31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 193300 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 87602 |
| 3 | 20231012 | 193200 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 4 | 20231012 | 193100 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 5 | 20231012 | 193000 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 6 | 20231012 | 192900 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 7 | 20231012 | 192800 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 8 | 20231012 | 192700 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 9 | 20231012 | 192600 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 10 | 20231012 | 192500 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 11 | 20231012 | 192400 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 12 | 20231012 | 192300 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 13 | 20231012 | 192200 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 14 | 20231012 | 192100 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 15 | 20231012 | 192000 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 16 | 20231012 | 191900 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 17 | 20231012 | 191800 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 18 | 20231012 | 191700 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 19 | 20231012 | 191600 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 20 | 20231012 | 191500 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 21 | 20231012 | 191400 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 22 | 20231012 | 191300 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 23 | 20231012 | 191200 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 24 | 20231012 | 191100 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 25 | 20231012 | 191000 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 26 | 20231012 | 190900 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 27 | 20231012 | 190800 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 28 | 20231012 | 190700 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 29 | 20231012 | 190600 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 30 | 20231012 | 190500 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 31 | 20231012 | 190400 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 32 | 20231012 | 190300 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 87602 |
| 33 | 20231012 | 190200 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 34 | 20231012 | 190100 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 35 | 20231012 | 190000 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 36 | 20231012 | 185900 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 37 | 20231012 | 185800 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 38 | 20231012 | 185700 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 39 | 20231012 | 185600 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 40 | 20231012 | 185500 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 41 | 20231012 | 185400 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 42 | 20231012 | 185300 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 43 | 20231012 | 185200 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 44 | 20231012 | 185100 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 45 | 20231012 | 185000 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 46 | 20231012 | 184900 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 47 | 20231012 | 184800 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 48 | 20231012 | 184700 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 49 | 20231012 | 184600 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 50 | 20231012 | 184500 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 51 | 20231012 | 184400 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 52 | 20231012 | 184300 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 53 | 20231012 | 184200 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 54 | 20231012 | 184100 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 55 | 20231012 | 184000 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 56 | 20231012 | 183900 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 57 | 20231012 | 183800 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 58 | 20231012 | 183700 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 59 | 20231012 | 183600 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 60 | 20231012 | 183500 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 61 | 20231012 | 183400 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 62 | 20231012 | 183300 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 87602 |
| 63 | 20231012 | 183200 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 64 | 20231012 | 183100 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 65 | 20231012 | 183000 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 66 | 20231012 | 182900 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 67 | 20231012 | 182800 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 68 | 20231012 | 182700 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 69 | 20231012 | 182600 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 70 | 20231012 | 182500 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 71 | 20231012 | 182400 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 72 | 20231012 | 182300 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 73 | 20231012 | 182200 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 74 | 20231012 | 182100 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 75 | 20231012 | 182000 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 76 | 20231012 | 181900 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 77 | 20231012 | 181800 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 78 | 20231012 | 181700 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 79 | 20231012 | 181600 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 80 | 20231012 | 181500 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 81 | 20231012 | 181400 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 82 | 20231012 | 181300 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 83 | 20231012 | 181200 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 84 | 20231012 | 181100 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 85 | 20231012 | 181000 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 86 | 20231012 | 180900 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 87 | 20231012 | 180800 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 88 | 20231012 | 180700 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 89 | 20231012 | 180600 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 90 | 20231012 | 180500 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 91 | 20231012 | 180400 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 92 | 20231012 | 180300 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 87602 |
| 93 | 20231012 | 180200 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 94 | 20231012 | 180100 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 95 | 20231012 | 180000 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 96 | 20231012 | 175900 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 97 | 20231012 | 175800 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 98 | 20231012 | 175700 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 99 | 20231012 | 175600 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 100 | 20231012 | 175500 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 101 | 20231012 | 175400 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 102 | 20231012 | 175300 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 103 | 20231012 | 175200 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 104 | 20231012 | 175100 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 105 | 20231012 | 175000 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 106 | 20231012 | 174900 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 107 | 20231012 | 174800 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 108 | 20231012 | 174700 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 109 | 20231012 | 174600 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 110 | 20231012 | 174500 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 111 | 20231012 | 174400 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 112 | 20231012 | 174300 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 113 | 20231012 | 174200 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 114 | 20231012 | 174100 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 115 | 20231012 | 174000 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 116 | 20231012 | 173900 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 117 | 20231012 | 173800 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 118 | 20231012 | 173700 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 119 | 20231012 | 173600 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 120 | 20231012 | 173500 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 121 | 20231012 | 173400 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 122 | 20231012 | 173300 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 87602 |
| 123 | 20231012 | 173200 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 124 | 20231012 | 173100 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 125 | 20231012 | 173000 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 126 | 20231012 | 172900 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 127 | 20231012 | 172800 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 128 | 20231012 | 172700 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 129 | 20231012 | 172600 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 130 | 20231012 | 172500 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 131 | 20231012 | 172400 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 132 | 20231012 | 172300 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 133 | 20231012 | 172200 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 134 | 20231012 | 172100 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 135 | 20231012 | 172000 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 136 | 20231012 | 171900 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 137 | 20231012 | 171800 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 138 | 20231012 | 171700 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 139 | 20231012 | 171600 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 140 | 20231012 | 171500 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 141 | 20231012 | 171400 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 142 | 20231012 | 171300 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 143 | 20231012 | 171200 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 144 | 20231012 | 171100 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 145 | 20231012 | 171000 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 146 | 20231012 | 170900 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 147 | 20231012 | 170800 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 148 | 20231012 | 170700 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 149 | 20231012 | 170600 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 150 | 20231012 | 170500 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 151 | 20231012 | 170400 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 152 | 20231012 | 170300 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 87602 |
| 153 | 20231012 | 170200 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 154 | 20231012 | 170100 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 155 | 20231012 | 170000 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 156 | 20231012 | 165900 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 157 | 20231012 | 165800 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 158 | 20231012 | 165700 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 159 | 20231012 | 165600 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 160 | 20231012 | 165500 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 161 | 20231012 | 165400 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 162 | 20231012 | 165300 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 163 | 20231012 | 165200 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 164 | 20231012 | 165100 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 165 | 20231012 | 165000 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 166 | 20231012 | 164900 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 167 | 20231012 | 164800 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 168 | 20231012 | 164700 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 169 | 20231012 | 164600 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 170 | 20231012 | 164500 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 171 | 20231012 | 164400 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 172 | 20231012 | 164300 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 173 | 20231012 | 164200 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 174 | 20231012 | 164100 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 175 | 20231012 | 164000 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 176 | 20231012 | 163900 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 177 | 20231012 | 163800 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 178 | 20231012 | 163700 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 179 | 20231012 | 163600 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 180 | 20231012 | 163500 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 181 | 20231012 | 163400 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 182 | 20231012 | 163300 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 87602 |
| 183 | 20231012 | 163200 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 184 | 20231012 | 163100 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 185 | 20231012 | 163000 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 186 | 20231012 | 162900 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 187 | 20231012 | 162800 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 188 | 20231012 | 162700 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 189 | 20231012 | 162600 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 190 | 20231012 | 162500 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 191 | 20231012 | 162400 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 192 | 20231012 | 162300 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 193 | 20231012 | 162200 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 194 | 20231012 | 162100 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 195 | 20231012 | 162000 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 196 | 20231012 | 161900 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 197 | 20231012 | 161800 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 198 | 20231012 | 161700 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 199 | 20231012 | 161600 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 200 | 20231012 | 161500 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 201 | 20231012 | 161400 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 202 | 20231012 | 161300 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 203 | 20231012 | 161200 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 204 | 20231012 | 161100 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 205 | 20231012 | 161000 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 206 | 20231012 | 160900 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 207 | 20231012 | 160800 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 208 | 20231012 | 160700 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 209 | 20231012 | 160600 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 210 | 20231012 | 160500 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 211 | 20231012 | 160400 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 212 | 20231012 | 160300 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 87602 |
| 213 | 20231012 | 160200 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 214 | 20231012 | 160100 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 215 | 20231012 | 160000 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 216 | 20231012 | 155900 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 217 | 20231012 | 155800 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 218 | 20231012 | 155700 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 219 | 20231012 | 155600 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 220 | 20231012 | 155500 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 221 | 20231012 | 155400 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 222 | 20231012 | 155300 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 223 | 20231012 | 155200 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 224 | 20231012 | 155100 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 225 | 20231012 | 155000 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 226 | 20231012 | 154900 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 227 | 20231012 | 154800 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 228 | 20231012 | 154700 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 229 | 20231012 | 154600 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 230 | 20231012 | 154500 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 231 | 20231012 | 154400 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 232 | 20231012 | 154300 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 233 | 20231012 | 154200 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 234 | 20231012 | 154100 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 235 | 20231012 | 154000 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 236 | 20231012 | 153900 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 237 | 20231012 | 153800 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 238 | 20231012 | 153700 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 239 | 20231012 | 153600 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 240 | 20231012 | 153500 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 241 | 20231012 | 153400 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 242 | 20231012 | 153300 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 87602 |
| 243 | 20231012 | 153200 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 244 | 20231012 | 153100 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 0 |
| 245 | 20231012 | 153000 | 4577656941 | 1995 | 1995 | 1995 | 1995 | 87602 |
| 246 | 20231012 | 152900 | 4402890951 | 1995 | 1995 | 1995 | 1995 | 0 |
| 247 | 20231012 | 152800 | 4402890951 | 1995 | 1995 | 1995 | 1995 | 0 |
| 248 | 20231012 | 152700 | 4402890951 | 1995 | 1995 | 1995 | 1995 | 0 |
| 249 | 20231012 | 152600 | 4402890951 | 1995 | 1995 | 1995 | 1995 | 0 |
| 250 | 20231012 | 152500 | 4402890951 | 1995 | 1995 | 1995 | 1995 | 0 |
| 251 | 20231012 | 152400 | 4402890951 | 1995 | 1995 | 1995 | 1995 | 0 |
| 252 | 20231012 | 152300 | 4402890951 | 1995 | 1995 | 1995 | 1995 | 0 |
| 253 | 20231012 | 152200 | 4402890951 | 1995 | 1995 | 1995 | 1995 | 0 |
| 254 | 20231012 | 152100 | 4402890951 | 1995 | 1995 | 1995 | 1995 | 0 |
| 255 | 20231012 | 152000 | 4402890951 | 1995 | 1995 | 1995 | 1995 | 0 |
| 256 | 20231012 | 151900 | 4402890951 | 1995 | 2000 | 2000 | 1994 | 9530 |
| 257 | 20231012 | 151800 | 4383874807 | 1994 | 2000 | 2015 | 1993 | 51285 |
| 258 | 20231012 | 151700 | 4281484146 | 2000 | 1998 | 2005 | 1996 | 28608 |
| 259 | 20231012 | 151600 | 4224273776 | 1995 | 1994 | 2005 | 1993 | 31074 |
| 260 | 20231012 | 151500 | 4162306503 | 2010 | 2010 | 2015 | 1993 | 69150 |
| 261 | 20231012 | 151400 | 4024031517 | 2005 | 1983 | 2005 | 1980 | 25610 |
| 262 | 20231012 | 151300 | 3972987741 | 1981 | 1980 | 1986 | 1977 | 9482 |
| 263 | 20231012 | 151200 | 3954201318 | 1980 | 1968 | 1980 | 1967 | 16179 |
| 264 | 20231012 | 151100 | 3922254632 | 1969 | 1976 | 1976 | 1930 | 38113 |
| 265 | 20231012 | 151000 | 3847799352 | 1980 | 1982 | 1995 | 1974 | 27123 |
| 266 | 20231012 | 150900 | 3794114142 | 1981 | 1992 | 1999 | 1981 | 22717 |
| 267 | 20231012 | 150800 | 3748985210 | 1993 | 2035 | 2035 | 1993 | 43389 |
| 268 | 20231012 | 150700 | 3662009681 | 2015 | 2020 | 2025 | 2000 | 17783 |
| 269 | 20231012 | 150600 | 3626257071 | 2030 | 2020 | 2035 | 2005 | 13504 |
| 270 | 20231012 | 150500 | 3598957931 | 2010 | 2050 | 2060 | 1996 | 62757 |
| 271 | 20231012 | 150400 | 3472331580 | 2050 | 2080 | 2080 | 2045 | 56360 |
| 272 | 20231012 | 150300 | 3356179860 | 2080 | 2095 | 2105 | 2080 | 10915 |
| 273 | 20231012 | 150200 | 3333376285 | 2100 | 2115 | 2125 | 2080 | 17676 |
| 274 | 20231012 | 150100 | 3296304295 | 2100 | 2115 | 2125 | 2100 | 32890 |
| 275 | 20231012 | 150000 | 3226963595 | 2105 | 2120 | 2120 | 2105 | 5501 |
| 276 | 20231012 | 145900 | 3215325915 | 2125 | 2105 | 2125 | 2105 | 12002 |
| 277 | 20231012 | 145800 | 3189900420 | 2105 | 2095 | 2105 | 2090 | 2677 |
| 278 | 20231012 | 145700 | 3184296265 | 2085 | 2095 | 2095 | 2080 | 4141 |
| 279 | 20231012 | 145600 | 3175666700 | 2095 | 2100 | 2100 | 2080 | 4937 |
| 280 | 20231012 | 145500 | 3165364065 | 2095 | 2110 | 2110 | 2095 | 10984 |
| 281 | 20231012 | 145400 | 3142278400 | 2110 | 2105 | 2115 | 2100 | 12208 |
| 282 | 20231012 | 145300 | 3116544560 | 2100 | 2115 | 2125 | 2100 | 24253 |
| 283 | 20231012 | 145200 | 3065308665 | 2115 | 2095 | 2120 | 2075 | 10641 |
| 284 | 20231012 | 145100 | 3043017840 | 2105 | 2050 | 2110 | 2040 | 24220 |
| 285 | 20231012 | 145000 | 2992711745 | 2040 | 2060 | 2075 | 2035 | 34981 |
| 286 | 20231012 | 144900 | 2920891665 | 2040 | 2075 | 2100 | 1969 | 120737 |
| 287 | 20231012 | 144800 | 2672554640 | 2115 | 2115 | 2115 | 2115 | 0 |
| 288 | 20231012 | 144700 | 2672554640 | 2115 | 2170 | 2170 | 2115 | 65806 |
| 289 | 20231012 | 144600 | 2531751805 | 2170 | 2195 | 2200 | 2170 | 38406 |
| 290 | 20231012 | 144500 | 2447998535 | 2195 | 2190 | 2200 | 2190 | 11732 |
| 291 | 20231012 | 144400 | 2422283445 | 2190 | 2200 | 2200 | 2190 | 3107 |
| 292 | 20231012 | 144300 | 2415474230 | 2195 | 2195 | 2200 | 2195 | 2132 |
| 293 | 20231012 | 144200 | 2410792165 | 2195 | 2215 | 2220 | 2195 | 22939 |
| 294 | 20231012 | 144100 | 2360302785 | 2220 | 2220 | 2220 | 2215 | 807 |
| 295 | 20231012 | 144000 | 2358511400 | 2220 | 2210 | 2220 | 2210 | 5636 |
| 296 | 20231012 | 143900 | 2346028785 | 2210 | 2205 | 2210 | 2195 | 27198 |
| 297 | 20231012 | 143800 | 2286196215 | 2210 | 2200 | 2215 | 2195 | 11386 |
| 298 | 20231012 | 143700 | 2261127720 | 2200 | 2245 | 2245 | 2200 | 74039 |
| 299 | 20231012 | 143600 | 2097315385 | 2230 | 2245 | 2250 | 2230 | 35543 |
| 300 | 20231012 | 143500 | 2017861100 | 2245 | 2260 | 2260 | 2245 | 17332 |
| 301 | 20231012 | 143400 | 1978913520 | 2260 | 2250 | 2260 | 2245 | 1446 |
| 302 | 20231012 | 143300 | 1975660435 | 2250 | 2270 | 2280 | 2245 | 21105 |
| 303 | 20231012 | 143200 | 1928102865 | 2270 | 2290 | 2290 | 2270 | 5003 |
| 304 | 20231012 | 143100 | 1916709455 | 2290 | 2290 | 2290 | 2285 | 8771 |
| 305 | 20231012 | 143000 | 1896629365 | 2290 | 2275 | 2290 | 2275 | 7764 |
| 306 | 20231012 | 142900 | 1878855395 | 2275 | 2275 | 2285 | 2270 | 5481 |
| 307 | 20231012 | 142800 | 1866368925 | 2285 | 2280 | 2285 | 2270 | 10437 |
| 308 | 20231012 | 142700 | 1842639690 | 2275 | 2290 | 2290 | 2260 | 46058 |
| 309 | 20231012 | 142600 | 1738148650 | 2290 | 2290 | 2290 | 2280 | 8057 |
| 310 | 20231012 | 142500 | 1719747590 | 2270 | 2290 | 2295 | 2270 | 10771 |
| 311 | 20231012 | 142400 | 1695147205 | 2280 | 2280 | 2295 | 2280 | 21626 |
| 312 | 20231012 | 142300 | 1645649190 | 2280 | 2285 | 2285 | 2280 | 1532 |
| 313 | 20231012 | 142200 | 1642156225 | 2285 | 2255 | 2285 | 2250 | 22115 |
| 314 | 20231012 | 142100 | 1591802215 | 2240 | 2280 | 2285 | 2240 | 27985 |
| 315 | 20231012 | 142000 | 1528650820 | 2285 | 2235 | 2300 | 2235 | 45320 |
| 316 | 20231012 | 141900 | 1425593700 | 2235 | 2230 | 2235 | 2230 | 992 |
| 317 | 20231012 | 141800 | 1423379040 | 2230 | 2230 | 2230 | 2230 | 1200 |
| 318 | 20231012 | 141700 | 1420703040 | 2225 | 2225 | 2230 | 2225 | 1141 |
| 319 | 20231012 | 141600 | 1418162740 | 2225 | 2225 | 2225 | 2225 | 500 |
| 320 | 20231012 | 141500 | 1417050240 | 2225 | 2225 | 2225 | 2225 | 669 |
| 321 | 20231012 | 141400 | 1415561715 | 2225 | 2225 | 2225 | 2225 | 2033 |
| 322 | 20231012 | 141300 | 1411038290 | 2225 | 2225 | 2225 | 2225 | 100 |
| 323 | 20231012 | 141200 | 1410815790 | 2235 | 2225 | 2235 | 2225 | 1034 |
| 324 | 20231012 | 141100 | 1408515130 | 2240 | 2240 | 2240 | 2240 | 0 |
| 325 | 20231012 | 141000 | 1408515130 | 2240 | 2230 | 2240 | 2225 | 2115 |
| 326 | 20231012 | 140900 | 1403802745 | 2225 | 2230 | 2230 | 2225 | 65 |
| 327 | 20231012 | 140800 | 1403658045 | 2230 | 2230 | 2230 | 2230 | 13 |
| 328 | 20231012 | 140700 | 1403629055 | 2230 | 2230 | 2230 | 2225 | 14 |
| 329 | 20231012 | 140600 | 1403597885 | 2225 | 2230 | 2230 | 2225 | 40 |
| 330 | 20231012 | 140500 | 1403508735 | 2230 | 2235 | 2235 | 2225 | 3143 |
| 331 | 20231012 | 140400 | 1396499905 | 2225 | 2225 | 2225 | 2225 | 2000 |
| 332 | 20231012 | 140300 | 1392049905 | 2235 | 2225 | 2235 | 2225 | 1205 |
| 333 | 20231012 | 140200 | 1389362570 | 2225 | 2225 | 2225 | 2225 | 403 |
| 334 | 20231012 | 140100 | 1388465895 | 2230 | 2225 | 2235 | 2225 | 1714 |
| 335 | 20231012 | 140000 | 1384651735 | 2235 | 2235 | 2235 | 2235 | 0 |
| 336 | 20231012 | 135900 | 1384651735 | 2235 | 2235 | 2235 | 2235 | 30 |
| 337 | 20231012 | 135800 | 1384584685 | 2235 | 2225 | 2235 | 2225 | 450 |
| 338 | 20231012 | 135700 | 1383583425 | 2225 | 2225 | 2225 | 2225 | 2233 |
| 339 | 20231012 | 135600 | 1378615000 | 2240 | 2240 | 2240 | 2240 | 0 |
| 340 | 20231012 | 135500 | 1378615000 | 2240 | 2240 | 2240 | 2225 | 53 |
| 341 | 20231012 | 135400 | 1378496295 | 2240 | 2240 | 2240 | 2240 | 0 |
| 342 | 20231012 | 135300 | 1378496295 | 2240 | 2230 | 2240 | 2230 | 2599 |
| 343 | 20231012 | 135200 | 1372699525 | 2245 | 2245 | 2245 | 2245 | 20 |
| 344 | 20231012 | 135100 | 1372654625 | 2245 | 2245 | 2245 | 2235 | 3150 |
| 345 | 20231012 | 135000 | 1365584275 | 2245 | 2245 | 2245 | 2245 | 0 |
| 346 | 20231012 | 134900 | 1365584275 | 2245 | 2245 | 2245 | 2245 | 0 |
| 347 | 20231012 | 134800 | 1365584275 | 2245 | 2235 | 2245 | 2235 | 11 |
| 348 | 20231012 | 134700 | 1365559590 | 2245 | 2245 | 2245 | 2245 | 0 |
| 349 | 20231012 | 134600 | 1365559590 | 2245 | 2245 | 2245 | 2245 | 30 |
| 350 | 20231012 | 134500 | 1365492240 | 2245 | 2240 | 2245 | 2240 | 165 |
| 351 | 20231012 | 134400 | 1365122565 | 2245 | 2245 | 2245 | 2245 | 0 |
| 352 | 20231012 | 134300 | 1365122565 | 2245 | 2240 | 2245 | 2240 | 476 |
| 353 | 20231012 | 134200 | 1364056105 | 2240 | 2235 | 2240 | 2235 | 468 |
| 354 | 20231012 | 134100 | 1363010075 | 2240 | 2230 | 2240 | 2230 | 300 |
| 355 | 20231012 | 134000 | 1362339505 | 2230 | 2230 | 2230 | 2230 | 173 |
| 356 | 20231012 | 133900 | 1361953715 | 2230 | 2230 | 2235 | 2230 | 54 |
| 357 | 20231012 | 133800 | 1361833095 | 2235 | 2230 | 2235 | 2230 | 301 |
| 358 | 20231012 | 133700 | 1361161860 | 2230 | 2230 | 2230 | 2230 | 220 |
| 359 | 20231012 | 133600 | 1360671260 | 2235 | 2235 | 2235 | 2235 | 6 |
| 360 | 20231012 | 133500 | 1360657850 | 2235 | 2235 | 2235 | 2235 | 1 |
| 361 | 20231012 | 133400 | 1360655615 | 2235 | 2235 | 2235 | 2235 | 206 |
| 362 | 20231012 | 133300 | 1360195205 | 2235 | 2230 | 2235 | 2230 | 51 |
| 363 | 20231012 | 133200 | 1360081470 | 2235 | 2230 | 2235 | 2230 | 488 |
| 364 | 20231012 | 133100 | 1358992575 | 2240 | 2235 | 2240 | 2235 | 1010 |
| 365 | 20231012 | 133000 | 1356733805 | 2240 | 2240 | 2240 | 2240 | 0 |
| 366 | 20231012 | 132900 | 1356733805 | 2240 | 2235 | 2240 | 2235 | 100 |
| 367 | 20231012 | 132800 | 1356510255 | 2240 | 2240 | 2240 | 2240 | 0 |
| 368 | 20231012 | 132700 | 1356510255 | 2240 | 2235 | 2240 | 2235 | 2639 |
| 369 | 20231012 | 132600 | 1350611945 | 2245 | 2240 | 2245 | 2240 | 40 |
| 370 | 20231012 | 132500 | 1350522195 | 2245 | 2240 | 2245 | 2240 | 589 |
| 371 | 20231012 | 132400 | 1349202235 | 2240 | 2240 | 2240 | 2240 | 0 |
| 372 | 20231012 | 132300 | 1349202235 | 2240 | 2240 | 2240 | 2240 | 1 |
| 373 | 20231012 | 132200 | 1349199995 | 2240 | 2240 | 2245 | 2240 | 900 |
| 374 | 20231012 | 132100 | 1347182715 | 2235 | 2235 | 2235 | 2235 | 1060 |
| 375 | 20231012 | 132000 | 1344813615 | 2235 | 2240 | 2245 | 2235 | 1060 |
| 376 | 20231012 | 131900 | 1342444340 | 2240 | 2235 | 2240 | 2235 | 1010 |
| 377 | 20231012 | 131800 | 1340181990 | 2240 | 2225 | 2240 | 2225 | 3920 |
| 378 | 20231012 | 131700 | 1331438880 | 2230 | 2230 | 2230 | 2230 | 210 |
| 379 | 20231012 | 131600 | 1330970580 | 2225 | 2230 | 2230 | 2225 | 2571 |
| 380 | 20231012 | 131500 | 1325242750 | 2235 | 2240 | 2240 | 2235 | 660 |
| 381 | 20231012 | 131400 | 1323764400 | 2230 | 2230 | 2230 | 2230 | 0 |
| 382 | 20231012 | 131300 | 1323764400 | 2230 | 2235 | 2235 | 2230 | 5000 |
| 383 | 20231012 | 131200 | 1312608250 | 2250 | 2250 | 2250 | 2250 | 0 |
| 384 | 20231012 | 131100 | 1312608250 | 2250 | 2250 | 2250 | 2250 | 1 |
| 385 | 20231012 | 131000 | 1312606000 | 2250 | 2250 | 2250 | 2250 | 0 |
| 386 | 20231012 | 130900 | 1312606000 | 2250 | 2240 | 2250 | 2230 | 2399 |
| 387 | 20231012 | 130800 | 1307244120 | 2235 | 2235 | 2235 | 2235 | 0 |
| 388 | 20231012 | 130700 | 1307244120 | 2235 | 2235 | 2235 | 2235 | 0 |
| 389 | 20231012 | 130600 | 1307244120 | 2235 | 2235 | 2235 | 2235 | 1 |
| 390 | 20231012 | 130500 | 1307241885 | 2255 | 2240 | 2255 | 2235 | 56 |
| 391 | 20231012 | 130400 | 1307116375 | 2240 | 2255 | 2255 | 2240 | 7 |
| 392 | 20231012 | 130300 | 1307100620 | 2255 | 2260 | 2260 | 2255 | 9 |
| 393 | 20231012 | 130200 | 1307080300 | 2250 | 2250 | 2250 | 2250 | 1005 |
| 394 | 20231012 | 130100 | 1304819050 | 2250 | 2250 | 2250 | 2250 | 277 |
| 395 | 20231012 | 130000 | 1304195800 | 2250 | 2250 | 2250 | 2250 | 1130 |
| 396 | 20231012 | 125900 | 1301653300 | 2250 | 2255 | 2255 | 2250 | 2416 |
| 397 | 20231012 | 125800 | 1296210250 | 2255 | 2245 | 2255 | 2245 | 1911 |
| 398 | 20231012 | 125700 | 1291914805 | 2235 | 2245 | 2245 | 2235 | 1948 |
| 399 | 20231012 | 125600 | 1287555760 | 2245 | 2245 | 2245 | 2245 | 507 |
| 400 | 20231012 | 125500 | 1286417545 | 2245 | 2245 | 2245 | 2240 | 54 |
| 401 | 20231012 | 125400 | 1286296320 | 2250 | 2255 | 2255 | 2250 | 505 |
| 402 | 20231012 | 125300 | 1285157570 | 2255 | 2245 | 2255 | 2240 | 3330 |
| 403 | 20231012 | 125200 | 1277667810 | 2245 | 2250 | 2250 | 2245 | 2500 |
| 404 | 20231012 | 125100 | 1272055265 | 2250 | 2255 | 2265 | 2245 | 5502 |
| 405 | 20231012 | 125000 | 1259671835 | 2260 | 2260 | 2260 | 2260 | 3548 |
| 406 | 20231012 | 124900 | 1251653355 | 2265 | 2265 | 2265 | 2265 | 1 |
| 407 | 20231012 | 124800 | 1251651090 | 2265 | 2265 | 2265 | 2265 | 10 |
| 408 | 20231012 | 124700 | 1251628440 | 2260 | 2260 | 2260 | 2260 | 0 |
| 409 | 20231012 | 124600 | 1251628440 | 2260 | 2260 | 2260 | 2260 | 0 |
| 410 | 20231012 | 124500 | 1251628440 | 2260 | 2265 | 2265 | 2260 | 2 |
| 411 | 20231012 | 124400 | 1251623915 | 2265 | 2265 | 2265 | 2265 | 2500 |
| 412 | 20231012 | 124300 | 1245961415 | 2275 | 2275 | 2275 | 2275 | 1207 |
| 413 | 20231012 | 124200 | 1243215490 | 2275 | 2275 | 2275 | 2275 | 0 |
| 414 | 20231012 | 124100 | 1243215490 | 2275 | 2275 | 2275 | 2275 | 0 |
| 415 | 20231012 | 124000 | 1243215490 | 2275 | 2275 | 2275 | 2275 | 1 |
| 416 | 20231012 | 123900 | 1243213215 | 2265 | 2265 | 2265 | 2265 | 0 |
| 417 | 20231012 | 123800 | 1243213215 | 2265 | 2265 | 2265 | 2265 | 12 |
| 418 | 20231012 | 123700 | 1243186035 | 2265 | 2265 | 2265 | 2265 | 663 |
| 419 | 20231012 | 123600 | 1241684340 | 2265 | 2265 | 2265 | 2265 | 0 |
| 420 | 20231012 | 123500 | 1241684340 | 2265 | 2265 | 2265 | 2265 | 1542 |
| 421 | 20231012 | 123400 | 1238191710 | 2265 | 2265 | 2265 | 2265 | 5 |
| 422 | 20231012 | 123300 | 1238180385 | 2265 | 2265 | 2265 | 2265 | 1 |
| 423 | 20231012 | 123200 | 1238178120 | 2260 | 2260 | 2260 | 2260 | 2 |
| 424 | 20231012 | 123100 | 1238173600 | 2260 | 2260 | 2260 | 2260 | 5 |
| 425 | 20231012 | 123000 | 1238162300 | 2255 | 2255 | 2255 | 2255 | 0 |
| 426 | 20231012 | 122900 | 1238162300 | 2255 | 2255 | 2255 | 2255 | 1000 |
| 427 | 20231012 | 122800 | 1235907300 | 2275 | 2275 | 2275 | 2275 | 0 |
| 428 | 20231012 | 122700 | 1235907300 | 2275 | 2275 | 2275 | 2275 | 29 |
| 429 | 20231012 | 122600 | 1235841325 | 2275 | 2255 | 2275 | 2255 | 271 |
| 430 | 20231012 | 122500 | 1235230200 | 2275 | 2275 | 2275 | 2275 | 5 |
| 431 | 20231012 | 122400 | 1235218825 | 2275 | 2270 | 2275 | 2260 | 10002 |
| 432 | 20231012 | 122300 | 1212594570 | 2280 | 2280 | 2280 | 2280 | 0 |
| 433 | 20231012 | 122200 | 1212594570 | 2280 | 2280 | 2280 | 2280 | 0 |
| 434 | 20231012 | 122100 | 1212594570 | 2280 | 2280 | 2280 | 2280 | 0 |
| 435 | 20231012 | 122000 | 1212594570 | 2280 | 2280 | 2280 | 2280 | 0 |
| 436 | 20231012 | 121900 | 1212594570 | 2280 | 2280 | 2280 | 2280 | 52 |
| 437 | 20231012 | 121800 | 1212476010 | 2280 | 2280 | 2280 | 2280 | 0 |
| 438 | 20231012 | 121700 | 1212476010 | 2280 | 2280 | 2280 | 2280 | 50 |
| 439 | 20231012 | 121600 | 1212362010 | 2280 | 2280 | 2280 | 2280 | 3 |
| 440 | 20231012 | 121500 | 1212355170 | 2280 | 2280 | 2280 | 2280 | 406 |
| 441 | 20231012 | 121400 | 1211429490 | 2280 | 2280 | 2280 | 2280 | 1000 |
| 442 | 20231012 | 121300 | 1209149490 | 2265 | 2275 | 2275 | 2265 | 2974 |
| 443 | 20231012 | 121200 | 1202402945 | 2275 | 2290 | 2290 | 2275 | 2501 |
| 444 | 20231012 | 121100 | 1196710655 | 2285 | 2285 | 2285 | 2285 | 1000 |
| 445 | 20231012 | 121000 | 1194425655 | 2290 | 2285 | 2295 | 2285 | 5001 |
| 446 | 20231012 | 120900 | 1182961010 | 2285 | 2285 | 2285 | 2285 | 0 |
| 447 | 20231012 | 120800 | 1182961010 | 2285 | 2285 | 2285 | 2285 | 0 |
| 448 | 20231012 | 120700 | 1182961010 | 2285 | 2285 | 2285 | 2285 | 797 |
| 449 | 20231012 | 120600 | 1181139865 | 2285 | 2280 | 2285 | 2280 | 7293 |
| 450 | 20231012 | 120500 | 1164480810 | 2285 | 2285 | 2285 | 2285 | 767 |
| 451 | 20231012 | 120400 | 1162728215 | 2285 | 2290 | 2290 | 2285 | 718 |
| 452 | 20231012 | 120300 | 1161084000 | 2290 | 2295 | 2295 | 2290 | 227 |
| 453 | 20231012 | 120200 | 1160563040 | 2295 | 2295 | 2295 | 2295 | 10 |
| 454 | 20231012 | 120100 | 1160540090 | 2290 | 2290 | 2290 | 2290 | 465 |
| 455 | 20231012 | 120000 | 1159475240 | 2290 | 2290 | 2290 | 2290 | 0 |
| 456 | 20231012 | 115900 | 1159475240 | 2290 | 2290 | 2290 | 2290 | 0 |
| 457 | 20231012 | 115800 | 1159475240 | 2290 | 2290 | 2290 | 2290 | 0 |
| 458 | 20231012 | 115700 | 1159475240 | 2290 | 2290 | 2290 | 2290 | 0 |
| 459 | 20231012 | 115600 | 1159475240 | 2290 | 2290 | 2290 | 2290 | 500 |
| 460 | 20231012 | 115500 | 1158330240 | 2290 | 2285 | 2290 | 2285 | 2000 |
| 461 | 20231012 | 115400 | 1153753900 | 2280 | 2285 | 2285 | 2280 | 185 |
| 462 | 20231012 | 115300 | 1153332000 | 2285 | 2285 | 2285 | 2285 | 2 |
| 463 | 20231012 | 115200 | 1153327430 | 2285 | 2285 | 2285 | 2285 | 370 |
| 464 | 20231012 | 115100 | 1152481980 | 2290 | 2290 | 2290 | 2290 | 150 |
| 465 | 20231012 | 115000 | 1152138480 | 2290 | 2290 | 2290 | 2290 | 1 |
| 466 | 20231012 | 114900 | 1152136190 | 2290 | 2290 | 2290 | 2290 | 700 |
| 467 | 20231012 | 114800 | 1150533190 | 2290 | 2290 | 2290 | 2290 | 450 |
| 468 | 20231012 | 114700 | 1149502690 | 2285 | 2290 | 2290 | 2285 | 740 |
| 469 | 20231012 | 114600 | 1147808340 | 2285 | 2285 | 2290 | 2285 | 3478 |
| 470 | 20231012 | 114500 | 1139844510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 471 | 20231012 | 114400 | 1139844510 | 2285 | 2280 | 2285 | 2280 | 1001 |
| 472 | 20231012 | 114300 | 1137557230 | 2280 | 2280 | 2280 | 2280 | 1500 |
| 473 | 20231012 | 114200 | 1134137230 | 2285 | 2280 | 2285 | 2280 | 650 |
| 474 | 20231012 | 114100 | 1132654490 | 2280 | 2280 | 2280 | 2280 | 5 |
| 475 | 20231012 | 114000 | 1132643090 | 2280 | 2280 | 2280 | 2280 | 1000 |
| 476 | 20231012 | 113900 | 1130363090 | 2275 | 2275 | 2275 | 2275 | 1170 |
| 477 | 20231012 | 113800 | 1127701340 | 2275 | 2275 | 2275 | 2275 | 230 |
| 478 | 20231012 | 113700 | 1127178090 | 2275 | 2280 | 2280 | 2275 | 105 |
| 479 | 20231012 | 113600 | 1126939190 | 2280 | 2280 | 2280 | 2280 | 2048 |
| 480 | 20231012 | 113500 | 1122269750 | 2285 | 2285 | 2285 | 2285 | 5 |
| 481 | 20231012 | 113400 | 1122258325 | 2280 | 2280 | 2285 | 2275 | 3063 |
| 482 | 20231012 | 113300 | 1115274685 | 2275 | 2275 | 2275 | 2275 | 433 |
| 483 | 20231012 | 113200 | 1114289610 | 2275 | 2275 | 2275 | 2275 | 200 |
| 484 | 20231012 | 113100 | 1113834610 | 2270 | 2270 | 2270 | 2270 | 336 |
| 485 | 20231012 | 113000 | 1113071890 | 2270 | 2270 | 2270 | 2270 | 3731 |
| 486 | 20231012 | 112900 | 1104602520 | 2270 | 2270 | 2270 | 2270 | 1 |
| 487 | 20231012 | 112800 | 1104600250 | 2275 | 2270 | 2275 | 2270 | 201 |
| 488 | 20231012 | 112700 | 1104142980 | 2270 | 2270 | 2270 | 2270 | 1100 |
| 489 | 20231012 | 112600 | 1101645980 | 2270 | 2270 | 2270 | 2270 | 900 |
| 490 | 20231012 | 112500 | 1099602980 | 2270 | 2270 | 2270 | 2270 | 1 |
| 491 | 20231012 | 112400 | 1099600710 | 2260 | 2270 | 2270 | 2260 | 1760 |
| 492 | 20231012 | 112300 | 1095618740 | 2260 | 2260 | 2260 | 2260 | 0 |
| 493 | 20231012 | 112200 | 1095618740 | 2260 | 2260 | 2260 | 2260 | 571 |
| 494 | 20231012 | 112100 | 1094328280 | 2260 | 2270 | 2270 | 2260 | 4036 |
| 495 | 20231012 | 112000 | 1085203910 | 2270 | 2265 | 2270 | 2265 | 2747 |
| 496 | 20231012 | 111900 | 1078979325 | 2265 | 2265 | 2265 | 2265 | 6 |
| 497 | 20231012 | 111800 | 1078965735 | 2265 | 2265 | 2265 | 2265 | 50 |
| 498 | 20231012 | 111700 | 1078852485 | 2265 | 2265 | 2265 | 2265 | 0 |
| 499 | 20231012 | 111600 | 1078852485 | 2265 | 2265 | 2265 | 2265 | 810 |
| 500 | 20231012 | 111500 | 1077017835 | 2260 | 2270 | 2270 | 2260 | 1400 |
| 501 | 20231012 | 111400 | 1073853335 | 2270 | 2260 | 2275 | 2260 | 1045 |
| 502 | 20231012 | 111300 | 1071478800 | 2255 | 2280 | 2280 | 2255 | 8299 |
| 503 | 20231012 | 111200 | 1052712810 | 2285 | 2275 | 2285 | 2275 | 4069 |
| 504 | 20231012 | 111100 | 1043454935 | 2275 | 2275 | 2275 | 2265 | 431 |
| 505 | 20231012 | 111000 | 1042478510 | 2270 | 2270 | 2270 | 2260 | 12185 |
| 506 | 20231012 | 110900 | 1014845160 | 2270 | 2285 | 2285 | 2265 | 8405 |
| 507 | 20231012 | 110800 | 995757925 | 2285 | 2275 | 2285 | 2275 | 4964 |
| 508 | 20231012 | 110700 | 984446200 | 2275 | 2270 | 2275 | 2265 | 3980 |
| 509 | 20231012 | 110600 | 975407850 | 2265 | 2260 | 2265 | 2245 | 7889 |
| 510 | 20231012 | 110500 | 957624700 | 2255 | 2270 | 2270 | 2255 | 6908 |
| 511 | 20231012 | 110400 | 942022130 | 2275 | 2275 | 2275 | 2275 | 0 |
| 512 | 20231012 | 110300 | 942022130 | 2275 | 2260 | 2280 | 2260 | 2727 |
| 513 | 20231012 | 110200 | 935833635 | 2260 | 2260 | 2265 | 2260 | 1198 |
| 514 | 20231012 | 110100 | 933126150 | 2260 | 2260 | 2265 | 2260 | 1534 |
| 515 | 20231012 | 110000 | 929658205 | 2265 | 2265 | 2270 | 2265 | 2221 |
| 516 | 20231012 | 105900 | 924626970 | 2270 | 2240 | 2270 | 2240 | 2023 |
| 517 | 20231012 | 105800 | 920057075 | 2240 | 2245 | 2260 | 2240 | 8178 |
| 518 | 20231012 | 105700 | 901648295 | 2250 | 2240 | 2250 | 2240 | 4297 |
| 519 | 20231012 | 105600 | 892004015 | 2240 | 2240 | 2240 | 2240 | 350 |
| 520 | 20231012 | 105500 | 891220015 | 2240 | 2230 | 2240 | 2230 | 1015 |
| 521 | 20231012 | 105400 | 888950945 | 2235 | 2230 | 2235 | 2230 | 2530 |
| 522 | 20231012 | 105300 | 883303465 | 2225 | 2225 | 2225 | 2225 | 2601 |
| 523 | 20231012 | 105200 | 877516240 | 2225 | 2220 | 2225 | 2220 | 1105 |
| 524 | 20231012 | 105100 | 875062615 | 2225 | 2225 | 2225 | 2220 | 1118 |
| 525 | 20231012 | 105000 | 872580065 | 2215 | 2215 | 2225 | 2215 | 1680 |
| 526 | 20231012 | 104900 | 868858855 | 2220 | 2220 | 2220 | 2220 | 305 |
| 527 | 20231012 | 104800 | 868181755 | 2220 | 2215 | 2220 | 2215 | 453 |
| 528 | 20231012 | 104700 | 867178335 | 2220 | 2225 | 2225 | 2220 | 370 |
| 529 | 20231012 | 104600 | 866356435 | 2225 | 2225 | 2230 | 2220 | 2802 |
| 530 | 20231012 | 104500 | 860124205 | 2225 | 2225 | 2225 | 2225 | 6 |
| 531 | 20231012 | 104400 | 860110855 | 2225 | 2225 | 2225 | 2225 | 10 |
| 532 | 20231012 | 104300 | 860088605 | 2225 | 2220 | 2225 | 2220 | 105 |
| 533 | 20231012 | 104200 | 859855480 | 2225 | 2220 | 2225 | 2220 | 380 |
| 534 | 20231012 | 104100 | 859011410 | 2220 | 2220 | 2220 | 2220 | 100 |
| 535 | 20231012 | 104000 | 858789410 | 2215 | 2215 | 2215 | 2215 | 191 |
| 536 | 20231012 | 103900 | 858366345 | 2215 | 2220 | 2220 | 2215 | 311 |
| 537 | 20231012 | 103800 | 857676970 | 2220 | 2220 | 2220 | 2220 | 5 |
| 538 | 20231012 | 103700 | 857665870 | 2220 | 2220 | 2220 | 2220 | 0 |
| 539 | 20231012 | 103600 | 857665870 | 2220 | 2220 | 2220 | 2220 | 20 |
| 540 | 20231012 | 103500 | 857621470 | 2220 | 2220 | 2220 | 2215 | 155 |
| 541 | 20231012 | 103400 | 857277475 | 2220 | 2215 | 2220 | 2215 | 469 |
| 542 | 20231012 | 103300 | 856238125 | 2215 | 2215 | 2215 | 2215 | 701 |
| 543 | 20231012 | 103200 | 854685410 | 2215 | 2215 | 2215 | 2215 | 10 |
| 544 | 20231012 | 103100 | 854663260 | 2215 | 2210 | 2215 | 2210 | 201 |
| 545 | 20231012 | 103000 | 854219045 | 2215 | 2210 | 2215 | 2200 | 4001 |
| 546 | 20231012 | 102900 | 845413295 | 2220 | 2215 | 2220 | 2215 | 1100 |
| 547 | 20231012 | 102800 | 842974360 | 2215 | 2215 | 2215 | 2215 | 200 |
| 548 | 20231012 | 102700 | 842531360 | 2215 | 2210 | 2215 | 2210 | 300 |
| 549 | 20231012 | 102600 | 841867860 | 2205 | 2205 | 2205 | 2205 | 1780 |
| 550 | 20231012 | 102500 | 837942960 | 2210 | 2210 | 2210 | 2210 | 50 |
| 551 | 20231012 | 102400 | 837832460 | 2215 | 2215 | 2215 | 2210 | 120 |
| 552 | 20231012 | 102300 | 837567160 | 2215 | 2215 | 2215 | 2215 | 303 |
| 553 | 20231012 | 102200 | 836896015 | 2215 | 2205 | 2215 | 2205 | 911 |
| 554 | 20231012 | 102100 | 834883325 | 2205 | 2200 | 2210 | 2195 | 905 |
| 555 | 20231012 | 102000 | 832892495 | 2200 | 2210 | 2210 | 2200 | 3818 |
| 556 | 20231012 | 101900 | 824484795 | 2205 | 2210 | 2215 | 2205 | 2068 |
| 557 | 20231012 | 101800 | 819923365 | 2210 | 2200 | 2210 | 2195 | 4068 |
| 558 | 20231012 | 101700 | 810984530 | 2195 | 2200 | 2205 | 2195 | 329 |
| 559 | 20231012 | 101600 | 810260595 | 2200 | 2215 | 2215 | 2200 | 717 |
| 560 | 20231012 | 101500 | 808683140 | 2215 | 2200 | 2215 | 2200 | 99 |
| 561 | 20231012 | 101400 | 808464835 | 2215 | 2200 | 2215 | 2200 | 3799 |
| 562 | 20231012 | 101300 | 800071250 | 2200 | 2210 | 2210 | 2200 | 1084 |
| 563 | 20231012 | 101200 | 797686410 | 2210 | 2210 | 2215 | 2200 | 3006 |
| 564 | 20231012 | 101100 | 791057515 | 2210 | 2210 | 2210 | 2210 | 418 |
| 565 | 20231012 | 101000 | 790133735 | 2200 | 2205 | 2210 | 2200 | 8712 |
| 566 | 20231012 | 100900 | 770952040 | 2215 | 2205 | 2215 | 2205 | 1500 |
| 567 | 20231012 | 100800 | 767637050 | 2210 | 2205 | 2215 | 2200 | 4058 |
| 568 | 20231012 | 100700 | 758699265 | 2215 | 2200 | 2215 | 2200 | 7420 |
| 569 | 20231012 | 100600 | 742367030 | 2200 | 2225 | 2225 | 2200 | 12360 |
| 570 | 20231012 | 100500 | 715084940 | 2235 | 2225 | 2235 | 2220 | 2228 |
| 571 | 20231012 | 100400 | 710127975 | 2225 | 2225 | 2225 | 2225 | 342 |
| 572 | 20231012 | 100300 | 709367025 | 2225 | 2220 | 2225 | 2220 | 1234 |
| 573 | 20231012 | 100200 | 706626960 | 2220 | 2220 | 2220 | 2220 | 91 |
| 574 | 20231012 | 100100 | 706424940 | 2210 | 2220 | 2220 | 2210 | 14447 |
| 575 | 20231012 | 100000 | 674448470 | 2220 | 2220 | 2220 | 2220 | 121 |
| 576 | 20231012 | 095900 | 674179850 | 2220 | 2220 | 2225 | 2220 | 6094 |
| 577 | 20231012 | 095800 | 660651165 | 2225 | 2235 | 2235 | 2225 | 2800 |
| 578 | 20231012 | 095700 | 654420155 | 2225 | 2235 | 2235 | 2225 | 146 |
| 579 | 20231012 | 095600 | 654094010 | 2240 | 2230 | 2240 | 2230 | 568 |
| 580 | 20231012 | 095500 | 652827155 | 2230 | 2220 | 2230 | 2220 | 3567 |
| 581 | 20231012 | 095400 | 644898965 | 2225 | 2215 | 2225 | 2215 | 193 |
| 582 | 20231012 | 095300 | 644471415 | 2215 | 2220 | 2225 | 2215 | 1966 |
| 583 | 20231012 | 095200 | 640115890 | 2225 | 2215 | 2225 | 2215 | 1846 |
| 584 | 20231012 | 095100 | 636017720 | 2225 | 2220 | 2225 | 2215 | 4450 |
| 585 | 20231012 | 095000 | 626152495 | 2220 | 2225 | 2225 | 2220 | 5236 |
| 586 | 20231012 | 094900 | 614527110 | 2225 | 2225 | 2225 | 2225 | 1000 |
| 587 | 20231012 | 094800 | 612302110 | 2230 | 2230 | 2230 | 2225 | 2267 |
| 588 | 20231012 | 094700 | 607256735 | 2235 | 2235 | 2235 | 2230 | 1145 |
| 589 | 20231012 | 094600 | 604698660 | 2240 | 2240 | 2240 | 2230 | 2043 |
| 590 | 20231012 | 094500 | 600140840 | 2235 | 2245 | 2250 | 2235 | 2602 |
| 591 | 20231012 | 094400 | 594315505 | 2245 | 2240 | 2245 | 2235 | 3348 |
| 592 | 20231012 | 094300 | 586814300 | 2235 | 2230 | 2235 | 2225 | 2422 |
| 593 | 20231012 | 094200 | 581410430 | 2230 | 2220 | 2230 | 2220 | 759 |
| 594 | 20231012 | 094100 | 579725180 | 2220 | 2240 | 2240 | 2215 | 3520 |
| 595 | 20231012 | 094000 | 571901400 | 2240 | 2230 | 2240 | 2220 | 1827 |
| 596 | 20231012 | 093900 | 567831540 | 2230 | 2250 | 2250 | 2220 | 18521 |
| 597 | 20231012 | 093800 | 526675675 | 2230 | 2240 | 2250 | 2230 | 5196 |
| 598 | 20231012 | 093700 | 515061620 | 2255 | 2245 | 2255 | 2240 | 6189 |
| 599 | 20231012 | 093600 | 501183150 | 2255 | 2265 | 2265 | 2245 | 8456 |
| 600 | 20231012 | 093500 | 482195995 | 2265 | 2255 | 2265 | 2250 | 3832 |
| 601 | 20231012 | 093400 | 473560865 | 2265 | 2265 | 2270 | 2265 | 5070 |
| 602 | 20231012 | 093300 | 462072510 | 2265 | 2255 | 2265 | 2255 | 3006 |
| 603 | 20231012 | 093200 | 455278945 | 2260 | 2270 | 2270 | 2245 | 10051 |
| 604 | 20231012 | 093100 | 432686885 | 2270 | 2260 | 2270 | 2260 | 712 |
| 605 | 20231012 | 093000 | 431077755 | 2260 | 2260 | 2260 | 2255 | 1489 |
| 606 | 20231012 | 092900 | 427714615 | 2270 | 2270 | 2270 | 2260 | 731 |
| 607 | 20231012 | 092800 | 426060245 | 2270 | 2270 | 2270 | 2270 | 3 |
| 608 | 20231012 | 092700 | 426053435 | 2270 | 2260 | 2270 | 2260 | 3905 |
| 609 | 20231012 | 092600 | 417228035 | 2275 | 2260 | 2275 | 2260 | 16770 |
| 610 | 20231012 | 092500 | 379285675 | 2260 | 2260 | 2260 | 2260 | 56 |
| 611 | 20231012 | 092400 | 379159115 | 2250 | 2255 | 2260 | 2245 | 4866 |
| 612 | 20231012 | 092300 | 368182480 | 2260 | 2265 | 2265 | 2250 | 4009 |
| 613 | 20231012 | 092200 | 359143760 | 2265 | 2265 | 2265 | 2260 | 3714 |
| 614 | 20231012 | 092100 | 350743795 | 2265 | 2270 | 2280 | 2265 | 8934 |
| 615 | 20231012 | 092000 | 330469155 | 2275 | 2300 | 2300 | 2275 | 4015 |
| 616 | 20231012 | 091900 | 321307435 | 2285 | 2290 | 2290 | 2285 | 4059 |
| 617 | 20231012 | 091800 | 312012620 | 2290 | 2305 | 2305 | 2290 | 2468 |
| 618 | 20231012 | 091700 | 306353895 | 2310 | 2295 | 2310 | 2295 | 4827 |
| 619 | 20231012 | 091600 | 295260685 | 2280 | 2285 | 2300 | 2275 | 15727 |
| 620 | 20231012 | 091500 | 259370660 | 2300 | 2300 | 2300 | 2280 | 4489 |
| 621 | 20231012 | 091400 | 249107770 | 2300 | 2305 | 2305 | 2285 | 4682 |
| 622 | 20231012 | 091300 | 238359045 | 2310 | 2310 | 2320 | 2305 | 4488 |
| 623 | 20231012 | 091200 | 227971865 | 2310 | 2350 | 2350 | 2310 | 4527 |
| 624 | 20231012 | 091100 | 217386465 | 2350 | 2335 | 2350 | 2335 | 78 |
| 625 | 20231012 | 091000 | 217204320 | 2350 | 2350 | 2350 | 2350 | 0 |
| 626 | 20231012 | 090900 | 217204320 | 2350 | 2335 | 2350 | 2330 | 3396 |
| 627 | 20231012 | 090800 | 209230355 | 2335 | 2350 | 2350 | 2335 | 1358 |
| 628 | 20231012 | 090700 | 206046715 | 2355 | 2345 | 2355 | 2345 | 3200 |
| 629 | 20231012 | 090600 | 198532715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 630 | 20231012 | 090500 | 198532715 | 2365 | 2365 | 2365 | 2365 | 3000 |
| 631 | 20231012 | 090400 | 191437715 | 2365 | 2365 | 2380 | 2355 | 15988 |
| 632 | 20231012 | 090300 | 153598690 | 2360 | 2385 | 2420 | 2360 | 32300 |
| 633 | 20231012 | 090200 | 76329340 | 2405 | 2370 | 2405 | 2370 | 20964 |
| 634 | 20231012 | 090100 | 26283970 | 2375 | 2345 | 2390 | 2345 | 4037 |
| 635 | 20231012 | 090000 | 16677430 | 2365 | 2345 | 2365 | 2345 | 7094 |