 3740 | 3720 | 3740 | 3720 | 1296 |
| 328 | 20231010 | 132800 | 1194709240 | 3735 | 3735 | 3735 | 3735 | 5 |
| 329 | 20231010 | 132700 | 1194690565 | 3735 | 3725 | 3735 | 3710 | 1918 |
| 330 | 20231010 | 132600 | 1187544335 | 3725 | 3725 | 3725 | 3710 | 552 |
| 331 | 20231010 | 132500 | 1185496385 | 3710 | 3735 | 3735 | 3710 | 701 |
| 332 | 20231010 | 132400 | 1182895035 | 3715 | 3720 | 3735 | 3705 | 4599 |
| 333 | 20231010 | 132300 | 1165834135 | 3735 | 3720 | 3735 | 3715 | 1001 |
| 334 | 20231010 | 132200 | 1162113995 | 3725 | 3725 | 3725 | 3725 | 24 |
| 335 | 20231010 | 132100 | 1162024595 | 3735 | 3720 | 3735 | 3720 | 126 |
| 336 | 20231010 | 132000 | 1161555860 | 3720 | 3730 | 3730 | 3720 | 3036 |
| 337 | 20231010 | 131900 | 1150255970 | 3730 | 3730 | 3730 | 3730 | 500 |
| 338 | 20231010 | 131800 | 1148390970 | 3735 | 3735 | 3735 | 3735 | 784 |
| 339 | 20231010 | 131700 | 1145462730 | 3740 | 3740 | 3740 | 3740 | 418 |
| 340 | 20231010 | 131600 | 1143899410 | 3750 | 3745 | 3750 | 3740 | 102 |
| 341 | 20231010 | 131500 | 1143517075 | 3745 | 3745 | 3745 | 3745 | 441 |
| 342 | 20231010 | 131400 | 1141865530 | 3750 | 3740 | 3750 | 3740 | 5620 |
| 343 | 20231010 | 131300 | 1120843065 | 3735 | 3735 | 3735 | 3735 | 713 |
| 344 | 20231010 | 131200 | 1118180010 | 3735 | 3735 | 3735 | 3735 | 25 |
| 345 | 20231010 | 131100 | 1118086635 | 3735 | 3735 | 3735 | 3725 | 629 |
| 346 | 20231010 | 131000 | 1115739320 | 3730 | 3730 | 3735 | 3730 | 1501 |
| 347 | 20231010 | 130900 | 1110140585 | 3735 | 3730 | 3735 | 3730 | 104 |
| 348 | 20231010 | 130800 | 1109752660 | 3735 | 3735 | 3735 | 3735 | 0 |
| 349 | 20231010 | 130700 | 1109752660 | 3735 | 3730 | 3735 | 3730 | 2031 |
| 350 | 20231010 | 130600 | 1102177025 | 3730 | 3735 | 3735 | 3730 | 450 |
| 351 | 20231010 | 130500 | 1100496525 | 3740 | 3740 | 3740 | 3740 | 0 |
| 352 | 20231010 | 130400 | 1100496525 | 3740 | 3735 | 3740 | 3725 | 4907 |
| 353 | 20231010 | 130300 | 1082183240 | 3735 | 3725 | 3735 | 3715 | 1685 |
| 354 | 20231010 | 130200 | 1075917525 | 3740 | 3730 | 3740 | 3715 | 3641 |
| 355 | 20231010 | 130100 | 1062342540 | 3740 | 3735 | 3740 | 3730 | 1834 |
| 356 | 20231010 | 130000 | 1055497440 | 3740 | 3740 | 3745 | 3735 | 795 |
| 357 | 20231010 | 125900 | 1052527235 | 3745 | 3745 | 3745 | 3735 | 152 |
| 358 | 20231010 | 125800 | 1051959270 | 3740 | 3745 | 3745 | 3740 | 1919 |
| 359 | 20231010 | 125700 | 1044782175 | 3745 | 3745 | 3745 | 3745 | 940 |
| 360 | 20231010 | 125600 | 1041261875 | 3750 | 3745 | 3750 | 3745 | 701 |
| 361 | 20231010 | 125500 | 1038636125 | 3745 | 3745 | 3750 | 3745 | 626 |
| 362 | 20231010 | 125400 | 1036291750 | 3745 | 3750 | 3750 | 3745 | 101 |
| 363 | 20231010 | 125300 | 1035913500 | 3745 | 3745 | 3750 | 3745 | 1279 |
| 364 | 20231010 | 125200 | 1031123635 | 3750 | 3755 | 3755 | 3750 | 4926 |
| 365 | 20231010 | 125100 | 1012650735 | 3760 | 3760 | 3760 | 3760 | 0 |
| 366 | 20231010 | 125000 | 1012650735 | 3760 | 3765 | 3765 | 3750 | 206 |
| 367 | 20231010 | 124900 | 1011877215 | 3750 | 3750 | 3765 | 3750 | 1618 |
| 368 | 20231010 | 124800 | 1005809700 | 3755 | 3760 | 3760 | 3755 | 2998 |
| 369 | 20231010 | 124700 | 994543625 | 3760 | 3760 | 3760 | 3760 | 298 |
| 370 | 20231010 | 124600 | 993423145 | 3765 | 3760 | 3765 | 3760 | 26 |
| 371 | 20231010 | 124500 | 993325380 | 3765 | 3765 | 3765 | 3760 | 104 |
| 372 | 20231010 | 124400 | 992934320 | 3765 | 3765 | 3765 | 3760 | 47 |
| 373 | 20231010 | 124300 | 992757465 | 3760 | 3765 | 3765 | 3760 | 212 |
| 374 | 20231010 | 124200 | 991959335 | 3760 | 3765 | 3765 | 3760 | 31 |
| 375 | 20231010 | 124100 | 991842770 | 3760 | 3765 | 3765 | 3760 | 21 |
| 376 | 20231010 | 124000 | 991763805 | 3760 | 3765 | 3765 | 3760 | 191 |
| 377 | 20231010 | 123900 | 991045090 | 3765 | 3765 | 3765 | 3765 | 993 |
| 378 | 20231010 | 123800 | 987306445 | 3765 | 3765 | 3765 | 3765 | 104 |
| 379 | 20231010 | 123700 | 986914885 | 3765 | 3760 | 3765 | 3760 | 3005 |
| 380 | 20231010 | 123600 | 975606110 | 3765 | 3750 | 3765 | 3750 | 2002 |
| 381 | 20231010 | 123500 | 968098580 | 3765 | 3765 | 3765 | 3765 | 1 |
| 382 | 20231010 | 123400 | 968094815 | 3765 | 3750 | 3765 | 3750 | 22 |
| 383 | 20231010 | 123300 | 968012285 | 3765 | 3765 | 3765 | 3765 | 3 |
| 384 | 20231010 | 123200 | 968000990 | 3765 | 3750 | 3765 | 3745 | 21112 |
| 385 | 20231010 | 123100 | 888798050 | 3750 | 3760 | 3760 | 3750 | 1771 |
| 386 | 20231010 | 123000 | 882149030 | 3755 | 3760 | 3760 | 3755 | 6004 |
| 387 | 20231010 | 122900 | 859591405 | 3760 | 3765 | 3765 | 3760 | 642 |
| 388 | 20231010 | 122800 | 857175080 | 3765 | 3765 | 3770 | 3765 | 878 |
| 389 | 20231010 | 122700 | 853869405 | 3760 | 3765 | 3770 | 3760 | 4595 |
| 390 | 20231010 | 122600 | 836570305 | 3765 | 3765 | 3770 | 3765 | 1245 |
| 391 | 20231010 | 122500 | 831882870 | 3770 | 3775 | 3775 | 3770 | 1446 |
| 392 | 20231010 | 122400 | 826431415 | 3775 | 3765 | 3775 | 3765 | 1756 |
| 393 | 20231010 | 122300 | 819820015 | 3775 | 3775 | 3775 | 3765 | 39 |
| 394 | 20231010 | 122200 | 819673160 | 3770 | 3770 | 3770 | 3770 | 15 |
| 395 | 20231010 | 122100 | 819616610 | 3775 | 3770 | 3775 | 3770 | 1001 |
| 396 | 20231010 | 122000 | 815842835 | 3770 | 3770 | 3770 | 3770 | 10 |
| 397 | 20231010 | 121900 | 815805135 | 3770 | 3775 | 3775 | 3770 | 4542 |
| 398 | 20231010 | 121800 | 798681785 | 3770 | 3770 | 3770 | 3770 | 1132 |
| 399 | 20231010 | 121700 | 794414145 | 3775 | 3775 | 3775 | 3775 | 1 |
| 400 | 20231010 | 121600 | 794410370 | 3775 | 3770 | 3775 | 3765 | 1191 |
| 401 | 20231010 | 121500 | 789925815 | 3770 | 3770 | 3770 | 3770 | 690 |
| 402 | 20231010 | 121400 | 787324515 | 3775 | 3775 | 3775 | 3775 | 67 |
| 403 | 20231010 | 121300 | 787071590 | 3775 | 3770 | 3775 | 3765 | 518 |
| 404 | 20231010 | 121200 | 785120795 | 3780 | 3780 | 3780 | 3765 | 5056 |
| 405 | 20231010 | 121100 | 766058905 | 3775 | 3780 | 3780 | 3775 | 602 |
| 406 | 20231010 | 121000 | 763786335 | 3780 | 3780 | 3780 | 3775 | 2686 |
| 407 | 20231010 | 120900 | 753644355 | 3775 | 3780 | 3780 | 3775 | 40 |
| 408 | 20231010 | 120800 | 753493295 | 3785 | 3785 | 3785 | 3780 | 3488 |
| 409 | 20231010 | 120700 | 740308595 | 3785 | 3785 | 3785 | 3785 | 36 |
| 410 | 20231010 | 120600 | 740172335 | 3785 | 3785 | 3785 | 3785 | 105 |
| 411 | 20231010 | 120500 | 739774910 | 3785 | 3785 | 3785 | 3785 | 2 |
| 412 | 20231010 | 120400 | 739767340 | 3785 | 3785 | 3785 | 3785 | 41 |
| 413 | 20231010 | 120300 | 739612155 | 3785 | 3785 | 3790 | 3785 | 112 |
| 414 | 20231010 | 120200 | 739188230 | 3790 | 3790 | 3790 | 3785 | 240 |
| 415 | 20231010 | 120100 | 738279775 | 3790 | 3795 | 3795 | 3790 | 2 |
| 416 | 20231010 | 120000 | 738272190 | 3785 | 3785 | 3785 | 3785 | 15 |
| 417 | 20231010 | 115900 | 738215415 | 3785 | 3785 | 3785 | 3785 | 3132 |
| 418 | 20231010 | 115800 | 726360795 | 3795 | 3785 | 3795 | 3785 | 321 |
| 419 | 20231010 | 115700 | 725142800 | 3785 | 3795 | 3795 | 3785 | 12 |
| 420 | 20231010 | 115600 | 725097370 | 3785 | 3785 | 3785 | 3785 | 0 |
| 421 | 20231010 | 115500 | 725097370 | 3785 | 3785 | 3785 | 3785 | 200 |
| 422 | 20231010 | 115400 | 724340370 | 3785 | 3785 | 3785 | 3785 | 33 |
| 423 | 20231010 | 115300 | 724215465 | 3785 | 3790 | 3790 | 3785 | 1590 |
| 424 | 20231010 | 115200 | 718190965 | 3790 | 3790 | 3790 | 3790 | 1 |
| 425 | 20231010 | 115100 | 718187175 | 3790 | 3790 | 3790 | 3790 | 0 |
| 426 | 20231010 | 115000 | 718187175 | 3790 | 3795 | 3795 | 3790 | 6 |
| 427 | 20231010 | 114900 | 718164430 | 3790 | 3795 | 3795 | 3790 | 231 |
| 428 | 20231010 | 114800 | 717288910 | 3790 | 3790 | 3795 | 3790 | 689 |
| 429 | 20231010 | 114700 | 714677595 | 3795 | 3795 | 3795 | 3795 | 13 |
| 430 | 20231010 | 114600 | 714628260 | 3795 | 3795 | 3795 | 3795 | 74 |
| 431 | 20231010 | 114500 | 714347430 | 3795 | 3795 | 3795 | 3790 | 209 |
| 432 | 20231010 | 114400 | 713554810 | 3795 | 3790 | 3795 | 3790 | 51 |
| 433 | 20231010 | 114300 | 713361515 | 3795 | 3795 | 3800 | 3795 | 227 |
| 434 | 20231010 | 114200 | 712500045 | 3795 | 3795 | 3795 | 3795 | 8 |
| 435 | 20231010 | 114100 | 712469685 | 3795 | 3795 | 3800 | 3790 | 372 |
| 436 | 20231010 | 114000 | 711058165 | 3795 | 3795 | 3795 | 3785 | 1402 |
| 437 | 20231010 | 113900 | 705745040 | 3795 | 3795 | 3795 | 3795 | 6 |
| 438 | 20231010 | 113800 | 705722270 | 3790 | 3800 | 3800 | 3790 | 6 |
| 439 | 20231010 | 113700 | 705699520 | 3800 | 3795 | 3800 | 3795 | 143 |
| 440 | 20231010 | 113600 | 705156775 | 3790 | 3795 | 3795 | 3790 | 150 |
| 441 | 20231010 | 113500 | 704587775 | 3795 | 3790 | 3795 | 3790 | 367 |
| 442 | 20231010 | 113400 | 703195030 | 3795 | 3795 | 3795 | 3790 | 107 |
| 443 | 20231010 | 113300 | 702789490 | 3795 | 3795 | 3800 | 3795 | 27 |
| 444 | 20231010 | 113200 | 702687015 | 3795 | 3795 | 3795 | 3795 | 0 |
| 445 | 20231010 | 113100 | 702687015 | 3795 | 3790 | 3795 | 3790 | 1041 |
| 446 | 20231010 | 113000 | 698741595 | 3800 | 3800 | 3800 | 3800 | 2 |
| 447 | 20231010 | 112900 | 698733995 | 3790 | 3790 | 3800 | 3785 | 13235 |
| 448 | 20231010 | 112800 | 648583335 | 3800 | 3795 | 3800 | 3790 | 1834 |
| 449 | 20231010 | 112700 | 641623345 | 3795 | 3795 | 3800 | 3795 | 832 |
| 450 | 20231010 | 112600 | 638465900 | 3800 | 3795 | 3800 | 3795 | 2151 |
| 451 | 20231010 | 112500 | 630302835 | 3795 | 3800 | 3800 | 3795 | 952 |
| 452 | 20231010 | 112400 | 626689930 | 3800 | 3805 | 3805 | 3800 | 4805 |
| 453 | 20231010 | 112300 | 608430820 | 3805 | 3805 | 3805 | 3805 | 1209 |
| 454 | 20231010 | 112200 | 603830575 | 3805 | 3800 | 3810 | 3800 | 1195 |
| 455 | 20231010 | 112100 | 599287050 | 3810 | 3810 | 3810 | 3810 | 10 |
| 456 | 20231010 | 112000 | 599248950 | 3810 | 3805 | 3810 | 3805 | 355 |
| 457 | 20231010 | 111900 | 597898170 | 3805 | 3805 | 3805 | 3800 | 521 |
| 458 | 20231010 | 111800 | 595917865 | 3800 | 3800 | 3800 | 3800 | 77 |
| 459 | 20231010 | 111700 | 595625265 | 3805 | 3805 | 3805 | 3805 | 32 |
| 460 | 20231010 | 111600 | 595503505 | 3800 | 3805 | 3805 | 3800 | 14 |
| 461 | 20231010 | 111500 | 595450280 | 3805 | 3805 | 3805 | 3805 | 0 |
| 462 | 20231010 | 111400 | 595450280 | 3805 | 3805 | 3805 | 3805 | 1 |
| 463 | 20231010 | 111300 | 595446475 | 3805 | 3805 | 3805 | 3805 | 2 |
| 464 | 20231010 | 111200 | 595438865 | 3805 | 3810 | 3810 | 3795 | 2673 |
| 465 | 20231010 | 111100 | 585276890 | 3810 | 3810 | 3810 | 3810 | 3 |
| 466 | 20231010 | 111000 | 585265460 | 3820 | 3815 | 3820 | 3815 | 201 |
| 467 | 20231010 | 110900 | 584498640 | 3815 | 3810 | 3815 | 3810 | 41 |
| 468 | 20231010 | 110800 | 584342425 | 3810 | 3810 | 3810 | 3810 | 10 |
| 469 | 20231010 | 110700 | 584304325 | 3815 | 3815 | 3815 | 3815 | 1 |
| 470 | 20231010 | 110600 | 584300510 | 3820 | 3820 | 3820 | 3820 | 1 |
| 471 | 20231010 | 110500 | 584296690 | 3810 | 3820 | 3820 | 3810 | 4 |
| 472 | 20231010 | 110400 | 584281440 | 3800 | 3805 | 3820 | 3800 | 2190 |
| 473 | 20231010 | 110300 | 575958485 | 3820 | 3805 | 3820 | 3805 | 17 |
| 474 | 20231010 | 110200 | 575893620 | 3805 | 3810 | 3810 | 3805 | 97 |
| 475 | 20231010 | 110100 | 575524505 | 3820 | 3820 | 3820 | 3805 | 1139 |
| 476 | 20231010 | 110000 | 571190555 | 3805 | 3820 | 3820 | 3805 | 41 |
| 477 | 20231010 | 105900 | 571034535 | 3820 | 3820 | 3820 | 3820 | 0 |
| 478 | 20231010 | 105800 | 571034535 | 3820 | 3820 | 3820 | 3820 | 10 |
| 479 | 20231010 | 105700 | 570996335 | 3820 | 3820 | 3820 | 3820 | 0 |
| 480 | 20231010 | 105600 | 570996335 | 3820 | 3820 | 3820 | 3820 | 0 |
| 481 | 20231010 | 105500 | 570996335 | 3820 | 3810 | 3820 | 3810 | 681 |
| 482 | 20231010 | 105400 | 568401715 | 3810 | 3810 | 3810 | 3800 | 4554 |
| 483 | 20231010 | 105300 | 551075360 | 3810 | 3815 | 3815 | 3810 | 501 |
| 484 | 20231010 | 105200 | 549166200 | 3810 | 3820 | 3825 | 3810 | 90 |
| 485 | 20231010 | 105100 | 548823165 | 3825 | 3825 | 3825 | 3825 | 11 |
| 486 | 20231010 | 105000 | 548781090 | 3825 | 3825 | 3825 | 3825 | 0 |
| 487 | 20231010 | 104900 | 548781090 | 3825 | 3825 | 3825 | 3825 | 16 |
| 488 | 20231010 | 104800 | 548719890 | 3825 | 3825 | 3825 | 3825 | 151 |
| 489 | 20231010 | 104700 | 548142315 | 3815 | 3815 | 3815 | 3815 | 377 |
| 490 | 20231010 | 104600 | 546704060 | 3820 | 3820 | 3820 | 3820 | 448 |
| 491 | 20231010 | 104500 | 544992700 | 3830 | 3825 | 3830 | 3820 | 215 |
| 492 | 20231010 | 104400 | 544171190 | 3830 | 3830 | 3830 | 3830 | 0 |
| 493 | 20231010 | 104300 | 544171190 | 3830 | 3830 | 3830 | 3830 | 0 |
| 494 | 20231010 | 104200 | 544171190 | 3830 | 3830 | 3830 | 3830 | 1 |
| 495 | 20231010 | 104100 | 544167360 | 3830 | 3830 | 3830 | 3830 | 200 |
| 496 | 20231010 | 104000 | 543401360 | 3830 | 3825 | 3830 | 3825 | 181 |
| 497 | 20231010 | 103900 | 542709030 | 3830 | 3830 | 3830 | 3830 | 106 |
| 498 | 20231010 | 103800 | 542303050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 499 | 20231010 | 103700 | 542303050 | 3830 | 3830 | 3830 | 3830 | 178 |
| 500 | 20231010 | 103600 | 541621310 | 3835 | 3825 | 3835 | 3825 | 107 |
| 501 | 20231010 | 103500 | 541211575 | 3830 | 3825 | 3830 | 3825 | 301 |
| 502 | 20231010 | 103400 | 540060245 | 3830 | 3825 | 3830 | 3825 | 281 |
| 503 | 20231010 | 103300 | 538984515 | 3830 | 3825 | 3830 | 3825 | 9 |
| 504 | 20231010 | 103200 | 538950085 | 3830 | 3830 | 3830 | 3830 | 0 |
| 505 | 20231010 | 103100 | 538950085 | 3830 | 3830 | 3830 | 3830 | 1 |
| 506 | 20231010 | 103000 | 538946255 | 3820 | 3820 | 3820 | 3820 | 448 |
| 507 | 20231010 | 102900 | 537234895 | 3820 | 3820 | 3820 | 3820 | 0 |
| 508 | 20231010 | 102800 | 537234895 | 3820 | 3810 | 3820 | 3810 | 1064 |
| 509 | 20231010 | 102700 | 533178375 | 3810 | 3810 | 3810 | 3810 | 10 |
| 510 | 20231010 | 102600 | 533140275 | 3815 | 3810 | 3815 | 3810 | 114 |
| 511 | 20231010 | 102500 | 532705930 | 3810 | 3800 | 3810 | 3800 | 2012 |
| 512 | 20231010 | 102400 | 525060210 | 3810 | 3800 | 3810 | 3800 | 1028 |
| 513 | 20231010 | 102300 | 521153760 | 3810 | 3800 | 3810 | 3795 | 963 |
| 514 | 20231010 | 102200 | 517497220 | 3810 | 3810 | 3810 | 3810 | 0 |
| 515 | 20231010 | 102100 | 517497220 | 3810 | 3810 | 3810 | 3810 | 0 |
| 516 | 20231010 | 102000 | 517497220 | 3810 | 3805 | 3810 | 3795 | 2598 |
| 517 | 20231010 | 101900 | 507622825 | 3805 | 3800 | 3810 | 3800 | 344 |
| 518 | 20231010 | 101800 | 506314065 | 3815 | 3810 | 3815 | 3800 | 401 |
| 519 | 20231010 | 101700 | 504788425 | 3820 | 3805 | 3820 | 3805 | 665 |
| 520 | 20231010 | 101600 | 502248245 | 3820 | 3810 | 3820 | 3810 | 12 |
| 521 | 20231010 | 101500 | 502202505 | 3820 | 3820 | 3820 | 3820 | 6 |
| 522 | 20231010 | 101400 | 502179585 | 3820 | 3820 | 3820 | 3820 | 207 |
| 523 | 20231010 | 101300 | 501388845 | 3820 | 3825 | 3825 | 3810 | 625 |
| 524 | 20231010 | 101200 | 499007435 | 3835 | 3805 | 3835 | 3800 | 4787 |
| 525 | 20231010 | 101100 | 480755590 | 3810 | 3810 | 3810 | 3805 | 518 |
| 526 | 20231010 | 101000 | 478784540 | 3815 | 3805 | 3815 | 3805 | 1934 |
| 527 | 20231010 | 100900 | 471415985 | 3805 | 3810 | 3810 | 3805 | 550 |
| 528 | 20231010 | 100800 | 469323160 | 3810 | 3810 | 3810 | 3810 | 210 |
| 529 | 20231010 | 100700 | 468523060 | 3810 | 3810 | 3810 | 3810 | 20 |
| 530 | 20231010 | 100600 | 468446860 | 3810 | 3800 | 3810 | 3795 | 2402 |
| 531 | 20231010 | 100500 | 459325605 | 3795 | 3800 | 3810 | 3795 | 2212 |
| 532 | 20231010 | 100400 | 450928875 | 3815 | 3810 | 3815 | 3800 | 17632 |
| 533 | 20231010 | 100300 | 383848915 | 3820 | 3820 | 3820 | 3810 | 560 |
| 534 | 20231010 | 100200 | 381712575 | 3820 | 3815 | 3820 | 3815 | 1038 |
| 535 | 20231010 | 100100 | 377751090 | 3820 | 3815 | 3820 | 3815 | 267 |
| 536 | 20231010 | 100000 | 376731725 | 3815 | 3815 | 3820 | 3815 | 1842 |
| 537 | 20231010 | 095900 | 369703100 | 3820 | 3815 | 3820 | 3815 | 415 |
| 538 | 20231010 | 095800 | 368119865 | 3815 | 3825 | 3825 | 3815 | 1818 |
| 539 | 20231010 | 095700 | 361184090 | 3825 | 3820 | 3825 | 3815 | 2002 |
| 540 | 20231010 | 095600 | 353543095 | 3825 | 3820 | 3825 | 3820 | 27 |
| 541 | 20231010 | 095500 | 353439950 | 3825 | 3825 | 3825 | 3815 | 17 |
| 542 | 20231010 | 095400 | 353375065 | 3815 | 3825 | 3825 | 3815 | 20 |
| 543 | 20231010 | 095300 | 353298725 | 3815 | 3815 | 3825 | 3810 | 562 |
| 544 | 20231010 | 095200 | 351155820 | 3825 | 3825 | 3825 | 3810 | 2003 |
| 545 | 20231010 | 095100 | 343524345 | 3810 | 3830 | 3830 | 3810 | 12534 |
| 546 | 20231010 | 095000 | 295710315 | 3830 | 3825 | 3830 | 3825 | 776 |
| 547 | 20231010 | 094900 | 292738240 | 3835 | 3835 | 3835 | 3830 | 493 |
| 548 | 20231010 | 094800 | 290850020 | 3835 | 3835 | 3835 | 3835 | 1 |
| 549 | 20231010 | 094700 | 290846185 | 3835 | 3835 | 3835 | 3835 | 4 |
| 550 | 20231010 | 094600 | 290830845 | 3835 | 3830 | 3835 | 3820 | 2883 |
| 551 | 20231010 | 094500 | 279797990 | 3840 | 3840 | 3840 | 3830 | 1024 |
| 552 | 20231010 | 094400 | 275866090 | 3830 | 3840 | 3840 | 3830 | 7 |
| 553 | 20231010 | 094300 | 275839260 | 3835 | 3840 | 3840 | 3830 | 3007 |
| 554 | 20231010 | 094200 | 264322405 | 3830 | 3835 | 3840 | 3830 | 725 |
| 555 | 20231010 | 094100 | 261544025 | 3840 | 3840 | 3840 | 3830 | 501 |
| 556 | 20231010 | 094000 | 259624175 | 3830 | 3830 | 3830 | 3830 | 1330 |
| 557 | 20231010 | 093900 | 254530275 | 3840 | 3840 | 3840 | 3840 | 52 |
| 558 | 20231010 | 093800 | 254330595 | 3840 | 3835 | 3840 | 3830 | 2457 |
| 559 | 20231010 | 093700 | 244908775 | 3840 | 3840 | 3840 | 3830 | 3981 |
| 560 | 20231010 | 093600 | 229638910 | 3850 | 3845 | 3850 | 3845 | 21 |
| 561 | 20231010 | 093500 | 229558070 | 3840 | 3840 | 3850 | 3840 | 2770 |
| 562 | 20231010 | 093400 | 218920740 | 3850 | 3850 | 3850 | 3850 | 2 |
| 563 | 20231010 | 093300 | 218913040 | 3850 | 3845 | 3850 | 3840 | 1656 |
| 564 | 20231010 | 093200 | 212548210 | 3850 | 3850 | 3855 | 3850 | 1098 |
| 565 | 20231010 | 093100 | 208320900 | 3850 | 3840 | 3855 | 3840 | 1911 |
| 566 | 20231010 | 093000 | 200970350 | 3850 | 3855 | 3855 | 3850 | 2 |
| 567 | 20231010 | 092900 | 200962645 | 3850 | 3840 | 3850 | 3840 | 2115 |
| 568 | 20231010 | 092800 | 192821015 | 3855 | 3855 | 3855 | 3835 | 496 |
| 569 | 20231010 | 092700 | 190914755 | 3850 | 3835 | 3855 | 3835 | 164 |
| 570 | 20231010 | 092600 | 190285240 | 3860 | 3850 | 3870 | 3850 | 6253 |
| 571 | 20231010 | 092500 | 166185615 | 3855 | 3830 | 3855 | 3830 | 3533 |
| 572 | 20231010 | 092400 | 152613520 | 3835 | 3845 | 3845 | 3835 | 241 |
| 573 | 20231010 | 092300 | 151688630 | 3850 | 3850 | 3850 | 3850 | 0 |
| 574 | 20231010 | 092200 | 151688630 | 3850 | 3840 | 3850 | 3840 | 1132 |
| 575 | 20231010 | 092100 | 147335610 | 3840 | 3840 | 3840 | 3840 | 330 |
| 576 | 20231010 | 092000 | 146068410 | 3840 | 3835 | 3840 | 3835 | 102 |
| 577 | 20231010 | 091900 | 145677185 | 3825 | 3835 | 3835 | 3825 | 57 |
| 578 | 20231010 | 091800 | 145459010 | 3835 | 3820 | 3835 | 3820 | 459 |
| 579 | 20231010 | 091700 | 143704590 | 3820 | 3820 | 3825 | 3810 | 2381 |
| 580 | 20231010 | 091600 | 134626410 | 3820 | 3825 | 3825 | 3815 | 15 |
| 581 | 20231010 | 091500 | 134569050 | 3815 | 3825 | 3825 | 3805 | 6956 |
| 582 | 20231010 | 091400 | 108039015 | 3825 | 3830 | 3830 | 3825 | 384 |
| 583 | 20231010 | 091300 | 106570210 | 3825 | 3825 | 3825 | 3820 | 610 |
| 584 | 20231010 | 091200 | 104238080 | 3825 | 3825 | 3830 | 3825 | 570 |
| 585 | 20231010 | 091100 | 102057760 | 3820 | 3840 | 3840 | 3820 | 4787 |
| 586 | 20231010 | 091000 | 83752245 | 3855 | 3835 | 3855 | 3830 | 1371 |
| 587 | 20231010 | 090900 | 78499805 | 3840 | 3840 | 3865 | 3840 | 1083 |
| 588 | 20231010 | 090800 | 74341060 | 3870 | 3840 | 3870 | 3840 | 303 |
| 589 | 20231010 | 090700 | 73176760 | 3840 | 3825 | 3840 | 3820 | 1371 |
| 590 | 20231010 | 090600 | 67932125 | 3830 | 3830 | 3830 | 3830 | 75 |
| 591 | 20231010 | 090500 | 67644875 | 3845 | 3825 | 3845 | 3825 | 877 |
| 592 | 20231010 | 090400 | 64282975 | 3830 | 3900 | 3900 | 3830 | 3630 |
| 593 | 20231010 | 090300 | 50262200 | 3870 | 3870 | 3870 | 3850 | 3962 |
| 594 | 20231010 | 090200 | 34980010 | 3855 | 3900 | 3900 | 3855 | 2100 |
| 595 | 20231010 | 090100 | 26864535 | 3900 | 3885 | 3905 | 3870 | 3338 |
| 596 | 20231010 | 090000 | 13930130 | 3890 | 3880 | 3890 | 3880 | 3588 |