30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 190300 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 20547 |
| 3 | 20231006 | 190200 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20231006 | 190100 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20231006 | 190000 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20231006 | 185900 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20231006 | 185800 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20231006 | 185700 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20231006 | 185600 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20231006 | 185500 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20231006 | 185400 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20231006 | 185300 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20231006 | 185200 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20231006 | 185100 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20231006 | 185000 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20231006 | 184900 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20231006 | 184800 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20231006 | 184700 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20231006 | 184600 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20231006 | 184500 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20231006 | 184400 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20231006 | 184300 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20231006 | 184200 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20231006 | 184100 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20231006 | 184000 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20231006 | 183900 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20231006 | 183800 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20231006 | 183700 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20231006 | 183600 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20231006 | 183500 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20231006 | 183400 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20231006 | 183300 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 20547 |
| 33 | 20231006 | 183200 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20231006 | 183100 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20231006 | 183000 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20231006 | 182900 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20231006 | 182800 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20231006 | 182700 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20231006 | 182600 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20231006 | 182500 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20231006 | 182400 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20231006 | 182300 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20231006 | 182200 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20231006 | 182100 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20231006 | 182000 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20231006 | 181900 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20231006 | 181800 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20231006 | 181700 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20231006 | 181600 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20231006 | 181500 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20231006 | 181400 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20231006 | 181300 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20231006 | 181200 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20231006 | 181100 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20231006 | 181000 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20231006 | 180900 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20231006 | 180800 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20231006 | 180700 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20231006 | 180600 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20231006 | 180500 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20231006 | 180400 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20231006 | 180300 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 20547 |
| 63 | 20231006 | 180200 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20231006 | 180100 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20231006 | 180000 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20231006 | 175900 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20231006 | 175800 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20231006 | 175700 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20231006 | 175600 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20231006 | 175500 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20231006 | 175400 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20231006 | 175300 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20231006 | 175200 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20231006 | 175100 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20231006 | 175000 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20231006 | 174900 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20231006 | 174800 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20231006 | 174700 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20231006 | 174600 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20231006 | 174500 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20231006 | 174400 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20231006 | 174300 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20231006 | 174200 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20231006 | 174100 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20231006 | 174000 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20231006 | 173900 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20231006 | 173800 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20231006 | 173700 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20231006 | 173600 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20231006 | 173500 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20231006 | 173400 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20231006 | 173300 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 20547 |
| 93 | 20231006 | 173200 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20231006 | 173100 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20231006 | 173000 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20231006 | 172900 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20231006 | 172800 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20231006 | 172700 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20231006 | 172600 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20231006 | 172500 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20231006 | 172400 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20231006 | 172300 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20231006 | 172200 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20231006 | 172100 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20231006 | 172000 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20231006 | 171900 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20231006 | 171800 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20231006 | 171700 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20231006 | 171600 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20231006 | 171500 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20231006 | 171400 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20231006 | 171300 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20231006 | 171200 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20231006 | 171100 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20231006 | 171000 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20231006 | 170900 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20231006 | 170800 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20231006 | 170700 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20231006 | 170600 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20231006 | 170500 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20231006 | 170400 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20231006 | 170300 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 20547 |
| 123 | 20231006 | 170200 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20231006 | 170100 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20231006 | 170000 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20231006 | 165900 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20231006 | 165800 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20231006 | 165700 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20231006 | 165600 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20231006 | 165500 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20231006 | 165400 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20231006 | 165300 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20231006 | 165200 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20231006 | 165100 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20231006 | 165000 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20231006 | 164900 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20231006 | 164800 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20231006 | 164700 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20231006 | 164600 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20231006 | 164500 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20231006 | 164400 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20231006 | 164300 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20231006 | 164200 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20231006 | 164100 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20231006 | 164000 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20231006 | 163900 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20231006 | 163800 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20231006 | 163700 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20231006 | 163600 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20231006 | 163500 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20231006 | 163400 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20231006 | 163300 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 20547 |
| 153 | 20231006 | 163200 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20231006 | 163100 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20231006 | 163000 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20231006 | 162900 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20231006 | 162800 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20231006 | 162700 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20231006 | 162600 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20231006 | 162500 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20231006 | 162400 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20231006 | 162300 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20231006 | 162200 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20231006 | 162100 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20231006 | 162000 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20231006 | 161900 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20231006 | 161800 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20231006 | 161700 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20231006 | 161600 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20231006 | 161500 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20231006 | 161400 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20231006 | 161300 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20231006 | 161200 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20231006 | 161100 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20231006 | 161000 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20231006 | 160900 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20231006 | 160800 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20231006 | 160700 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20231006 | 160600 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20231006 | 160500 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20231006 | 160400 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20231006 | 160300 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 20547 |
| 183 | 20231006 | 160200 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20231006 | 160100 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20231006 | 160000 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20231006 | 155900 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20231006 | 155800 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20231006 | 155700 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20231006 | 155600 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20231006 | 155500 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20231006 | 155400 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20231006 | 155300 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20231006 | 155200 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20231006 | 155100 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 195 | 20231006 | 155000 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 196 | 20231006 | 154900 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 197 | 20231006 | 154800 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 198 | 20231006 | 154700 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 199 | 20231006 | 154600 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 200 | 20231006 | 154500 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 201 | 20231006 | 154400 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 202 | 20231006 | 154300 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 203 | 20231006 | 154200 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 204 | 20231006 | 154100 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 205 | 20231006 | 154000 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 206 | 20231006 | 153900 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 207 | 20231006 | 153800 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 208 | 20231006 | 153700 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 209 | 20231006 | 153600 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 210 | 20231006 | 153500 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 211 | 20231006 | 153400 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 212 | 20231006 | 153300 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 20547 |
| 213 | 20231006 | 153200 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 214 | 20231006 | 153100 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 215 | 20231006 | 153000 | 2649098130 | 3475 | 3475 | 3475 | 3475 | 20547 |
| 216 | 20231006 | 152900 | 2577697305 | 3480 | 3480 | 3480 | 3480 | 0 |
| 217 | 20231006 | 152800 | 2577697305 | 3480 | 3480 | 3480 | 3480 | 0 |
| 218 | 20231006 | 152700 | 2577697305 | 3480 | 3480 | 3480 | 3480 | 0 |
| 219 | 20231006 | 152600 | 2577697305 | 3480 | 3480 | 3480 | 3480 | 0 |
| 220 | 20231006 | 152500 | 2577697305 | 3480 | 3480 | 3480 | 3480 | 0 |
| 221 | 20231006 | 152400 | 2577697305 | 3480 | 3480 | 3480 | 3480 | 0 |
| 222 | 20231006 | 152300 | 2577697305 | 3480 | 3480 | 3480 | 3480 | 0 |
| 223 | 20231006 | 152200 | 2577697305 | 3480 | 3480 | 3480 | 3480 | 0 |
| 224 | 20231006 | 152100 | 2577697305 | 3480 | 3480 | 3480 | 3480 | 0 |
| 225 | 20231006 | 152000 | 2577697305 | 3480 | 3480 | 3480 | 3480 | 0 |
| 226 | 20231006 | 151900 | 2577697305 | 3480 | 3470 | 3480 | 3470 | 5881 |
| 227 | 20231006 | 151800 | 2557261910 | 3470 | 3470 | 3475 | 3470 | 244 |
| 228 | 20231006 | 151700 | 2556414975 | 3470 | 3470 | 3475 | 3470 | 936 |
| 229 | 20231006 | 151600 | 2553166870 | 3475 | 3475 | 3475 | 3475 | 63 |
| 230 | 20231006 | 151500 | 2552947945 | 3475 | 3465 | 3475 | 3465 | 2180 |
| 231 | 20231006 | 151400 | 2545383100 | 3470 | 3470 | 3470 | 3465 | 6047 |
| 232 | 20231006 | 151300 | 2524400065 | 3470 | 3475 | 3475 | 3470 | 1988 |
| 233 | 20231006 | 151200 | 2517498155 | 3475 | 3475 | 3475 | 3475 | 1365 |
| 234 | 20231006 | 151100 | 2512754780 | 3475 | 3475 | 3475 | 3475 | 169 |
| 235 | 20231006 | 151000 | 2512167505 | 3475 | 3470 | 3475 | 3470 | 907 |
| 236 | 20231006 | 150900 | 2509019850 | 3470 | 3470 | 3470 | 3470 | 2407 |
| 237 | 20231006 | 150800 | 2500667560 | 3465 | 3465 | 3465 | 3465 | 2 |
| 238 | 20231006 | 150700 | 2500660630 | 3470 | 3465 | 3470 | 3460 | 756 |
| 239 | 20231006 | 150600 | 2498040970 | 3465 | 3465 | 3465 | 3465 | 0 |
| 240 | 20231006 | 150500 | 2498040970 | 3465 | 3460 | 3465 | 3460 | 3726 |
| 241 | 20231006 | 150400 | 2485148955 | 3460 | 3460 | 3460 | 3460 | 6425 |
| 242 | 20231006 | 150300 | 2462918455 | 3465 | 3460 | 3465 | 3460 | 554 |
| 243 | 20231006 | 150200 | 2461001345 | 3465 | 3465 | 3465 | 3465 | 11 |
| 244 | 20231006 | 150100 | 2460963230 | 3465 | 3465 | 3465 | 3465 | 22 |
| 245 | 20231006 | 150000 | 2460887000 | 3465 | 3470 | 3470 | 3465 | 2061 |
| 246 | 20231006 | 145900 | 2453744740 | 3470 | 3465 | 3470 | 3460 | 2721 |
| 247 | 20231006 | 145800 | 2444314680 | 3465 | 3465 | 3465 | 3465 | 1392 |
| 248 | 20231006 | 145700 | 2439491400 | 3465 | 3460 | 3465 | 3460 | 1766 |
| 249 | 20231006 | 145600 | 2433380990 | 3460 | 3455 | 3460 | 3450 | 6121 |
| 250 | 20231006 | 145500 | 2412245385 | 3455 | 3450 | 3455 | 3450 | 512 |
| 251 | 20231006 | 145400 | 2410478090 | 3450 | 3445 | 3450 | 3445 | 1956 |
| 252 | 20231006 | 145300 | 2403736290 | 3450 | 3450 | 3450 | 3450 | 45 |
| 253 | 20231006 | 145200 | 2403581040 | 3450 | 3450 | 3450 | 3445 | 1073 |
| 254 | 20231006 | 145100 | 2399879295 | 3455 | 3450 | 3455 | 3445 | 5119 |
| 255 | 20231006 | 145000 | 2382221865 | 3450 | 3450 | 3455 | 3445 | 1148 |
| 256 | 20231006 | 144900 | 2378263710 | 3450 | 3455 | 3455 | 3450 | 6742 |
| 257 | 20231006 | 144800 | 2355003610 | 3455 | 3455 | 3460 | 3455 | 291 |
| 258 | 20231006 | 144700 | 2353998200 | 3455 | 3465 | 3465 | 3455 | 12333 |
| 259 | 20231006 | 144600 | 2311360135 | 3460 | 3465 | 3465 | 3460 | 47 |
| 260 | 20231006 | 144500 | 2311197405 | 3465 | 3465 | 3465 | 3460 | 435 |
| 261 | 20231006 | 144400 | 2309690135 | 3465 | 3465 | 3465 | 3465 | 367 |
| 262 | 20231006 | 144300 | 2308418480 | 3465 | 3465 | 3465 | 3460 | 696 |
| 263 | 20231006 | 144200 | 2306007340 | 3465 | 3465 | 3465 | 3465 | 6111 |
| 264 | 20231006 | 144100 | 2284832725 | 3470 | 3470 | 3470 | 3465 | 1726 |
| 265 | 20231006 | 144000 | 2278852075 | 3470 | 3470 | 3470 | 3470 | 3466 |
| 266 | 20231006 | 143900 | 2266825055 | 3470 | 3470 | 3470 | 3465 | 1027 |
| 267 | 20231006 | 143800 | 2263262345 | 3470 | 3470 | 3470 | 3465 | 927 |
| 268 | 20231006 | 143700 | 2260045950 | 3470 | 3470 | 3470 | 3470 | 568 |
| 269 | 20231006 | 143600 | 2258074990 | 3470 | 3470 | 3470 | 3465 | 138 |
| 270 | 20231006 | 143500 | 2257596155 | 3465 | 3470 | 3470 | 3465 | 4179 |
| 271 | 20231006 | 143400 | 2243109805 | 3470 | 3470 | 3470 | 3470 | 542 |
| 272 | 20231006 | 143300 | 2241229065 | 3470 | 3470 | 3470 | 3470 | 26 |
| 273 | 20231006 | 143200 | 2241138845 | 3470 | 3470 | 3470 | 3470 | 0 |
| 274 | 20231006 | 143100 | 2241138845 | 3470 | 3470 | 3470 | 3470 | 116 |
| 275 | 20231006 | 143000 | 2240736325 | 3470 | 3470 | 3470 | 3470 | 180 |
| 276 | 20231006 | 142900 | 2240111725 | 3470 | 3470 | 3470 | 3470 | 20 |
| 277 | 20231006 | 142800 | 2240042325 | 3465 | 3470 | 3470 | 3465 | 180 |
| 278 | 20231006 | 142700 | 2239418570 | 3465 | 3470 | 3470 | 3465 | 376 |
| 279 | 20231006 | 142600 | 2238113950 | 3470 | 3465 | 3470 | 3465 | 796 |
| 280 | 20231006 | 142500 | 2235352830 | 3465 | 3465 | 3470 | 3465 | 200 |
| 281 | 20231006 | 142400 | 2234658935 | 3470 | 3470 | 3470 | 3470 | 1 |
| 282 | 20231006 | 142300 | 2234655465 | 3470 | 3470 | 3470 | 3465 | 311 |
| 283 | 20231006 | 142200 | 2233576795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 284 | 20231006 | 142100 | 2233576795 | 3465 | 3465 | 3470 | 3465 | 758 |
| 285 | 20231006 | 142000 | 2230949430 | 3465 | 3465 | 3465 | 3465 | 0 |
| 286 | 20231006 | 141900 | 2230949430 | 3465 | 3465 | 3465 | 3465 | 0 |
| 287 | 20231006 | 141800 | 2230949430 | 3465 | 3465 | 3465 | 3465 | 633 |
| 288 | 20231006 | 141700 | 2228756085 | 3460 | 3465 | 3465 | 3460 | 190 |
| 289 | 20231006 | 141600 | 2228097790 | 3465 | 3465 | 3465 | 3465 | 550 |
| 290 | 20231006 | 141500 | 2226192040 | 3460 | 3460 | 3465 | 3460 | 3278 |
| 291 | 20231006 | 141400 | 2214834160 | 3460 | 3465 | 3465 | 3460 | 3506 |
| 292 | 20231006 | 141300 | 2202697480 | 3465 | 3465 | 3465 | 3465 | 1998 |
| 293 | 20231006 | 141200 | 2195774410 | 3465 | 3465 | 3465 | 3465 | 65 |
| 294 | 20231006 | 141100 | 2195549185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 295 | 20231006 | 141000 | 2195549185 | 3465 | 3470 | 3470 | 3465 | 4271 |
| 296 | 20231006 | 140900 | 2180735740 | 3465 | 3470 | 3470 | 3465 | 51 |
| 297 | 20231006 | 140800 | 2180558775 | 3470 | 3470 | 3470 | 3470 | 510 |
| 298 | 20231006 | 140700 | 2178789075 | 3470 | 3470 | 3470 | 3470 | 1010 |
| 299 | 20231006 | 140600 | 2175284375 | 3470 | 3470 | 3470 | 3470 | 56 |
| 300 | 20231006 | 140500 | 2175090055 | 3470 | 3470 | 3470 | 3470 | 0 |
| 301 | 20231006 | 140400 | 2175090055 | 3470 | 3470 | 3470 | 3470 | 265 |
| 302 | 20231006 | 140300 | 2174170505 | 3470 | 3465 | 3470 | 3465 | 1125 |
| 303 | 20231006 | 140200 | 2170272330 | 3470 | 3470 | 3470 | 3470 | 288 |
| 304 | 20231006 | 140100 | 2169272970 | 3470 | 3470 | 3470 | 3470 | 1164 |
| 305 | 20231006 | 140000 | 2165233890 | 3470 | 3470 | 3470 | 3470 | 505 |
| 306 | 20231006 | 135900 | 2163481540 | 3470 | 3470 | 3470 | 3470 | 2 |
| 307 | 20231006 | 135800 | 2163474600 | 3470 | 3470 | 3470 | 3470 | 20 |
| 308 | 20231006 | 135700 | 2163405200 | 3470 | 3470 | 3470 | 3470 | 500 |
| 309 | 20231006 | 135600 | 2161670200 | 3470 | 3470 | 3470 | 3470 | 431 |
| 310 | 20231006 | 135500 | 2160174630 | 3470 | 3465 | 3470 | 3465 | 1729 |
| 311 | 20231006 | 135400 | 2154181145 | 3470 | 3470 | 3470 | 3470 | 5205 |
| 312 | 20231006 | 135300 | 2136119795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 313 | 20231006 | 135200 | 2136119795 | 3465 | 3465 | 3470 | 3465 | 2483 |
| 314 | 20231006 | 135100 | 2127516145 | 3465 | 3470 | 3470 | 3460 | 14539 |
| 315 | 20231006 | 135000 | 2077129580 | 3470 | 3475 | 3475 | 3470 | 7561 |
| 316 | 20231006 | 134900 | 2050892225 | 3475 | 3475 | 3475 | 3475 | 1350 |
| 317 | 20231006 | 134800 | 2046200975 | 3475 | 3475 | 3475 | 3475 | 52 |
| 318 | 20231006 | 134700 | 2046020275 | 3470 | 3475 | 3475 | 3470 | 758 |
| 319 | 20231006 | 134600 | 2043388725 | 3475 | 3475 | 3475 | 3475 | 21 |
| 320 | 20231006 | 134500 | 2043315750 | 3480 | 3480 | 3480 | 3480 | 0 |
| 321 | 20231006 | 134400 | 2043315750 | 3480 | 3480 | 3480 | 3480 | 1 |
| 322 | 20231006 | 134300 | 2043312270 | 3480 | 3480 | 3480 | 3480 | 209 |
| 323 | 20231006 | 134200 | 2042584950 | 3480 | 3470 | 3480 | 3470 | 2 |
| 324 | 20231006 | 134100 | 2042578000 | 3480 | 3475 | 3480 | 3475 | 11860 |
| 325 | 20231006 | 134000 | 2001364495 | 3480 | 3480 | 3480 | 3480 | 30 |
| 326 | 20231006 | 133900 | 2001260095 | 3480 | 3475 | 3480 | 3475 | 420 |
| 327 | 20231006 | 133800 | 1999798505 | 3480 | 3480 | 3490 | 3480 | 2549 |
| 328 | 20231006 | 133700 | 1990926195 | 3480 | 3485 | 3490 | 3480 | 3114 |
| 329 | 20231006 | 133600 | 1980088840 | 3490 | 3490 | 3490 | 3490 | 643 |
| 330 | 20231006 | 133500 | 1977844770 | 3490 | 3490 | 3490 | 3490 | 0 |
| 331 | 20231006 | 133400 | 1977844770 | 3490 | 3490 | 3490 | 3490 | 179 |
| 332 | 20231006 | 133300 | 1977220060 | 3490 | 3490 | 3490 | 3490 | 0 |
| 333 | 20231006 | 133200 | 1977220060 | 3490 | 3490 | 3490 | 3490 | 0 |
| 334 | 20231006 | 133100 | 1977220060 | 3490 | 3490 | 3490 | 3490 | 0 |
| 335 | 20231006 | 133000 | 1977220060 | 3490 | 3490 | 3490 | 3490 | 184 |
| 336 | 20231006 | 132900 | 1976577900 | 3480 | 3480 | 3480 | 3480 | 0 |
| 337 | 20231006 | 132800 | 1976577900 | 3480 | 3480 | 3480 | 3475 | 5583 |
| 338 | 20231006 | 132700 | 1957171175 | 3480 | 3495 | 3495 | 3480 | 8522 |
| 339 | 20231006 | 132600 | 1927487095 | 3495 | 3495 | 3495 | 3495 | 184 |
| 340 | 20231006 | 132500 | 1926844015 | 3495 | 3495 | 3495 | 3495 | 9 |
| 341 | 20231006 | 132400 | 1926812560 | 3495 | 3495 | 3495 | 3495 | 2000 |
| 342 | 20231006 | 132300 | 1919822560 | 3495 | 3500 | 3500 | 3495 | 12 |
| 343 | 20231006 | 132200 | 1919780610 | 3500 | 3495 | 3500 | 3495 | 17 |
| 344 | 20231006 | 132100 | 1919721160 | 3500 | 3485 | 3500 | 3485 | 9660 |
| 345 | 20231006 | 132000 | 1886013915 | 3480 | 3480 | 3480 | 3480 | 4023 |
| 346 | 20231006 | 131900 | 1872013875 | 3480 | 3485 | 3485 | 3480 | 3622 |
| 347 | 20231006 | 131800 | 1859408815 | 3480 | 3485 | 3485 | 3480 | 75 |
| 348 | 20231006 | 131700 | 1859147690 | 3485 | 3485 | 3485 | 3485 | 229 |
| 349 | 20231006 | 131600 | 1858349625 | 3480 | 3490 | 3490 | 3480 | 566 |
| 350 | 20231006 | 131500 | 1856376625 | 3490 | 3485 | 3490 | 3485 | 3123 |
| 351 | 20231006 | 131400 | 1845492360 | 3490 | 3485 | 3490 | 3485 | 465 |
| 352 | 20231006 | 131300 | 1843871235 | 3485 | 3490 | 3490 | 3485 | 6787 |
| 353 | 20231006 | 131200 | 1820217145 | 3490 | 3490 | 3490 | 3490 | 317 |
| 354 | 20231006 | 131100 | 1819110815 | 3490 | 3490 | 3490 | 3490 | 39 |
| 355 | 20231006 | 131000 | 1818974705 | 3490 | 3490 | 3495 | 3490 | 1053 |
| 356 | 20231006 | 130900 | 1815299725 | 3485 | 3490 | 3490 | 3485 | 185 |
| 357 | 20231006 | 130800 | 1814654090 | 3490 | 3490 | 3490 | 3490 | 0 |
| 358 | 20231006 | 130700 | 1814654090 | 3490 | 3490 | 3490 | 3490 | 467 |
| 359 | 20231006 | 130600 | 1813024260 | 3490 | 3490 | 3490 | 3490 | 10 |
| 360 | 20231006 | 130500 | 1812989360 | 3490 | 3490 | 3490 | 3490 | 425 |
| 361 | 20231006 | 130400 | 1811506110 | 3490 | 3490 | 3490 | 3490 | 937 |
| 362 | 20231006 | 130300 | 1808235980 | 3490 | 3490 | 3490 | 3490 | 70 |
| 363 | 20231006 | 130200 | 1807991680 | 3490 | 3490 | 3490 | 3490 | 336 |
| 364 | 20231006 | 130100 | 1806819040 | 3490 | 3490 | 3490 | 3490 | 1774 |
| 365 | 20231006 | 130000 | 1800627780 | 3495 | 3495 | 3495 | 3495 | 179 |
| 366 | 20231006 | 125900 | 1800002175 | 3490 | 3495 | 3495 | 3490 | 4630 |
| 367 | 20231006 | 125800 | 1783843470 | 3495 | 3490 | 3495 | 3490 | 211 |
| 368 | 20231006 | 125700 | 1783107070 | 3490 | 3490 | 3490 | 3490 | 354 |
| 369 | 20231006 | 125600 | 1781871610 | 3495 | 3495 | 3495 | 3495 | 549 |
| 370 | 20231006 | 125500 | 1779952855 | 3495 | 3495 | 3495 | 3495 | 2 |
| 371 | 20231006 | 125400 | 1779945865 | 3495 | 3495 | 3495 | 3495 | 1 |
| 372 | 20231006 | 125300 | 1779942370 | 3495 | 3495 | 3495 | 3495 | 0 |
| 373 | 20231006 | 125200 | 1779942370 | 3495 | 3495 | 3495 | 3495 | 179 |
| 374 | 20231006 | 125100 | 1779316765 | 3490 | 3490 | 3490 | 3490 | 100 |
| 375 | 20231006 | 125000 | 1778967765 | 3495 | 3495 | 3495 | 3495 | 674 |
| 376 | 20231006 | 124900 | 1776612135 | 3495 | 3495 | 3495 | 3485 | 2005 |
| 377 | 20231006 | 124800 | 1769621405 | 3495 | 3495 | 3495 | 3495 | 300 |
| 378 | 20231006 | 124700 | 1768572905 | 3495 | 3495 | 3495 | 3495 | 180 |
| 379 | 20231006 | 124600 | 1767943805 | 3495 | 3495 | 3495 | 3495 | 1148 |
| 380 | 20231006 | 124500 | 1763931545 | 3495 | 3495 | 3495 | 3495 | 1800 |
| 381 | 20231006 | 124400 | 1757640545 | 3490 | 3490 | 3490 | 3490 | 596 |
| 382 | 20231006 | 124300 | 1755560505 | 3490 | 3490 | 3490 | 3490 | 1154 |
| 383 | 20231006 | 124200 | 1751533045 | 3485 | 3490 | 3490 | 3485 | 1308 |
| 384 | 20231006 | 124100 | 1746968130 | 3490 | 3490 | 3490 | 3490 | 0 |
| 385 | 20231006 | 124000 | 1746968130 | 3490 | 3490 | 3490 | 3490 | 0 |
| 386 | 20231006 | 123900 | 1746968130 | 3490 | 3490 | 3490 | 3490 | 1327 |
| 387 | 20231006 | 123800 | 1742336900 | 3490 | 3495 | 3495 | 3490 | 58 |
| 388 | 20231006 | 123700 | 1742134240 | 3495 | 3495 | 3495 | 3495 | 0 |
| 389 | 20231006 | 123600 | 1742134240 | 3495 | 3495 | 3495 | 3495 | 0 |
| 390 | 20231006 | 123500 | 1742134240 | 3495 | 3495 | 3495 | 3495 | 0 |
| 391 | 20231006 | 123400 | 1742134240 | 3495 | 3490 | 3495 | 3490 | 726 |
| 392 | 20231006 | 123300 | 1739599605 | 3495 | 3495 | 3495 | 3495 | 77 |
| 393 | 20231006 | 123200 | 1739330490 | 3495 | 3495 | 3495 | 3495 | 4 |
| 394 | 20231006 | 123100 | 1739316510 | 3495 | 3495 | 3495 | 3495 | 0 |
| 395 | 20231006 | 123000 | 1739316510 | 3495 | 3490 | 3495 | 3485 | 994 |
| 396 | 20231006 | 122900 | 1735847865 | 3490 | 3490 | 3490 | 3490 | 2465 |
| 397 | 20231006 | 122800 | 1727245015 | 3495 | 3495 | 3495 | 3495 | 942 |
| 398 | 20231006 | 122700 | 1723952725 | 3495 | 3495 | 3495 | 3495 | 0 |
| 399 | 20231006 | 122600 | 1723952725 | 3495 | 3500 | 3500 | 3495 | 180 |
| 400 | 20231006 | 122500 | 1723322730 | 3500 | 3500 | 3500 | 3500 | 6 |
| 401 | 20231006 | 122400 | 1723301730 | 3500 | 3500 | 3500 | 3500 | 4 |
| 402 | 20231006 | 122300 | 1723287730 | 3495 | 3495 | 3495 | 3495 | 0 |
| 403 | 20231006 | 122200 | 1723287730 | 3495 | 3495 | 3495 | 3495 | 664 |
| 404 | 20231006 | 122100 | 1720967050 | 3490 | 3490 | 3490 | 3490 | 3 |
| 405 | 20231006 | 122000 | 1720956580 | 3490 | 3495 | 3495 | 3490 | 12 |
| 406 | 20231006 | 121900 | 1720914650 | 3495 | 3495 | 3495 | 3495 | 1 |
| 407 | 20231006 | 121800 | 1720911155 | 3500 | 3495 | 3500 | 3495 | 513 |
| 408 | 20231006 | 121700 | 1719118210 | 3500 | 3490 | 3500 | 3490 | 1179 |
| 409 | 20231006 | 121600 | 1715001710 | 3490 | 3490 | 3490 | 3490 | 295 |
| 410 | 20231006 | 121500 | 1713972160 | 3495 | 3495 | 3500 | 3495 | 87 |
| 411 | 20231006 | 121400 | 1713668020 | 3490 | 3490 | 3490 | 3490 | 3 |
| 412 | 20231006 | 121300 | 1713657550 | 3490 | 3495 | 3500 | 3490 | 1309 |
| 413 | 20231006 | 121200 | 1709081945 | 3495 | 3500 | 3500 | 3495 | 2230 |
| 414 | 20231006 | 121100 | 1701283095 | 3500 | 3500 | 3500 | 3500 | 100 |
| 415 | 20231006 | 121000 | 1700933095 | 3500 | 3500 | 3500 | 3500 | 1 |
| 416 | 20231006 | 120900 | 1700929595 | 3500 | 3495 | 3500 | 3495 | 209 |
| 417 | 20231006 | 120800 | 1700198245 | 3500 | 3500 | 3500 | 3500 | 0 |
| 418 | 20231006 | 120700 | 1700198245 | 3500 | 3500 | 3500 | 3500 | 50 |
| 419 | 20231006 | 120600 | 1700023245 | 3500 | 3500 | 3500 | 3500 | 986 |
| 420 | 20231006 | 120500 | 1696572245 | 3500 | 3500 | 3500 | 3500 | 849 |
| 421 | 20231006 | 120400 | 1693600745 | 3500 | 3500 | 3500 | 3500 | 62 |
| 422 | 20231006 | 120300 | 1693383745 | 3500 | 3500 | 3500 | 3500 | 1900 |
| 423 | 20231006 | 120200 | 1686733745 | 3500 | 3500 | 3500 | 3500 | 1552 |
| 424 | 20231006 | 120100 | 1681301745 | 3505 | 3500 | 3505 | 3500 | 39 |
| 425 | 20231006 | 120000 | 1681165100 | 3505 | 3500 | 3505 | 3495 | 3922 |
| 426 | 20231006 | 115900 | 1667437255 | 3495 | 3495 | 3500 | 3495 | 16 |
| 427 | 20231006 | 115800 | 1667381300 | 3500 | 3495 | 3500 | 3495 | 6 |
| 428 | 20231006 | 115700 | 1667360310 | 3500 | 3500 | 3500 | 3500 | 0 |
| 429 | 20231006 | 115600 | 1667360310 | 3500 | 3495 | 3500 | 3495 | 668 |
| 430 | 20231006 | 115500 | 1665023320 | 3495 | 3495 | 3495 | 3495 | 1447 |
| 431 | 20231006 | 115400 | 1659966055 | 3495 | 3495 | 3495 | 3495 | 13 |
| 432 | 20231006 | 115300 | 1659920620 | 3495 | 3495 | 3495 | 3495 | 575 |
| 433 | 20231006 | 115200 | 1657910995 | 3490 | 3490 | 3495 | 3490 | 459 |
| 434 | 20231006 | 115100 | 1656308190 | 3495 | 3495 | 3495 | 3495 | 239 |
| 435 | 20231006 | 115000 | 1655472885 | 3495 | 3500 | 3500 | 3495 | 541 |
| 436 | 20231006 | 114900 | 1653579585 | 3500 | 3495 | 3500 | 3495 | 4143 |
| 437 | 20231006 | 114800 | 1639098485 | 3495 | 3490 | 3495 | 3490 | 3581 |
| 438 | 20231006 | 114700 | 1626590385 | 3490 | 3490 | 3490 | 3490 | 1796 |
| 439 | 20231006 | 114600 | 1620322345 | 3490 | 3490 | 3490 | 3490 | 501 |
| 440 | 20231006 | 114500 | 1618573855 | 3490 | 3490 | 3490 | 3490 | 0 |
| 441 | 20231006 | 114400 | 1618573855 | 3490 | 3485 | 3490 | 3485 | 21 |
| 442 | 20231006 | 114300 | 1618500665 | 3490 | 3480 | 3490 | 3480 | 4184 |
| 443 | 20231006 | 114200 | 1603913575 | 3480 | 3480 | 3480 | 3480 | 501 |
| 444 | 20231006 | 114100 | 1602170095 | 3480 | 3480 | 3480 | 3480 | 0 |
| 445 | 20231006 | 114000 | 1602170095 | 3480 | 3480 | 3480 | 3480 | 457 |
| 446 | 20231006 | 113900 | 1600579735 | 3480 | 3480 | 3480 | 3480 | 180 |
| 447 | 20231006 | 113800 | 1599953335 | 3480 | 3480 | 3480 | 3475 | 508 |
| 448 | 20231006 | 113700 | 1598187995 | 3480 | 3480 | 3480 | 3480 | 0 |
| 449 | 20231006 | 113600 | 1598187995 | 3480 | 3480 | 3480 | 3480 | 0 |
| 450 | 20231006 | 113500 | 1598187995 | 3480 | 3480 | 3480 | 3480 | 180 |
| 451 | 20231006 | 113400 | 1597561595 | 3480 | 3470 | 3480 | 3465 | 3304 |
| 452 | 20231006 | 113300 | 1586098575 | 3475 | 3470 | 3480 | 3470 | 431 |
| 453 | 20231006 | 113200 | 1584602000 | 3480 | 3480 | 3480 | 3480 | 101 |
| 454 | 20231006 | 113100 | 1584250520 | 3470 | 3480 | 3480 | 3470 | 2122 |
| 455 | 20231006 | 113000 | 1576881285 | 3475 | 3475 | 3475 | 3475 | 1 |
| 456 | 20231006 | 112900 | 1576877810 | 3470 | 3470 | 3480 | 3470 | 1061 |
| 457 | 20231006 | 112800 | 1573195140 | 3475 | 3475 | 3475 | 3475 | 602 |
| 458 | 20231006 | 112700 | 1571103190 | 3475 | 3475 | 3475 | 3475 | 143 |
| 459 | 20231006 | 112600 | 1570606265 | 3475 | 3470 | 3475 | 3470 | 3179 |
| 460 | 20231006 | 112500 | 1559574155 | 3470 | 3475 | 3480 | 3470 | 6209 |
| 461 | 20231006 | 112400 | 1537998035 | 3475 | 3475 | 3475 | 3475 | 57 |
| 462 | 20231006 | 112300 | 1537799960 | 3475 | 3480 | 3480 | 3475 | 600 |
| 463 | 20231006 | 112200 | 1535714460 | 3480 | 3480 | 3480 | 3475 | 1185 |
| 464 | 20231006 | 112100 | 1531590665 | 3480 | 3480 | 3480 | 3480 | 800 |
| 465 | 20231006 | 112000 | 1528806665 | 3480 | 3480 | 3480 | 3480 | 160 |
| 466 | 20231006 | 111900 | 1528249865 | 3480 | 3480 | 3480 | 3480 | 50 |
| 467 | 20231006 | 111800 | 1528075865 | 3480 | 3480 | 3480 | 3475 | 2712 |
| 468 | 20231006 | 111700 | 1518651140 | 3475 | 3475 | 3475 | 3475 | 2638 |
| 469 | 20231006 | 111600 | 1509484090 | 3475 | 3480 | 3480 | 3475 | 25 |
| 470 | 20231006 | 111500 | 1509397190 | 3480 | 3480 | 3485 | 3475 | 3341 |
| 471 | 20231006 | 111400 | 1497772415 | 3480 | 3475 | 3480 | 3475 | 3032 |
| 472 | 20231006 | 111300 | 1487221065 | 3485 | 3485 | 3485 | 3480 | 4824 |
| 473 | 20231006 | 111200 | 1470432605 | 3485 | 3485 | 3485 | 3485 | 355 |
| 474 | 20231006 | 111100 | 1469195430 | 3485 | 3490 | 3490 | 3485 | 5520 |
| 475 | 20231006 | 111000 | 1449953190 | 3490 | 3495 | 3495 | 3485 | 20371 |
| 476 | 20231006 | 110900 | 1378853245 | 3495 | 3500 | 3500 | 3495 | 229 |
| 477 | 20231006 | 110800 | 1378051995 | 3500 | 3500 | 3500 | 3500 | 147 |
| 478 | 20231006 | 110700 | 1377537495 | 3500 | 3500 | 3500 | 3500 | 37 |
| 479 | 20231006 | 110600 | 1377407995 | 3500 | 3500 | 3500 | 3500 | 195 |
| 480 | 20231006 | 110500 | 1376725495 | 3500 | 3500 | 3505 | 3500 | 276 |
| 481 | 20231006 | 110400 | 1375759445 | 3500 | 3500 | 3500 | 3500 | 360 |
| 482 | 20231006 | 110300 | 1374499445 | 3500 | 3500 | 3500 | 3500 | 245 |
| 483 | 20231006 | 110200 | 1373641945 | 3500 | 3500 | 3500 | 3500 | 0 |
| 484 | 20231006 | 110100 | 1373641945 | 3500 | 3505 | 3505 | 3500 | 187 |
| 485 | 20231006 | 110000 | 1372986550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 486 | 20231006 | 105900 | 1372986550 | 3500 | 3500 | 3500 | 3500 | 864 |
| 487 | 20231006 | 105800 | 1369962550 | 3500 | 3500 | 3500 | 3500 | 1802 |
| 488 | 20231006 | 105700 | 1363655550 | 3500 | 3500 | 3500 | 3500 | 300 |
| 489 | 20231006 | 105600 | 1362605550 | 3500 | 3500 | 3500 | 3500 | 294 |
| 490 | 20231006 | 105500 | 1361576550 | 3500 | 3490 | 3500 | 3490 | 816 |
| 491 | 20231006 | 105400 | 1358721570 | 3500 | 3500 | 3500 | 3500 | 1954 |
| 492 | 20231006 | 105300 | 1351882570 | 3500 | 3495 | 3500 | 3495 | 860 |
| 493 | 20231006 | 105200 | 1348876865 | 3500 | 3500 | 3500 | 3495 | 684 |
| 494 | 20231006 | 105100 | 1346482890 | 3495 | 3495 | 3495 | 3495 | 3505 |
| 495 | 20231006 | 105000 | 1334232915 | 3495 | 3495 | 3495 | 3495 | 1660 |
| 496 | 20231006 | 104900 | 1328431215 | 3495 | 3500 | 3500 | 3495 | 300 |
| 497 | 20231006 | 104800 | 1327381315 | 3500 | 3500 | 3500 | 3500 | 705 |
| 498 | 20231006 | 104700 | 1324913815 | 3500 | 3505 | 3505 | 3500 | 4705 |
| 499 | 20231006 | 104600 | 1308437520 | 3505 | 3505 | 3510 | 3505 | 2537 |
| 500 | 20231006 | 104500 | 1299545135 | 3505 | 3505 | 3505 | 3505 | 1081 |
| 501 | 20231006 | 104400 | 1295756230 | 3505 | 3505 | 3505 | 3505 | 1191 |
| 502 | 20231006 | 104300 | 1291581775 | 3505 | 3500 | 3505 | 3500 | 11 |
| 503 | 20231006 | 104200 | 1291543225 | 3500 | 3500 | 3500 | 3500 | 773 |
| 504 | 20231006 | 104100 | 1288837725 | 3500 | 3505 | 3505 | 3495 | 745 |
| 505 | 20231006 | 104000 | 1286230225 | 3500 | 3500 | 3500 | 3500 | 907 |
| 506 | 20231006 | 103900 | 1283055725 | 3500 | 3495 | 3500 | 3495 | 180 |
| 507 | 20231006 | 103800 | 1282425730 | 3500 | 3500 | 3500 | 3495 | 561 |
| 508 | 20231006 | 103700 | 1280464945 | 3500 | 3500 | 3500 | 3500 | 800 |
| 509 | 20231006 | 103600 | 1277664945 | 3495 | 3495 | 3495 | 3495 | 900 |
| 510 | 20231006 | 103500 | 1274519445 | 3495 | 3500 | 3500 | 3495 | 894 |
| 511 | 20231006 | 103400 | 1271393455 | 3500 | 3500 | 3505 | 3500 | 4335 |
| 512 | 20231006 | 103300 | 1256220640 | 3505 | 3505 | 3505 | 3505 | 16 |
| 513 | 20231006 | 103200 | 1256164560 | 3500 | 3500 | 3505 | 3500 | 7149 |
| 514 | 20231006 | 103100 | 1231120810 | 3500 | 3495 | 3500 | 3495 | 1547 |
| 515 | 20231006 | 103000 | 1225714020 | 3490 | 3490 | 3490 | 3490 | 200 |
| 516 | 20231006 | 102900 | 1225016020 | 3490 | 3490 | 3490 | 3490 | 971 |
| 517 | 20231006 | 102800 | 1221627230 | 3490 | 3490 | 3495 | 3490 | 642 |
| 518 | 20231006 | 102700 | 1219385140 | 3490 | 3490 | 3490 | 3490 | 529 |
| 519 | 20231006 | 102600 | 1217538930 | 3490 | 3490 | 3490 | 3490 | 550 |
| 520 | 20231006 | 102500 | 1215619430 | 3490 | 3490 | 3490 | 3490 | 286 |
| 521 | 20231006 | 102400 | 1214621290 | 3490 | 3495 | 3495 | 3490 | 3700 |
| 522 | 20231006 | 102300 | 1201708265 | 3495 | 3495 | 3495 | 3495 | 122 |
| 523 | 20231006 | 102200 | 1201281875 | 3495 | 3495 | 3495 | 3495 | 4883 |
| 524 | 20231006 | 102100 | 1184215790 | 3495 | 3495 | 3495 | 3495 | 1173 |
| 525 | 20231006 | 102000 | 1180116155 | 3495 | 3500 | 3500 | 3495 | 269 |
| 526 | 20231006 | 101900 | 1179174855 | 3500 | 3505 | 3505 | 3500 | 2902 |
| 527 | 20231006 | 101800 | 1169017775 | 3505 | 3505 | 3505 | 3505 | 788 |
| 528 | 20231006 | 101700 | 1166255835 | 3505 | 3505 | 3505 | 3505 | 44 |
| 529 | 20231006 | 101600 | 1166101615 | 3500 | 3505 | 3505 | 3500 | 42 |
| 530 | 20231006 | 101500 | 1165954510 | 3505 | 3505 | 3505 | 3505 | 0 |
| 531 | 20231006 | 101400 | 1165954510 | 3505 | 3510 | 3510 | 3500 | 1397 |
| 532 | 20231006 | 101300 | 1161062735 | 3510 | 3510 | 3510 | 3505 | 371 |
| 533 | 20231006 | 101200 | 1159760820 | 3510 | 3510 | 3510 | 3505 | 5328 |
| 534 | 20231006 | 101100 | 1141078105 | 3510 | 3510 | 3510 | 3505 | 4804 |
| 535 | 20231006 | 101000 | 1124224965 | 3510 | 3500 | 3510 | 3500 | 5033 |
| 536 | 20231006 | 100900 | 1106590870 | 3505 | 3495 | 3505 | 3490 | 37766 |
| 537 | 20231006 | 100800 | 974425625 | 3495 | 3495 | 3500 | 3495 | 1471 |
| 538 | 20231006 | 100700 | 969284465 | 3500 | 3495 | 3500 | 3495 | 24 |
| 539 | 20231006 | 100600 | 969200470 | 3495 | 3500 | 3500 | 3495 | 184 |
| 540 | 20231006 | 100500 | 968556785 | 3500 | 3495 | 3500 | 3495 | 679 |
| 541 | 20231006 | 100400 | 966182785 | 3495 | 3495 | 3495 | 3495 | 40 |
| 542 | 20231006 | 100300 | 966042985 | 3495 | 3495 | 3500 | 3495 | 1737 |
| 543 | 20231006 | 100200 | 959972065 | 3495 | 3490 | 3500 | 3490 | 6472 |
| 544 | 20231006 | 100100 | 937337780 | 3495 | 3490 | 3495 | 3490 | 1944 |
| 545 | 20231006 | 100000 | 930544600 | 3490 | 3490 | 3490 | 3490 | 179 |
| 546 | 20231006 | 095900 | 929919890 | 3490 | 3490 | 3490 | 3490 | 402 |
| 547 | 20231006 | 095800 | 928516910 | 3495 | 3490 | 3495 | 3490 | 4446 |
| 548 | 20231006 | 095700 | 912982610 | 3490 | 3490 | 3495 | 3490 | 5412 |
| 549 | 20231006 | 095600 | 894069330 | 3490 | 3485 | 3490 | 3485 | 1652 |
| 550 | 20231006 | 095500 | 888306840 | 3485 | 3485 | 3485 | 3480 | 407 |
| 551 | 20231006 | 095400 | 886888450 | 3485 | 3490 | 3490 | 3485 | 5850 |
| 552 | 20231006 | 095300 | 866488035 | 3485 | 3490 | 3490 | 3485 | 118 |
| 553 | 20231006 | 095200 | 866076265 | 3490 | 3490 | 3490 | 3490 | 394 |
| 554 | 20231006 | 095100 | 864701205 | 3490 | 3490 | 3490 | 3490 | 11 |
| 555 | 20231006 | 095000 | 864662815 | 3485 | 3485 | 3485 | 3485 | 666 |
| 556 | 20231006 | 094900 | 862341805 | 3485 | 3495 | 3495 | 3485 | 537 |
| 557 | 20231006 | 094800 | 860467715 | 3490 | 3480 | 3495 | 3480 | 15167 |
| 558 | 20231006 | 094700 | 807551220 | 3480 | 3480 | 3480 | 3480 | 101 |
| 559 | 20231006 | 094600 | 807199740 | 3480 | 3475 | 3480 | 3475 | 4916 |
| 560 | 20231006 | 094500 | 790100350 | 3475 | 3475 | 3475 | 3475 | 132 |
| 561 | 20231006 | 094400 | 789641650 | 3475 | 3475 | 3480 | 3470 | 9133 |
| 562 | 20231006 | 094300 | 757935810 | 3475 | 3485 | 3485 | 3475 | 502 |
| 563 | 20231006 | 094200 | 756191345 | 3475 | 3485 | 3485 | 3475 | 1370 |
| 564 | 20231006 | 094100 | 751429000 | 3480 | 3480 | 3480 | 3480 | 1327 |
| 565 | 20231006 | 094000 | 746811040 | 3480 | 3480 | 3485 | 3480 | 6028 |
| 566 | 20231006 | 093900 | 725828895 | 3475 | 3480 | 3480 | 3475 | 732 |
| 567 | 20231006 | 093800 | 723284475 | 3485 | 3485 | 3485 | 3485 | 1050 |
| 568 | 20231006 | 093700 | 719625225 | 3490 | 3490 | 3490 | 3490 | 172 |
| 569 | 20231006 | 093600 | 719024945 | 3490 | 3495 | 3495 | 3480 | 1389 |
| 570 | 20231006 | 093500 | 714182115 | 3495 | 3495 | 3495 | 3490 | 8022 |
| 571 | 20231006 | 093400 | 686183995 | 3495 | 3480 | 3495 | 3480 | 19369 |
| 572 | 20231006 | 093300 | 618600285 | 3480 | 3485 | 3485 | 3480 | 4865 |
| 573 | 20231006 | 093200 | 601665035 | 3485 | 3485 | 3485 | 3480 | 55 |
| 574 | 20231006 | 093100 | 601473510 | 3480 | 3480 | 3485 | 3480 | 1154 |
| 575 | 20231006 | 093000 | 597456435 | 3480 | 3485 | 3485 | 3480 | 3334 |
| 576 | 20231006 | 092900 | 585842585 | 3485 | 3480 | 3485 | 3475 | 8998 |
| 577 | 20231006 | 092800 | 554515965 | 3480 | 3470 | 3480 | 3470 | 9498 |
| 578 | 20231006 | 092700 | 521479665 | 3470 | 3470 | 3475 | 3470 | 3480 |
| 579 | 20231006 | 092600 | 509402395 | 3470 | 3475 | 3475 | 3470 | 301 |
| 580 | 20231006 | 092500 | 508357920 | 3475 | 3475 | 3475 | 3470 | 234 |
| 581 | 20231006 | 092400 | 507545770 | 3475 | 3475 | 3475 | 3470 | 1439 |
| 582 | 20231006 | 092300 | 502549100 | 3475 | 3480 | 3480 | 3475 | 6541 |
| 583 | 20231006 | 092200 | 479816995 | 3475 | 3475 | 3475 | 3475 | 2 |
| 584 | 20231006 | 092100 | 479810045 | 3475 | 3465 | 3475 | 3465 | 3287 |
| 585 | 20231006 | 092000 | 468404865 | 3465 | 3470 | 3470 | 3465 | 1774 |
| 586 | 20231006 | 091900 | 462256470 | 3465 | 3470 | 3470 | 3465 | 663 |
| 587 | 20231006 | 091800 | 459958635 | 3470 | 3475 | 3475 | 3470 | 1895 |
| 588 | 20231006 | 091700 | 453378775 | 3475 | 3460 | 3475 | 3460 | 4833 |
| 589 | 20231006 | 091600 | 436596585 | 3470 | 3470 | 3470 | 3470 | 744 |
| 590 | 20231006 | 091500 | 434014905 | 3470 | 3470 | 3475 | 3470 | 2779 |
| 591 | 20231006 | 091400 | 424370025 | 3470 | 3460 | 3470 | 3460 | 109 |
| 592 | 20231006 | 091300 | 423992795 | 3455 | 3460 | 3465 | 3455 | 3019 |
| 593 | 20231006 | 091200 | 413542790 | 3455 | 3455 | 3460 | 3455 | 1603 |
| 594 | 20231006 | 091100 | 408004400 | 3455 | 3465 | 3465 | 3455 | 7801 |
| 595 | 20231006 | 091000 | 381031160 | 3465 | 3470 | 3470 | 3465 | 5168 |
| 596 | 20231006 | 090900 | 363113805 | 3470 | 3465 | 3470 | 3465 | 4026 |
| 597 | 20231006 | 090800 | 349149145 | 3465 | 3470 | 3470 | 3465 | 311 |
| 598 | 20231006 | 090700 | 348070810 | 3470 | 3460 | 3470 | 3455 | 3189 |
| 599 | 20231006 | 090600 | 337044370 | 3470 | 3450 | 3475 | 3450 | 14336 |
| 600 | 20231006 | 090500 | 287376985 | 3455 | 3455 | 3455 | 3455 | 3187 |
| 601 | 20231006 | 090400 | 276365900 | 3460 | 3470 | 3470 | 3455 | 9790 |
| 602 | 20231006 | 090300 | 242471345 | 3465 | 3460 | 3465 | 3455 | 5417 |
| 603 | 20231006 | 090200 | 223715615 | 3460 | 3430 | 3460 | 3415 | 20179 |
| 604 | 20231006 | 090100 | 154246735 | 3435 | 3425 | 3435 | 3410 | 382 |
| 605 | 20231006 | 090000 | 152938375 | 3430 | 3390 | 3430 | 3390 | 43485 |