30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 190200 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 22848 |
| 3 | 20231012 | 190100 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 4 | 20231012 | 190000 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 5 | 20231012 | 185900 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 6 | 20231012 | 185800 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 7 | 20231012 | 185700 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 8 | 20231012 | 185600 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 9 | 20231012 | 185500 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 10 | 20231012 | 185400 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 11 | 20231012 | 185300 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 12 | 20231012 | 185200 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 13 | 20231012 | 185100 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 14 | 20231012 | 185000 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 15 | 20231012 | 184900 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 16 | 20231012 | 184800 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 17 | 20231012 | 184700 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 18 | 20231012 | 184600 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 19 | 20231012 | 184500 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 20 | 20231012 | 184400 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 21 | 20231012 | 184300 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 22 | 20231012 | 184200 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 23 | 20231012 | 184100 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 24 | 20231012 | 184000 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 25 | 20231012 | 183900 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 26 | 20231012 | 183800 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 27 | 20231012 | 183700 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 28 | 20231012 | 183600 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 29 | 20231012 | 183500 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 30 | 20231012 | 183400 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 31 | 20231012 | 183300 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 32 | 20231012 | 183200 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 22848 |
| 33 | 20231012 | 183100 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 34 | 20231012 | 183000 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 35 | 20231012 | 182900 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 36 | 20231012 | 182800 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 37 | 20231012 | 182700 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 38 | 20231012 | 182600 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 39 | 20231012 | 182500 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 40 | 20231012 | 182400 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 41 | 20231012 | 182300 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 42 | 20231012 | 182200 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 43 | 20231012 | 182100 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 44 | 20231012 | 182000 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 45 | 20231012 | 181900 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 46 | 20231012 | 181800 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 47 | 20231012 | 181700 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 48 | 20231012 | 181600 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 49 | 20231012 | 181500 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 50 | 20231012 | 181400 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 51 | 20231012 | 181300 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 52 | 20231012 | 181200 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 53 | 20231012 | 181100 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 54 | 20231012 | 181000 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 55 | 20231012 | 180900 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 56 | 20231012 | 180800 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 57 | 20231012 | 180700 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 58 | 20231012 | 180600 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 59 | 20231012 | 180500 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 60 | 20231012 | 180400 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 61 | 20231012 | 180300 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 62 | 20231012 | 180200 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 22848 |
| 63 | 20231012 | 180100 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 64 | 20231012 | 180000 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 65 | 20231012 | 175900 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 66 | 20231012 | 175800 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 67 | 20231012 | 175700 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 68 | 20231012 | 175600 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 69 | 20231012 | 175500 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 70 | 20231012 | 175400 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 71 | 20231012 | 175300 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 72 | 20231012 | 175200 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 73 | 20231012 | 175100 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 74 | 20231012 | 175000 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 75 | 20231012 | 174900 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 76 | 20231012 | 174800 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 77 | 20231012 | 174700 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 78 | 20231012 | 174600 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 79 | 20231012 | 174500 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 80 | 20231012 | 174400 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 81 | 20231012 | 174300 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 82 | 20231012 | 174200 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 83 | 20231012 | 174100 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 84 | 20231012 | 174000 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 85 | 20231012 | 173900 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 86 | 20231012 | 173800 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 87 | 20231012 | 173700 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 88 | 20231012 | 173600 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 89 | 20231012 | 173500 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 90 | 20231012 | 173400 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 91 | 20231012 | 173300 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 92 | 20231012 | 173200 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 22848 |
| 93 | 20231012 | 173100 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 94 | 20231012 | 173000 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 95 | 20231012 | 172900 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 96 | 20231012 | 172800 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 97 | 20231012 | 172700 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 98 | 20231012 | 172600 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 99 | 20231012 | 172500 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 100 | 20231012 | 172400 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 101 | 20231012 | 172300 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 102 | 20231012 | 172200 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 103 | 20231012 | 172100 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 104 | 20231012 | 172000 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 105 | 20231012 | 171900 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 106 | 20231012 | 171800 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 107 | 20231012 | 171700 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 108 | 20231012 | 171600 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 109 | 20231012 | 171500 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 110 | 20231012 | 171400 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 111 | 20231012 | 171300 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 112 | 20231012 | 171200 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 113 | 20231012 | 171100 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 114 | 20231012 | 171000 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 115 | 20231012 | 170900 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 116 | 20231012 | 170800 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 117 | 20231012 | 170700 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 118 | 20231012 | 170600 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 119 | 20231012 | 170500 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 120 | 20231012 | 170400 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 121 | 20231012 | 170300 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 122 | 20231012 | 170200 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 22848 |
| 123 | 20231012 | 170100 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 124 | 20231012 | 170000 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 125 | 20231012 | 165900 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 126 | 20231012 | 165800 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 127 | 20231012 | 165700 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 128 | 20231012 | 165600 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 129 | 20231012 | 165500 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 130 | 20231012 | 165400 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 131 | 20231012 | 165300 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 132 | 20231012 | 165200 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 133 | 20231012 | 165100 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 134 | 20231012 | 165000 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 135 | 20231012 | 164900 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 136 | 20231012 | 164800 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 137 | 20231012 | 164700 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 138 | 20231012 | 164600 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 139 | 20231012 | 164500 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 140 | 20231012 | 164400 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 141 | 20231012 | 164300 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 142 | 20231012 | 164200 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 143 | 20231012 | 164100 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 144 | 20231012 | 164000 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 145 | 20231012 | 163900 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 146 | 20231012 | 163800 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 147 | 20231012 | 163700 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 148 | 20231012 | 163600 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 149 | 20231012 | 163500 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 150 | 20231012 | 163400 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 151 | 20231012 | 163300 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 152 | 20231012 | 163200 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 22848 |
| 153 | 20231012 | 163100 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 154 | 20231012 | 163000 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 155 | 20231012 | 162900 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 156 | 20231012 | 162800 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 157 | 20231012 | 162700 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 158 | 20231012 | 162600 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 159 | 20231012 | 162500 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 160 | 20231012 | 162400 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 161 | 20231012 | 162300 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 162 | 20231012 | 162200 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 163 | 20231012 | 162100 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 164 | 20231012 | 162000 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 165 | 20231012 | 161900 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 166 | 20231012 | 161800 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 167 | 20231012 | 161700 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 168 | 20231012 | 161600 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 169 | 20231012 | 161500 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 170 | 20231012 | 161400 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 171 | 20231012 | 161300 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 172 | 20231012 | 161200 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 173 | 20231012 | 161100 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 174 | 20231012 | 161000 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 175 | 20231012 | 160900 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 176 | 20231012 | 160800 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 177 | 20231012 | 160700 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 178 | 20231012 | 160600 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 179 | 20231012 | 160500 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 180 | 20231012 | 160400 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 181 | 20231012 | 160300 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 182 | 20231012 | 160200 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 22848 |
| 183 | 20231012 | 160100 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 184 | 20231012 | 160000 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 185 | 20231012 | 155900 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 186 | 20231012 | 155800 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 187 | 20231012 | 155700 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 188 | 20231012 | 155600 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 189 | 20231012 | 155500 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 190 | 20231012 | 155400 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 191 | 20231012 | 155300 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 192 | 20231012 | 155200 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 193 | 20231012 | 155100 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 194 | 20231012 | 155000 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 195 | 20231012 | 154900 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 196 | 20231012 | 154800 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 197 | 20231012 | 154700 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 198 | 20231012 | 154600 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 199 | 20231012 | 154500 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 200 | 20231012 | 154400 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 201 | 20231012 | 154300 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 202 | 20231012 | 154200 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 203 | 20231012 | 154100 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 204 | 20231012 | 154000 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 205 | 20231012 | 153900 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 206 | 20231012 | 153800 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 207 | 20231012 | 153700 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 208 | 20231012 | 153600 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 209 | 20231012 | 153500 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 210 | 20231012 | 153400 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 211 | 20231012 | 153300 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 212 | 20231012 | 153200 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 22848 |
| 213 | 20231012 | 153100 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 0 |
| 214 | 20231012 | 153000 | 2115108540 | 2455 | 2455 | 2455 | 2455 | 22848 |
| 215 | 20231012 | 152900 | 2059016700 | 2465 | 2465 | 2465 | 2465 | 0 |
| 216 | 20231012 | 152800 | 2059016700 | 2465 | 2465 | 2465 | 2465 | 0 |
| 217 | 20231012 | 152700 | 2059016700 | 2465 | 2465 | 2465 | 2465 | 0 |
| 218 | 20231012 | 152600 | 2059016700 | 2465 | 2465 | 2465 | 2465 | 0 |
| 219 | 20231012 | 152500 | 2059016700 | 2465 | 2465 | 2465 | 2465 | 0 |
| 220 | 20231012 | 152400 | 2059016700 | 2465 | 2465 | 2465 | 2465 | 0 |
| 221 | 20231012 | 152300 | 2059016700 | 2465 | 2465 | 2465 | 2465 | 0 |
| 222 | 20231012 | 152200 | 2059016700 | 2465 | 2465 | 2465 | 2465 | 0 |
| 223 | 20231012 | 152100 | 2059016700 | 2465 | 2465 | 2465 | 2465 | 0 |
| 224 | 20231012 | 152000 | 2059016700 | 2465 | 2465 | 2465 | 2465 | 0 |
| 225 | 20231012 | 151900 | 2059016700 | 2465 | 2460 | 2465 | 2455 | 5937 |
| 226 | 20231012 | 151800 | 2044426215 | 2460 | 2455 | 2460 | 2455 | 881 |
| 227 | 20231012 | 151700 | 2042263205 | 2460 | 2455 | 2460 | 2455 | 542 |
| 228 | 20231012 | 151600 | 2040931685 | 2460 | 2460 | 2460 | 2455 | 4329 |
| 229 | 20231012 | 151500 | 2030290585 | 2465 | 2465 | 2465 | 2460 | 1321 |
| 230 | 20231012 | 151400 | 2027040825 | 2460 | 2460 | 2460 | 2460 | 3219 |
| 231 | 20231012 | 151300 | 2019122085 | 2460 | 2460 | 2460 | 2460 | 2202 |
| 232 | 20231012 | 151200 | 2013705165 | 2460 | 2460 | 2460 | 2460 | 903 |
| 233 | 20231012 | 151100 | 2011483785 | 2455 | 2460 | 2460 | 2455 | 1150 |
| 234 | 20231012 | 151000 | 2008659785 | 2460 | 2460 | 2460 | 2460 | 1326 |
| 235 | 20231012 | 150900 | 2005397825 | 2460 | 2460 | 2465 | 2460 | 812 |
| 236 | 20231012 | 150800 | 2003400300 | 2460 | 2465 | 2465 | 2455 | 5085 |
| 237 | 20231012 | 150700 | 1990906665 | 2465 | 2465 | 2465 | 2465 | 501 |
| 238 | 20231012 | 150600 | 1989671700 | 2465 | 2465 | 2465 | 2465 | 2 |
| 239 | 20231012 | 150500 | 1989666770 | 2460 | 2465 | 2465 | 2460 | 7802 |
| 240 | 20231012 | 150400 | 1970473200 | 2465 | 2465 | 2465 | 2465 | 101 |
| 241 | 20231012 | 150300 | 1970224235 | 2465 | 2465 | 2465 | 2465 | 371 |
| 242 | 20231012 | 150200 | 1969309720 | 2465 | 2465 | 2465 | 2465 | 4 |
| 243 | 20231012 | 150100 | 1969299860 | 2460 | 2465 | 2470 | 2460 | 8628 |
| 244 | 20231012 | 150000 | 1948031880 | 2465 | 2470 | 2470 | 2465 | 116 |
| 245 | 20231012 | 145900 | 1947745460 | 2465 | 2465 | 2465 | 2465 | 149 |
| 246 | 20231012 | 145800 | 1947378175 | 2470 | 2465 | 2470 | 2465 | 437 |
| 247 | 20231012 | 145700 | 1946300965 | 2470 | 2470 | 2470 | 2470 | 0 |
| 248 | 20231012 | 145600 | 1946300965 | 2470 | 2465 | 2470 | 2465 | 52 |
| 249 | 20231012 | 145500 | 1946172780 | 2470 | 2470 | 2470 | 2470 | 1935 |
| 250 | 20231012 | 145400 | 1941393330 | 2470 | 2470 | 2470 | 2470 | 147 |
| 251 | 20231012 | 145300 | 1941030240 | 2470 | 2470 | 2470 | 2470 | 7 |
| 252 | 20231012 | 145200 | 1941012950 | 2470 | 2470 | 2470 | 2465 | 2214 |
| 253 | 20231012 | 145100 | 1935544375 | 2470 | 2470 | 2475 | 2470 | 2959 |
| 254 | 20231012 | 145000 | 1928235640 | 2470 | 2465 | 2470 | 2465 | 54 |
| 255 | 20231012 | 144900 | 1928102375 | 2470 | 2470 | 2470 | 2470 | 1 |
| 256 | 20231012 | 144800 | 1928099905 | 2465 | 2465 | 2465 | 2465 | 1879 |
| 257 | 20231012 | 144700 | 1923468170 | 2465 | 2465 | 2465 | 2460 | 3487 |
| 258 | 20231012 | 144600 | 1914873395 | 2465 | 2470 | 2470 | 2465 | 54 |
| 259 | 20231012 | 144500 | 1914740265 | 2470 | 2465 | 2470 | 2465 | 4192 |
| 260 | 20231012 | 144400 | 1904400175 | 2465 | 2465 | 2465 | 2465 | 1520 |
| 261 | 20231012 | 144300 | 1900653375 | 2465 | 2465 | 2465 | 2465 | 303 |
| 262 | 20231012 | 144200 | 1899906480 | 2460 | 2460 | 2460 | 2460 | 0 |
| 263 | 20231012 | 144100 | 1899906480 | 2460 | 2460 | 2460 | 2460 | 46 |
| 264 | 20231012 | 144000 | 1899793320 | 2460 | 2460 | 2460 | 2460 | 2374 |
| 265 | 20231012 | 143900 | 1893953280 | 2460 | 2460 | 2460 | 2460 | 406 |
| 266 | 20231012 | 143800 | 1892954520 | 2460 | 2460 | 2460 | 2460 | 324 |
| 267 | 20231012 | 143700 | 1892157480 | 2455 | 2455 | 2460 | 2455 | 8 |
| 268 | 20231012 | 143600 | 1892137835 | 2460 | 2460 | 2460 | 2450 | 632 |
| 269 | 20231012 | 143500 | 1890587000 | 2455 | 2450 | 2455 | 2450 | 1683 |
| 270 | 20231012 | 143400 | 1886455265 | 2450 | 2455 | 2455 | 2450 | 22 |
| 271 | 20231012 | 143300 | 1886401350 | 2450 | 2450 | 2450 | 2450 | 3486 |
| 272 | 20231012 | 143200 | 1877860650 | 2450 | 2450 | 2450 | 2450 | 1041 |
| 273 | 20231012 | 143100 | 1875310200 | 2450 | 2450 | 2450 | 2450 | 988 |
| 274 | 20231012 | 143000 | 1872889600 | 2450 | 2450 | 2450 | 2450 | 1295 |
| 275 | 20231012 | 142900 | 1869716850 | 2450 | 2445 | 2450 | 2445 | 874 |
| 276 | 20231012 | 142800 | 1867575575 | 2445 | 2445 | 2445 | 2445 | 2 |
| 277 | 20231012 | 142700 | 1867570685 | 2445 | 2450 | 2450 | 2445 | 544 |
| 278 | 20231012 | 142600 | 1866240110 | 2445 | 2445 | 2455 | 2440 | 5253 |
| 279 | 20231012 | 142500 | 1853402865 | 2450 | 2450 | 2450 | 2445 | 13608 |
| 280 | 20231012 | 142400 | 1820130930 | 2455 | 2455 | 2455 | 2455 | 0 |
| 281 | 20231012 | 142300 | 1820130930 | 2455 | 2455 | 2455 | 2455 | 4 |
| 282 | 20231012 | 142200 | 1820121110 | 2455 | 2450 | 2455 | 2450 | 2002 |
| 283 | 20231012 | 142100 | 1815216200 | 2450 | 2450 | 2450 | 2450 | 916 |
| 284 | 20231012 | 142000 | 1812972000 | 2450 | 2450 | 2450 | 2450 | 584 |
| 285 | 20231012 | 141900 | 1811541200 | 2455 | 2455 | 2455 | 2455 | 20 |
| 286 | 20231012 | 141800 | 1811492100 | 2450 | 2450 | 2450 | 2450 | 3403 |
| 287 | 20231012 | 141700 | 1803154750 | 2450 | 2450 | 2450 | 2450 | 1023 |
| 288 | 20231012 | 141600 | 1800648400 | 2455 | 2455 | 2455 | 2455 | 2 |
| 289 | 20231012 | 141500 | 1800643490 | 2450 | 2450 | 2450 | 2445 | 3389 |
| 290 | 20231012 | 141400 | 1792354145 | 2450 | 2460 | 2460 | 2450 | 2003 |
| 291 | 20231012 | 141300 | 1787446765 | 2460 | 2455 | 2460 | 2450 | 1270 |
| 292 | 20231012 | 141200 | 1784334700 | 2460 | 2455 | 2460 | 2450 | 34717 |
| 293 | 20231012 | 141100 | 1699240775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 294 | 20231012 | 141000 | 1699240775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 295 | 20231012 | 140900 | 1699240775 | 2460 | 2460 | 2460 | 2460 | 53 |
| 296 | 20231012 | 140800 | 1699110395 | 2460 | 2465 | 2465 | 2460 | 101 |
| 297 | 20231012 | 140700 | 1698861930 | 2455 | 2460 | 2465 | 2455 | 3508 |
| 298 | 20231012 | 140600 | 1690216965 | 2460 | 2460 | 2460 | 2460 | 1343 |
| 299 | 20231012 | 140500 | 1686913185 | 2465 | 2465 | 2465 | 2465 | 0 |
| 300 | 20231012 | 140400 | 1686913185 | 2465 | 2465 | 2465 | 2465 | 2 |
| 301 | 20231012 | 140300 | 1686908255 | 2465 | 2465 | 2465 | 2465 | 4 |
| 302 | 20231012 | 140200 | 1686898395 | 2465 | 2465 | 2465 | 2465 | 718 |
| 303 | 20231012 | 140100 | 1685128525 | 2465 | 2465 | 2465 | 2465 | 5 |
| 304 | 20231012 | 140000 | 1685116200 | 2465 | 2460 | 2465 | 2460 | 1027 |
| 305 | 20231012 | 135900 | 1682589775 | 2460 | 2460 | 2460 | 2460 | 1 |
| 306 | 20231012 | 135800 | 1682587315 | 2460 | 2460 | 2460 | 2460 | 4 |
| 307 | 20231012 | 135700 | 1682577475 | 2460 | 2460 | 2460 | 2460 | 0 |
| 308 | 20231012 | 135600 | 1682577475 | 2460 | 2460 | 2460 | 2460 | 85 |
| 309 | 20231012 | 135500 | 1682368375 | 2460 | 2460 | 2460 | 2455 | 521 |
| 310 | 20231012 | 135400 | 1681089175 | 2460 | 2455 | 2460 | 2455 | 5590 |
| 311 | 20231012 | 135300 | 1667357940 | 2455 | 2455 | 2455 | 2455 | 601 |
| 312 | 20231012 | 135200 | 1665882485 | 2460 | 2460 | 2460 | 2460 | 880 |
| 313 | 20231012 | 135100 | 1663717685 | 2455 | 2455 | 2455 | 2455 | 40 |
| 314 | 20231012 | 135000 | 1663619485 | 2455 | 2455 | 2455 | 2455 | 95 |
| 315 | 20231012 | 134900 | 1663386260 | 2455 | 2455 | 2455 | 2455 | 0 |
| 316 | 20231012 | 134800 | 1663386260 | 2455 | 2460 | 2460 | 2455 | 2070 |
| 317 | 20231012 | 134700 | 1658304310 | 2460 | 2460 | 2460 | 2460 | 0 |
| 318 | 20231012 | 134600 | 1658304310 | 2460 | 2460 | 2460 | 2460 | 31 |
| 319 | 20231012 | 134500 | 1658228050 | 2455 | 2465 | 2465 | 2455 | 2 |
| 320 | 20231012 | 134400 | 1658223130 | 2455 | 2455 | 2455 | 2455 | 7822 |
| 321 | 20231012 | 134300 | 1639020120 | 2455 | 2460 | 2460 | 2455 | 5138 |
| 322 | 20231012 | 134200 | 1626396690 | 2460 | 2460 | 2460 | 2460 | 534 |
| 323 | 20231012 | 134100 | 1625083050 | 2460 | 2465 | 2465 | 2460 | 2 |
| 324 | 20231012 | 134000 | 1625078125 | 2460 | 2460 | 2465 | 2460 | 2793 |
| 325 | 20231012 | 133900 | 1618207340 | 2460 | 2465 | 2465 | 2460 | 1699 |
| 326 | 20231012 | 133800 | 1614026905 | 2465 | 2465 | 2465 | 2465 | 278 |
| 327 | 20231012 | 133700 | 1613341635 | 2465 | 2470 | 2470 | 2465 | 41 |
| 328 | 20231012 | 133600 | 1613240370 | 2470 | 2470 | 2470 | 2470 | 203 |
| 329 | 20231012 | 133500 | 1612738960 | 2465 | 2465 | 2465 | 2465 | 567 |
| 330 | 20231012 | 133400 | 1611341305 | 2465 | 2465 | 2465 | 2465 | 537 |
| 331 | 20231012 | 133300 | 1610017600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 332 | 20231012 | 133200 | 1610017600 | 2460 | 2460 | 2460 | 2460 | 0 |
| 333 | 20231012 | 133100 | 1610017600 | 2460 | 2460 | 2460 | 2460 | 1601 |
| 334 | 20231012 | 133000 | 1606079140 | 2460 | 2460 | 2460 | 2460 | 1 |
| 335 | 20231012 | 132900 | 1606076680 | 2465 | 2455 | 2465 | 2455 | 1001 |
| 336 | 20231012 | 132800 | 1603615145 | 2455 | 2460 | 2460 | 2455 | 1075 |
| 337 | 20231012 | 132700 | 1600975145 | 2460 | 2460 | 2460 | 2455 | 7305 |
| 338 | 20231012 | 132600 | 1583016235 | 2460 | 2460 | 2460 | 2460 | 3136 |
| 339 | 20231012 | 132500 | 1575301675 | 2460 | 2460 | 2460 | 2460 | 5979 |
| 340 | 20231012 | 132400 | 1560593335 | 2460 | 2465 | 2465 | 2460 | 328 |
| 341 | 20231012 | 132300 | 1559786255 | 2470 | 2460 | 2470 | 2460 | 4451 |
| 342 | 20231012 | 132200 | 1548836775 | 2460 | 2460 | 2460 | 2460 | 2024 |
| 343 | 20231012 | 132100 | 1543857735 | 2460 | 2460 | 2460 | 2460 | 500 |
| 344 | 20231012 | 132000 | 1542627735 | 2460 | 2460 | 2460 | 2460 | 1008 |
| 345 | 20231012 | 131900 | 1540148055 | 2460 | 2465 | 2465 | 2460 | 414 |
| 346 | 20231012 | 131800 | 1539129100 | 2460 | 2465 | 2465 | 2460 | 1896 |
| 347 | 20231012 | 131700 | 1534464690 | 2465 | 2465 | 2465 | 2465 | 5972 |
| 348 | 20231012 | 131600 | 1519743710 | 2470 | 2470 | 2470 | 2470 | 9 |
| 349 | 20231012 | 131500 | 1519721480 | 2470 | 2470 | 2470 | 2470 | 50 |
| 350 | 20231012 | 131400 | 1519597980 | 2470 | 2470 | 2470 | 2470 | 603 |
| 351 | 20231012 | 131300 | 1518108570 | 2470 | 2470 | 2470 | 2470 | 2 |
| 352 | 20231012 | 131200 | 1518103630 | 2470 | 2465 | 2470 | 2465 | 1528 |
| 353 | 20231012 | 131100 | 1514330710 | 2465 | 2470 | 2470 | 2465 | 530 |
| 354 | 20231012 | 131000 | 1513024210 | 2470 | 2475 | 2475 | 2470 | 30 |
| 355 | 20231012 | 130900 | 1512950060 | 2475 | 2470 | 2475 | 2470 | 116 |
| 356 | 20231012 | 130800 | 1512663485 | 2475 | 2475 | 2475 | 2475 | 0 |
| 357 | 20231012 | 130700 | 1512663485 | 2475 | 2475 | 2475 | 2475 | 378 |
| 358 | 20231012 | 130600 | 1511727935 | 2475 | 2475 | 2475 | 2475 | 0 |
| 359 | 20231012 | 130500 | 1511727935 | 2475 | 2475 | 2475 | 2475 | 1 |
| 360 | 20231012 | 130400 | 1511725460 | 2475 | 2475 | 2475 | 2475 | 0 |
| 361 | 20231012 | 130300 | 1511725460 | 2475 | 2475 | 2480 | 2475 | 176 |
| 362 | 20231012 | 130200 | 1511289855 | 2480 | 2470 | 2480 | 2470 | 2382 |
| 363 | 20231012 | 130100 | 1505398535 | 2470 | 2470 | 2470 | 2470 | 2764 |
| 364 | 20231012 | 130000 | 1498571455 | 2470 | 2470 | 2470 | 2470 | 0 |
| 365 | 20231012 | 125900 | 1498571455 | 2470 | 2470 | 2470 | 2470 | 35 |
| 366 | 20231012 | 125800 | 1498485005 | 2465 | 2465 | 2465 | 2465 | 2714 |
| 367 | 20231012 | 125700 | 1491794995 | 2470 | 2470 | 2470 | 2470 | 1761 |
| 368 | 20231012 | 125600 | 1487445325 | 2465 | 2465 | 2465 | 2465 | 140 |
| 369 | 20231012 | 125500 | 1487100225 | 2470 | 2470 | 2470 | 2470 | 0 |
| 370 | 20231012 | 125400 | 1487100225 | 2470 | 2470 | 2470 | 2470 | 0 |
| 371 | 20231012 | 125300 | 1487100225 | 2470 | 2470 | 2470 | 2470 | 174 |
| 372 | 20231012 | 125200 | 1486670445 | 2470 | 2470 | 2470 | 2470 | 0 |
| 373 | 20231012 | 125100 | 1486670445 | 2470 | 2470 | 2470 | 2470 | 0 |
| 374 | 20231012 | 125000 | 1486670445 | 2470 | 2470 | 2470 | 2470 | 0 |
| 375 | 20231012 | 124900 | 1486670445 | 2470 | 2470 | 2470 | 2470 | 1 |
| 376 | 20231012 | 124800 | 1486667975 | 2465 | 2470 | 2470 | 2465 | 250 |
| 377 | 20231012 | 124700 | 1486051685 | 2480 | 2470 | 2480 | 2470 | 1979 |
| 378 | 20231012 | 124600 | 1481156305 | 2465 | 2465 | 2465 | 2465 | 1 |
| 379 | 20231012 | 124500 | 1481153840 | 2465 | 2465 | 2465 | 2465 | 402 |
| 380 | 20231012 | 124400 | 1480162910 | 2470 | 2470 | 2470 | 2465 | 2002 |
| 381 | 20231012 | 124300 | 1475227970 | 2470 | 2470 | 2470 | 2470 | 294 |
| 382 | 20231012 | 124200 | 1474501790 | 2470 | 2470 | 2470 | 2470 | 0 |
| 383 | 20231012 | 124100 | 1474501790 | 2470 | 2470 | 2470 | 2470 | 2 |
| 384 | 20231012 | 124000 | 1474496850 | 2465 | 2465 | 2465 | 2465 | 2055 |
| 385 | 20231012 | 123900 | 1469431275 | 2465 | 2470 | 2470 | 2465 | 3029 |
| 386 | 20231012 | 123800 | 1461964785 | 2470 | 2465 | 2470 | 2465 | 503 |
| 387 | 20231012 | 123700 | 1460724875 | 2465 | 2470 | 2470 | 2465 | 64 |
| 388 | 20231012 | 123600 | 1460566955 | 2465 | 2475 | 2475 | 2465 | 2084 |
| 389 | 20231012 | 123500 | 1455429360 | 2475 | 2470 | 2475 | 2465 | 370 |
| 390 | 20231012 | 123400 | 1454515380 | 2470 | 2470 | 2470 | 2470 | 173 |
| 391 | 20231012 | 123300 | 1454088070 | 2470 | 2470 | 2470 | 2470 | 900 |
| 392 | 20231012 | 123200 | 1451865070 | 2475 | 2475 | 2475 | 2475 | 1 |
| 393 | 20231012 | 123100 | 1451862595 | 2475 | 2475 | 2475 | 2475 | 0 |
| 394 | 20231012 | 123000 | 1451862595 | 2475 | 2475 | 2475 | 2475 | 1 |
| 395 | 20231012 | 122900 | 1451860120 | 2475 | 2470 | 2475 | 2470 | 4199 |
| 396 | 20231012 | 122800 | 1441470095 | 2470 | 2470 | 2470 | 2470 | 2 |
| 397 | 20231012 | 122700 | 1441465155 | 2470 | 2470 | 2470 | 2470 | 628 |
| 398 | 20231012 | 122600 | 1439913995 | 2470 | 2470 | 2470 | 2470 | 11 |
| 399 | 20231012 | 122500 | 1439886825 | 2470 | 2465 | 2470 | 2465 | 576 |
| 400 | 20231012 | 122400 | 1438466355 | 2465 | 2470 | 2470 | 2465 | 711 |
| 401 | 20231012 | 122300 | 1436713685 | 2465 | 2475 | 2475 | 2465 | 1002 |
| 402 | 20231012 | 122200 | 1434240805 | 2470 | 2475 | 2475 | 2470 | 424 |
| 403 | 20231012 | 122100 | 1433191500 | 2470 | 2470 | 2470 | 2470 | 1 |
| 404 | 20231012 | 122000 | 1433189030 | 2475 | 2475 | 2475 | 2475 | 1 |
| 405 | 20231012 | 121900 | 1433186555 | 2470 | 2470 | 2470 | 2470 | 0 |
| 406 | 20231012 | 121800 | 1433186555 | 2470 | 2475 | 2475 | 2470 | 140 |
| 407 | 20231012 | 121700 | 1432840255 | 2475 | 2475 | 2475 | 2470 | 128 |
| 408 | 20231012 | 121600 | 1432524085 | 2475 | 2470 | 2475 | 2470 | 221 |
| 409 | 20231012 | 121500 | 1431978210 | 2470 | 2470 | 2470 | 2470 | 210 |
| 410 | 20231012 | 121400 | 1431459510 | 2470 | 2475 | 2475 | 2470 | 3523 |
| 411 | 20231012 | 121300 | 1422757195 | 2475 | 2475 | 2475 | 2475 | 2454 |
| 412 | 20231012 | 121200 | 1416683545 | 2475 | 2475 | 2475 | 2475 | 45 |
| 413 | 20231012 | 121100 | 1416572170 | 2475 | 2480 | 2480 | 2475 | 2577 |
| 414 | 20231012 | 121000 | 1410191245 | 2480 | 2480 | 2480 | 2480 | 700 |
| 415 | 20231012 | 120900 | 1408455245 | 2480 | 2480 | 2480 | 2480 | 100 |
| 416 | 20231012 | 120800 | 1408207245 | 2480 | 2480 | 2480 | 2480 | 4 |
| 417 | 20231012 | 120700 | 1408197325 | 2480 | 2480 | 2480 | 2475 | 1241 |
| 418 | 20231012 | 120600 | 1405125595 | 2480 | 2480 | 2480 | 2480 | 619 |
| 419 | 20231012 | 120500 | 1403590475 | 2480 | 2480 | 2480 | 2480 | 0 |
| 420 | 20231012 | 120400 | 1403590475 | 2480 | 2480 | 2480 | 2480 | 1 |
| 421 | 20231012 | 120300 | 1403587995 | 2475 | 2475 | 2475 | 2475 | 331 |
| 422 | 20231012 | 120200 | 1402768770 | 2475 | 2480 | 2480 | 2475 | 3365 |
| 423 | 20231012 | 120100 | 1394423660 | 2480 | 2480 | 2480 | 2480 | 1245 |
| 424 | 20231012 | 120000 | 1391336060 | 2475 | 2475 | 2475 | 2475 | 2336 |
| 425 | 20231012 | 115900 | 1385554460 | 2470 | 2470 | 2470 | 2470 | 0 |
| 426 | 20231012 | 115800 | 1385554460 | 2470 | 2470 | 2470 | 2470 | 647 |
| 427 | 20231012 | 115700 | 1383956370 | 2470 | 2470 | 2470 | 2470 | 982 |
| 428 | 20231012 | 115600 | 1381530830 | 2470 | 2470 | 2470 | 2470 | 100 |
| 429 | 20231012 | 115500 | 1381283830 | 2470 | 2470 | 2470 | 2470 | 2161 |
| 430 | 20231012 | 115400 | 1375946160 | 2475 | 2475 | 2475 | 2475 | 1 |
| 431 | 20231012 | 115300 | 1375943685 | 2475 | 2475 | 2475 | 2475 | 626 |
| 432 | 20231012 | 115200 | 1374394335 | 2475 | 2475 | 2475 | 2475 | 0 |
| 433 | 20231012 | 115100 | 1374394335 | 2475 | 2470 | 2475 | 2470 | 312 |
| 434 | 20231012 | 115000 | 1373623690 | 2470 | 2470 | 2470 | 2470 | 100 |
| 435 | 20231012 | 114900 | 1373376690 | 2470 | 2475 | 2475 | 2470 | 20 |
| 436 | 20231012 | 114800 | 1373327265 | 2470 | 2470 | 2470 | 2470 | 288 |
| 437 | 20231012 | 114700 | 1372615905 | 2470 | 2470 | 2470 | 2470 | 558 |
| 438 | 20231012 | 114600 | 1371237645 | 2470 | 2465 | 2470 | 2465 | 26 |
| 439 | 20231012 | 114500 | 1371173550 | 2465 | 2465 | 2465 | 2465 | 78 |
| 440 | 20231012 | 114400 | 1370981280 | 2465 | 2470 | 2470 | 2465 | 823 |
| 441 | 20231012 | 114300 | 1368952560 | 2470 | 2470 | 2470 | 2470 | 10 |
| 442 | 20231012 | 114200 | 1368927860 | 2470 | 2470 | 2470 | 2470 | 0 |
| 443 | 20231012 | 114100 | 1368927860 | 2470 | 2470 | 2470 | 2470 | 1 |
| 444 | 20231012 | 114000 | 1368925390 | 2465 | 2465 | 2470 | 2465 | 235 |
| 445 | 20231012 | 113900 | 1368346105 | 2465 | 2465 | 2465 | 2465 | 3 |
| 446 | 20231012 | 113800 | 1368338710 | 2470 | 2470 | 2470 | 2470 | 35 |
| 447 | 20231012 | 113700 | 1368252260 | 2470 | 2470 | 2470 | 2470 | 117 |
| 448 | 20231012 | 113600 | 1367963270 | 2470 | 2470 | 2470 | 2470 | 1329 |
| 449 | 20231012 | 113500 | 1364680640 | 2470 | 2475 | 2475 | 2470 | 25 |
| 450 | 20231012 | 113400 | 1364618885 | 2470 | 2465 | 2470 | 2465 | 1751 |
| 451 | 20231012 | 113300 | 1360294410 | 2470 | 2470 | 2470 | 2470 | 6 |
| 452 | 20231012 | 113200 | 1360279590 | 2470 | 2470 | 2470 | 2470 | 69 |
| 453 | 20231012 | 113100 | 1360109160 | 2460 | 2465 | 2470 | 2460 | 297 |
| 454 | 20231012 | 113000 | 1359376955 | 2465 | 2465 | 2465 | 2465 | 1002 |
| 455 | 20231012 | 112900 | 1356907025 | 2460 | 2460 | 2460 | 2460 | 478 |
| 456 | 20231012 | 112800 | 1355731145 | 2460 | 2460 | 2460 | 2460 | 100 |
| 457 | 20231012 | 112700 | 1355485145 | 2460 | 2460 | 2460 | 2460 | 442 |
| 458 | 20231012 | 112600 | 1354397825 | 2465 | 2465 | 2465 | 2465 | 0 |
| 459 | 20231012 | 112500 | 1354397825 | 2465 | 2465 | 2465 | 2465 | 1496 |
| 460 | 20231012 | 112400 | 1350710185 | 2465 | 2465 | 2465 | 2465 | 273 |
| 461 | 20231012 | 112300 | 1350037240 | 2470 | 2465 | 2470 | 2465 | 2516 |
| 462 | 20231012 | 112200 | 1343835295 | 2465 | 2465 | 2465 | 2465 | 0 |
| 463 | 20231012 | 112100 | 1343835295 | 2465 | 2465 | 2465 | 2465 | 789 |
| 464 | 20231012 | 112000 | 1341890410 | 2470 | 2465 | 2470 | 2465 | 312 |
| 465 | 20231012 | 111900 | 1341121080 | 2465 | 2475 | 2475 | 2465 | 1127 |
| 466 | 20231012 | 111800 | 1338337540 | 2470 | 2470 | 2470 | 2470 | 1892 |
| 467 | 20231012 | 111700 | 1333664300 | 2470 | 2470 | 2470 | 2470 | 1390 |
| 468 | 20231012 | 111600 | 1330231000 | 2475 | 2470 | 2475 | 2470 | 2091 |
| 469 | 20231012 | 111500 | 1325066215 | 2475 | 2475 | 2475 | 2475 | 0 |
| 470 | 20231012 | 111400 | 1325066215 | 2475 | 2475 | 2475 | 2470 | 14 |
| 471 | 20231012 | 111300 | 1325031570 | 2470 | 2470 | 2470 | 2470 | 121 |
| 472 | 20231012 | 111200 | 1324732700 | 2470 | 2470 | 2470 | 2470 | 403 |
| 473 | 20231012 | 111100 | 1323737290 | 2470 | 2470 | 2470 | 2470 | 165 |
| 474 | 20231012 | 111000 | 1323329740 | 2470 | 2475 | 2475 | 2470 | 189 |
| 475 | 20231012 | 110900 | 1322862860 | 2475 | 2475 | 2475 | 2470 | 73 |
| 476 | 20231012 | 110800 | 1322682540 | 2470 | 2470 | 2470 | 2470 | 516 |
| 477 | 20231012 | 110700 | 1321408020 | 2475 | 2470 | 2475 | 2470 | 6 |
| 478 | 20231012 | 110600 | 1321393195 | 2470 | 2470 | 2470 | 2470 | 0 |
| 479 | 20231012 | 110500 | 1321393195 | 2470 | 2470 | 2470 | 2470 | 1245 |
| 480 | 20231012 | 110400 | 1318318045 | 2470 | 2465 | 2470 | 2465 | 2763 |
| 481 | 20231012 | 110300 | 1311504700 | 2465 | 2465 | 2465 | 2465 | 3378 |
| 482 | 20231012 | 110200 | 1303177930 | 2465 | 2470 | 2470 | 2465 | 136 |
| 483 | 20231012 | 110100 | 1302842410 | 2475 | 2465 | 2475 | 2465 | 101 |
| 484 | 20231012 | 110000 | 1302592445 | 2475 | 2475 | 2475 | 2475 | 0 |
| 485 | 20231012 | 105900 | 1302592445 | 2475 | 2470 | 2475 | 2470 | 611 |
| 486 | 20231012 | 105800 | 1301083220 | 2470 | 2470 | 2470 | 2470 | 100 |
| 487 | 20231012 | 105700 | 1300836220 | 2470 | 2470 | 2470 | 2470 | 441 |
| 488 | 20231012 | 105600 | 1299746950 | 2475 | 2470 | 2475 | 2470 | 866 |
| 489 | 20231012 | 105500 | 1297607915 | 2470 | 2470 | 2470 | 2470 | 2287 |
| 490 | 20231012 | 105400 | 1291959025 | 2475 | 2470 | 2475 | 2470 | 923 |
| 491 | 20231012 | 105300 | 1289679150 | 2475 | 2475 | 2475 | 2475 | 12 |
| 492 | 20231012 | 105200 | 1289649450 | 2475 | 2475 | 2475 | 2475 | 0 |
| 493 | 20231012 | 105100 | 1289649450 | 2475 | 2475 | 2475 | 2475 | 10 |
| 494 | 20231012 | 105000 | 1289624700 | 2475 | 2475 | 2475 | 2475 | 2 |
| 495 | 20231012 | 104900 | 1289619750 | 2475 | 2470 | 2475 | 2470 | 21 |
| 496 | 20231012 | 104800 | 1289567875 | 2470 | 2465 | 2475 | 2465 | 4728 |
| 497 | 20231012 | 104700 | 1277881080 | 2465 | 2465 | 2465 | 2465 | 299 |
| 498 | 20231012 | 104600 | 1277144045 | 2465 | 2465 | 2465 | 2465 | 0 |
| 499 | 20231012 | 104500 | 1277144045 | 2465 | 2465 | 2465 | 2465 | 200 |
| 500 | 20231012 | 104400 | 1276651045 | 2465 | 2465 | 2465 | 2465 | 1544 |
| 501 | 20231012 | 104300 | 1272845085 | 2465 | 2465 | 2465 | 2465 | 0 |
| 502 | 20231012 | 104200 | 1272845085 | 2465 | 2470 | 2470 | 2465 | 4 |
| 503 | 20231012 | 104100 | 1272835220 | 2470 | 2465 | 2470 | 2465 | 2096 |
| 504 | 20231012 | 104000 | 1267668555 | 2470 | 2470 | 2470 | 2470 | 3135 |
| 505 | 20231012 | 103900 | 1259925105 | 2470 | 2460 | 2470 | 2460 | 1202 |
| 506 | 20231012 | 103800 | 1256962525 | 2465 | 2465 | 2465 | 2465 | 2 |
| 507 | 20231012 | 103700 | 1256957595 | 2465 | 2465 | 2465 | 2465 | 113 |
| 508 | 20231012 | 103600 | 1256679050 | 2460 | 2465 | 2465 | 2460 | 201 |
| 509 | 20231012 | 103500 | 1256184585 | 2460 | 2460 | 2465 | 2460 | 3775 |
| 510 | 20231012 | 103400 | 1246898070 | 2465 | 2465 | 2465 | 2465 | 1 |
| 511 | 20231012 | 103300 | 1246895605 | 2465 | 2465 | 2465 | 2455 | 10292 |
| 512 | 20231012 | 103200 | 1221611880 | 2460 | 2460 | 2465 | 2460 | 3033 |
| 513 | 20231012 | 103100 | 1214145700 | 2465 | 2465 | 2465 | 2465 | 2 |
| 514 | 20231012 | 103000 | 1214140770 | 2465 | 2465 | 2465 | 2465 | 2498 |
| 515 | 20231012 | 102900 | 1207983200 | 2465 | 2460 | 2465 | 2460 | 1218 |
| 516 | 20231012 | 102800 | 1204986630 | 2465 | 2460 | 2465 | 2455 | 1802 |
| 517 | 20231012 | 102700 | 1200551895 | 2455 | 2460 | 2460 | 2455 | 702 |
| 518 | 20231012 | 102600 | 1198825485 | 2460 | 2460 | 2460 | 2460 | 23 |
| 519 | 20231012 | 102500 | 1198768905 | 2455 | 2460 | 2460 | 2455 | 43 |
| 520 | 20231012 | 102400 | 1198663185 | 2460 | 2460 | 2460 | 2450 | 17 |
| 521 | 20231012 | 102300 | 1198621515 | 2455 | 2460 | 2460 | 2450 | 2283 |
| 522 | 20231012 | 102200 | 1193005395 | 2460 | 2460 | 2465 | 2450 | 17532 |
| 523 | 20231012 | 102100 | 1149987780 | 2460 | 2460 | 2465 | 2460 | 2906 |
| 524 | 20231012 | 102000 | 1142838770 | 2460 | 2460 | 2460 | 2460 | 0 |
| 525 | 20231012 | 101900 | 1142838770 | 2460 | 2460 | 2460 | 2460 | 1 |
| 526 | 20231012 | 101800 | 1142836310 | 2455 | 2465 | 2465 | 2455 | 372 |
| 527 | 20231012 | 101700 | 1141919690 | 2465 | 2460 | 2465 | 2460 | 873 |
| 528 | 20231012 | 101600 | 1139772090 | 2460 | 2455 | 2465 | 2455 | 2117 |
| 529 | 20231012 | 101500 | 1134567440 | 2465 | 2455 | 2465 | 2455 | 3557 |
| 530 | 20231012 | 101400 | 1125833680 | 2455 | 2455 | 2455 | 2455 | 223 |
| 531 | 20231012 | 101300 | 1125286215 | 2455 | 2450 | 2455 | 2450 | 1006 |
| 532 | 20231012 | 101200 | 1122821455 | 2455 | 2455 | 2455 | 2455 | 1070 |
| 533 | 20231012 | 101100 | 1120194605 | 2455 | 2450 | 2455 | 2450 | 4308 |
| 534 | 20231012 | 101000 | 1109639990 | 2450 | 2450 | 2450 | 2445 | 1005 |
| 535 | 20231012 | 100900 | 1107182260 | 2450 | 2450 | 2450 | 2450 | 0 |
| 536 | 20231012 | 100800 | 1107182260 | 2450 | 2450 | 2450 | 2445 | 425 |
| 537 | 20231012 | 100700 | 1106142620 | 2445 | 2445 | 2450 | 2445 | 925 |
| 538 | 20231012 | 100600 | 1103880965 | 2445 | 2445 | 2445 | 2445 | 432 |
| 539 | 20231012 | 100500 | 1102824725 | 2445 | 2445 | 2450 | 2440 | 2621 |
| 540 | 20231012 | 100400 | 1096421330 | 2445 | 2445 | 2450 | 2440 | 2036 |
| 541 | 20231012 | 100300 | 1091444280 | 2450 | 2450 | 2450 | 2445 | 2326 |
| 542 | 20231012 | 100200 | 1085750700 | 2440 | 2445 | 2450 | 2440 | 5495 |
| 543 | 20231012 | 100100 | 1072337855 | 2445 | 2440 | 2450 | 2440 | 1279 |
| 544 | 20231012 | 100000 | 1069213965 | 2445 | 2445 | 2450 | 2440 | 7058 |
| 545 | 20231012 | 095900 | 1051983030 | 2445 | 2450 | 2450 | 2445 | 3823 |
| 546 | 20231012 | 095800 | 1042635775 | 2440 | 2450 | 2455 | 2440 | 8878 |
| 547 | 20231012 | 095700 | 1020918905 | 2450 | 2445 | 2450 | 2445 | 1749 |
| 548 | 20231012 | 095600 | 1016642560 | 2450 | 2450 | 2450 | 2440 | 24056 |
| 549 | 20231012 | 095500 | 957799425 | 2455 | 2455 | 2455 | 2450 | 2852 |
| 550 | 20231012 | 095400 | 950800920 | 2460 | 2455 | 2460 | 2455 | 4215 |
| 551 | 20231012 | 095300 | 940453085 | 2460 | 2455 | 2460 | 2455 | 151 |
| 552 | 20231012 | 095200 | 940081875 | 2460 | 2460 | 2460 | 2460 | 1016 |
| 553 | 20231012 | 095100 | 937582515 | 2465 | 2460 | 2465 | 2455 | 1675 |
| 554 | 20231012 | 095000 | 933462065 | 2460 | 2460 | 2460 | 2450 | 5065 |
| 555 | 20231012 | 094900 | 921033465 | 2460 | 2460 | 2465 | 2450 | 11282 |
| 556 | 20231012 | 094800 | 893358265 | 2460 | 2460 | 2460 | 2460 | 670 |
| 557 | 20231012 | 094700 | 891710065 | 2460 | 2455 | 2460 | 2450 | 2348 |
| 558 | 20231012 | 094600 | 885954255 | 2465 | 2460 | 2465 | 2450 | 7684 |
| 559 | 20231012 | 094500 | 867093665 | 2460 | 2470 | 2470 | 2460 | 15 |
| 560 | 20231012 | 094400 | 867056750 | 2460 | 2470 | 2470 | 2460 | 1273 |
| 561 | 20231012 | 094300 | 863925140 | 2470 | 2465 | 2470 | 2460 | 2889 |
| 562 | 20231012 | 094200 | 856815630 | 2465 | 2465 | 2470 | 2465 | 2023 |
| 563 | 20231012 | 094100 | 851828880 | 2475 | 2465 | 2475 | 2465 | 4707 |
| 564 | 20231012 | 094000 | 840192855 | 2470 | 2470 | 2470 | 2465 | 116 |
| 565 | 20231012 | 093900 | 839906850 | 2470 | 2460 | 2470 | 2460 | 4236 |
| 566 | 20231012 | 093800 | 829486250 | 2460 | 2460 | 2470 | 2460 | 5365 |
| 567 | 20231012 | 093700 | 816269115 | 2465 | 2465 | 2465 | 2455 | 5810 |
| 568 | 20231012 | 093600 | 801989570 | 2465 | 2455 | 2465 | 2455 | 6668 |
| 569 | 20231012 | 093500 | 785609600 | 2460 | 2460 | 2460 | 2460 | 1 |
| 570 | 20231012 | 093400 | 785607140 | 2460 | 2460 | 2465 | 2450 | 3045 |
| 571 | 20231012 | 093300 | 778144740 | 2460 | 2455 | 2460 | 2455 | 5259 |
| 572 | 20231012 | 093200 | 765228225 | 2460 | 2465 | 2465 | 2460 | 2992 |
| 573 | 20231012 | 093100 | 757858470 | 2465 | 2460 | 2465 | 2460 | 661 |
| 574 | 20231012 | 093000 | 756229610 | 2455 | 2460 | 2460 | 2455 | 3944 |
| 575 | 20231012 | 092900 | 746541970 | 2455 | 2455 | 2455 | 2450 | 4604 |
| 576 | 20231012 | 092800 | 735250515 | 2465 | 2460 | 2465 | 2450 | 6549 |
| 577 | 20231012 | 092700 | 719168170 | 2465 | 2455 | 2465 | 2455 | 7323 |
| 578 | 20231012 | 092600 | 701163410 | 2460 | 2485 | 2485 | 2455 | 23374 |
| 579 | 20231012 | 092500 | 643549065 | 2475 | 2475 | 2485 | 2475 | 4748 |
| 580 | 20231012 | 092400 | 631797630 | 2485 | 2485 | 2485 | 2475 | 2515 |
| 581 | 20231012 | 092300 | 625560450 | 2485 | 2480 | 2485 | 2480 | 1768 |
| 582 | 20231012 | 092200 | 621170780 | 2475 | 2480 | 2485 | 2475 | 6790 |
| 583 | 20231012 | 092100 | 604352170 | 2480 | 2465 | 2480 | 2465 | 7433 |
| 584 | 20231012 | 092000 | 585964990 | 2470 | 2475 | 2475 | 2465 | 8728 |
| 585 | 20231012 | 091900 | 564435720 | 2470 | 2475 | 2480 | 2470 | 6513 |
| 586 | 20231012 | 091800 | 548346480 | 2485 | 2485 | 2485 | 2470 | 1904 |
| 587 | 20231012 | 091700 | 543643550 | 2470 | 2475 | 2485 | 2460 | 20393 |
| 588 | 20231012 | 091600 | 493190585 | 2470 | 2475 | 2475 | 2470 | 6204 |
| 589 | 20231012 | 091500 | 477864245 | 2475 | 2475 | 2480 | 2465 | 35783 |
| 590 | 20231012 | 091400 | 389467650 | 2475 | 2485 | 2485 | 2475 | 10643 |
| 591 | 20231012 | 091300 | 363101515 | 2485 | 2490 | 2490 | 2480 | 8186 |
| 592 | 20231012 | 091200 | 342762245 | 2485 | 2485 | 2490 | 2480 | 7013 |
| 593 | 20231012 | 091100 | 325337720 | 2485 | 2480 | 2485 | 2480 | 4853 |
| 594 | 20231012 | 091000 | 313295590 | 2485 | 2505 | 2505 | 2480 | 8814 |
| 595 | 20231012 | 090900 | 291369735 | 2495 | 2515 | 2515 | 2490 | 10534 |
| 596 | 20231012 | 090800 | 265069705 | 2510 | 2500 | 2515 | 2500 | 1678 |
| 597 | 20231012 | 090700 | 260871655 | 2500 | 2505 | 2505 | 2490 | 9069 |
| 598 | 20231012 | 090600 | 238245675 | 2500 | 2525 | 2525 | 2500 | 28341 |
| 599 | 20231012 | 090500 | 167125515 | 2520 | 2530 | 2530 | 2520 | 7748 |
| 600 | 20231012 | 090400 | 147600005 | 2520 | 2525 | 2530 | 2520 | 3572 |
| 601 | 20231012 | 090300 | 138593365 | 2525 | 2535 | 2535 | 2520 | 2805 |
| 602 | 20231012 | 090200 | 131512280 | 2535 | 2525 | 2535 | 2515 | 16305 |
| 603 | 20231012 | 090100 | 90387320 | 2520 | 2520 | 2530 | 2515 | 3802 |
| 604 | 20231012 | 090000 | 80800335 | 2525 | 2530 | 2530 | 2500 | 32004 |