29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 184600 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 14648 |
| 3 | 20231012 | 184500 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 4 | 20231012 | 184400 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 5 | 20231012 | 184300 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 6 | 20231012 | 184200 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 7 | 20231012 | 184100 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 8 | 20231012 | 184000 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 9 | 20231012 | 183900 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 10 | 20231012 | 183800 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 11 | 20231012 | 183700 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 12 | 20231012 | 183600 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 13 | 20231012 | 183500 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 14 | 20231012 | 183400 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 15 | 20231012 | 183300 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 16 | 20231012 | 183200 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 17 | 20231012 | 183100 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 18 | 20231012 | 183000 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 19 | 20231012 | 182900 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 20 | 20231012 | 182800 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 21 | 20231012 | 182700 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 22 | 20231012 | 182600 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 23 | 20231012 | 182500 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 24 | 20231012 | 182400 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 25 | 20231012 | 182300 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 26 | 20231012 | 182200 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 27 | 20231012 | 182100 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 28 | 20231012 | 182000 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 29 | 20231012 | 181900 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 30 | 20231012 | 181800 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 31 | 20231012 | 181700 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 32 | 20231012 | 181600 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 14648 |
| 33 | 20231012 | 181500 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 34 | 20231012 | 181400 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 35 | 20231012 | 181300 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 36 | 20231012 | 181200 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 37 | 20231012 | 181100 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 38 | 20231012 | 181000 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 39 | 20231012 | 180900 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 40 | 20231012 | 180800 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 41 | 20231012 | 180700 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 42 | 20231012 | 180600 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 43 | 20231012 | 180500 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 44 | 20231012 | 180400 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 45 | 20231012 | 180300 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 46 | 20231012 | 180200 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 47 | 20231012 | 180100 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 48 | 20231012 | 180000 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 49 | 20231012 | 175900 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 50 | 20231012 | 175800 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 51 | 20231012 | 175700 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 52 | 20231012 | 175600 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 53 | 20231012 | 175500 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 54 | 20231012 | 175400 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 55 | 20231012 | 175300 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 56 | 20231012 | 175200 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 57 | 20231012 | 175100 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 58 | 20231012 | 175000 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 59 | 20231012 | 174900 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 60 | 20231012 | 174800 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 61 | 20231012 | 174700 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 62 | 20231012 | 174600 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 14648 |
| 63 | 20231012 | 174500 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 64 | 20231012 | 174400 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 65 | 20231012 | 174300 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 66 | 20231012 | 174200 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 67 | 20231012 | 174100 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 68 | 20231012 | 174000 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 69 | 20231012 | 173900 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 70 | 20231012 | 173800 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 71 | 20231012 | 173700 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 72 | 20231012 | 173600 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 73 | 20231012 | 173500 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 74 | 20231012 | 173400 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 75 | 20231012 | 173300 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 76 | 20231012 | 173200 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 77 | 20231012 | 173100 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 78 | 20231012 | 173000 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 79 | 20231012 | 172900 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 80 | 20231012 | 172800 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 81 | 20231012 | 172700 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 82 | 20231012 | 172600 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 83 | 20231012 | 172500 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 84 | 20231012 | 172400 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 85 | 20231012 | 172300 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 86 | 20231012 | 172200 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 87 | 20231012 | 172100 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 88 | 20231012 | 172000 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 89 | 20231012 | 171900 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 90 | 20231012 | 171800 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 91 | 20231012 | 171700 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 92 | 20231012 | 171600 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 14648 |
| 93 | 20231012 | 171500 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 94 | 20231012 | 171400 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 95 | 20231012 | 171300 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 96 | 20231012 | 171200 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 97 | 20231012 | 171100 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 98 | 20231012 | 171000 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 99 | 20231012 | 170900 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 100 | 20231012 | 170800 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 101 | 20231012 | 170700 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 102 | 20231012 | 170600 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 103 | 20231012 | 170500 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 104 | 20231012 | 170400 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 105 | 20231012 | 170300 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 106 | 20231012 | 170200 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 107 | 20231012 | 170100 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 108 | 20231012 | 170000 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 109 | 20231012 | 165900 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 110 | 20231012 | 165800 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 111 | 20231012 | 165700 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 112 | 20231012 | 165600 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 113 | 20231012 | 165500 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 114 | 20231012 | 165400 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 115 | 20231012 | 165300 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 116 | 20231012 | 165200 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 117 | 20231012 | 165100 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 118 | 20231012 | 165000 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 119 | 20231012 | 164900 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 120 | 20231012 | 164800 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 121 | 20231012 | 164700 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 122 | 20231012 | 164600 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 14648 |
| 123 | 20231012 | 164500 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 124 | 20231012 | 164400 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 125 | 20231012 | 164300 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 126 | 20231012 | 164200 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 127 | 20231012 | 164100 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 128 | 20231012 | 164000 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 129 | 20231012 | 163900 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 130 | 20231012 | 163800 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 131 | 20231012 | 163700 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 132 | 20231012 | 163600 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 133 | 20231012 | 163500 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 134 | 20231012 | 163400 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 135 | 20231012 | 163300 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 136 | 20231012 | 163200 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 137 | 20231012 | 163100 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 138 | 20231012 | 163000 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 139 | 20231012 | 162900 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 140 | 20231012 | 162800 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 141 | 20231012 | 162700 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 142 | 20231012 | 162600 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 143 | 20231012 | 162500 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 144 | 20231012 | 162400 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 145 | 20231012 | 162300 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 146 | 20231012 | 162200 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 147 | 20231012 | 162100 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 148 | 20231012 | 162000 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 149 | 20231012 | 161900 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 150 | 20231012 | 161800 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 151 | 20231012 | 161700 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 152 | 20231012 | 161600 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 14648 |
| 153 | 20231012 | 161500 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 154 | 20231012 | 161400 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 155 | 20231012 | 161300 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 156 | 20231012 | 161200 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 157 | 20231012 | 161100 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 158 | 20231012 | 161000 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 159 | 20231012 | 160900 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 160 | 20231012 | 160800 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 161 | 20231012 | 160700 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 162 | 20231012 | 160600 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 163 | 20231012 | 160500 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 164 | 20231012 | 160400 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 165 | 20231012 | 160300 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 166 | 20231012 | 160200 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 167 | 20231012 | 160100 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 168 | 20231012 | 160000 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 169 | 20231012 | 155900 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 170 | 20231012 | 155800 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 171 | 20231012 | 155700 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 172 | 20231012 | 155600 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 173 | 20231012 | 155500 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 174 | 20231012 | 155400 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 175 | 20231012 | 155300 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 176 | 20231012 | 155200 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 177 | 20231012 | 155100 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 178 | 20231012 | 155000 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 179 | 20231012 | 154900 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 180 | 20231012 | 154800 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 181 | 20231012 | 154700 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 182 | 20231012 | 154600 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 14648 |
| 183 | 20231012 | 154500 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 184 | 20231012 | 154400 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 185 | 20231012 | 154300 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 186 | 20231012 | 154200 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 187 | 20231012 | 154100 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 188 | 20231012 | 154000 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 189 | 20231012 | 153900 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 190 | 20231012 | 153800 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 191 | 20231012 | 153700 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 192 | 20231012 | 153600 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 193 | 20231012 | 153500 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 194 | 20231012 | 153400 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 195 | 20231012 | 153300 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 196 | 20231012 | 153200 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 197 | 20231012 | 153100 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 0 |
| 198 | 20231012 | 153000 | 2520116350 | 3965 | 3965 | 3965 | 3965 | 14648 |
| 199 | 20231012 | 152900 | 2462037030 | 3970 | 3970 | 3970 | 3970 | 0 |
| 200 | 20231012 | 152800 | 2462037030 | 3970 | 3970 | 3970 | 3970 | 0 |
| 201 | 20231012 | 152700 | 2462037030 | 3970 | 3970 | 3970 | 3970 | 0 |
| 202 | 20231012 | 152600 | 2462037030 | 3970 | 3970 | 3970 | 3970 | 0 |
| 203 | 20231012 | 152500 | 2462037030 | 3970 | 3970 | 3970 | 3970 | 0 |
| 204 | 20231012 | 152400 | 2462037030 | 3970 | 3970 | 3970 | 3970 | 0 |
| 205 | 20231012 | 152300 | 2462037030 | 3970 | 3970 | 3970 | 3970 | 0 |
| 206 | 20231012 | 152200 | 2462037030 | 3970 | 3970 | 3970 | 3970 | 0 |
| 207 | 20231012 | 152100 | 2462037030 | 3970 | 3970 | 3970 | 3970 | 0 |
| 208 | 20231012 | 152000 | 2462037030 | 3970 | 3970 | 3970 | 3970 | 0 |
| 209 | 20231012 | 151900 | 2462037030 | 3970 | 3970 | 3970 | 3960 | 2764 |
| 210 | 20231012 | 151800 | 2451073895 | 3970 | 3970 | 3970 | 3965 | 1467 |
| 211 | 20231012 | 151700 | 2445255715 | 3970 | 3975 | 3975 | 3965 | 441 |
| 212 | 20231012 | 151600 | 2443503545 | 3970 | 3970 | 3975 | 3965 | 1190 |
| 213 | 20231012 | 151500 | 2438774865 | 3970 | 3975 | 3975 | 3965 | 562 |
| 214 | 20231012 | 151400 | 2436542770 | 3975 | 3945 | 3975 | 3945 | 18012 |
| 215 | 20231012 | 151300 | 2365113610 | 3945 | 3950 | 3950 | 3945 | 2652 |
| 216 | 20231012 | 151200 | 2354640060 | 3950 | 3950 | 3950 | 3945 | 252 |
| 217 | 20231012 | 151100 | 2353645145 | 3940 | 3945 | 3950 | 3940 | 2236 |
| 218 | 20231012 | 151000 | 2344824080 | 3950 | 3950 | 3950 | 3950 | 343 |
| 219 | 20231012 | 150900 | 2343469230 | 3945 | 3950 | 3950 | 3945 | 358 |
| 220 | 20231012 | 150800 | 2342056055 | 3950 | 3950 | 3950 | 3940 | 546 |
| 221 | 20231012 | 150700 | 2339901765 | 3940 | 3940 | 3950 | 3940 | 1140 |
| 222 | 20231012 | 150600 | 2335404265 | 3950 | 3945 | 3950 | 3940 | 750 |
| 223 | 20231012 | 150500 | 2332446255 | 3945 | 3950 | 3950 | 3945 | 1468 |
| 224 | 20231012 | 150400 | 2326652220 | 3950 | 3950 | 3950 | 3945 | 522 |
| 225 | 20231012 | 150300 | 2324591295 | 3950 | 3955 | 3960 | 3945 | 322 |
| 226 | 20231012 | 150200 | 2323319230 | 3950 | 3960 | 3960 | 3950 | 573 |
| 227 | 20231012 | 150100 | 2321054475 | 3955 | 3960 | 3960 | 3955 | 1348 |
| 228 | 20231012 | 150000 | 2315722525 | 3955 | 3955 | 3960 | 3955 | 490 |
| 229 | 20231012 | 145900 | 2313783155 | 3960 | 3955 | 3960 | 3955 | 413 |
| 230 | 20231012 | 145800 | 2312149210 | 3955 | 3955 | 3960 | 3955 | 2690 |
| 231 | 20231012 | 145700 | 2301497110 | 3955 | 3960 | 3965 | 3950 | 2750 |
| 232 | 20231012 | 145600 | 2290615410 | 3965 | 3965 | 3965 | 3960 | 337 |
| 233 | 20231012 | 145500 | 2289279955 | 3965 | 3965 | 3965 | 3955 | 2139 |
| 234 | 20231012 | 145400 | 2280808495 | 3965 | 3960 | 3965 | 3955 | 1014 |
| 235 | 20231012 | 145300 | 2276793395 | 3965 | 3965 | 3965 | 3960 | 179 |
| 236 | 20231012 | 145200 | 2276083680 | 3965 | 3960 | 3965 | 3960 | 356 |
| 237 | 20231012 | 145100 | 2274672325 | 3960 | 3960 | 3965 | 3955 | 463 |
| 238 | 20231012 | 145000 | 2272838645 | 3960 | 3960 | 3965 | 3960 | 462 |
| 239 | 20231012 | 144900 | 2271007290 | 3960 | 3960 | 3965 | 3955 | 336 |
| 240 | 20231012 | 144800 | 2269676515 | 3960 | 3960 | 3965 | 3955 | 521 |
| 241 | 20231012 | 144700 | 2267613370 | 3960 | 3965 | 3965 | 3955 | 311 |
| 242 | 20231012 | 144600 | 2266381305 | 3960 | 3975 | 3975 | 3960 | 9732 |
| 243 | 20231012 | 144500 | 2227833160 | 3975 | 3970 | 3975 | 3965 | 1170 |
| 244 | 20231012 | 144400 | 2223187585 | 3975 | 3965 | 3975 | 3965 | 1701 |
| 245 | 20231012 | 144300 | 2216434865 | 3970 | 3965 | 3970 | 3965 | 1953 |
| 246 | 20231012 | 144200 | 2208687900 | 3965 | 3950 | 3965 | 3950 | 6164 |
| 247 | 20231012 | 144100 | 2184278245 | 3950 | 3950 | 3950 | 3950 | 307 |
| 248 | 20231012 | 144000 | 2183065595 | 3950 | 3950 | 3950 | 3950 | 698 |
| 249 | 20231012 | 143900 | 2180308495 | 3950 | 3950 | 3950 | 3945 | 2145 |
| 250 | 20231012 | 143800 | 2171836775 | 3950 | 3950 | 3950 | 3945 | 2469 |
| 251 | 20231012 | 143700 | 2162084805 | 3950 | 3950 | 3950 | 3950 | 207 |
| 252 | 20231012 | 143600 | 2161267155 | 3950 | 3945 | 3950 | 3945 | 3117 |
| 253 | 20231012 | 143500 | 2148969255 | 3940 | 3945 | 3945 | 3940 | 577 |
| 254 | 20231012 | 143400 | 2146694500 | 3945 | 3945 | 3945 | 3940 | 155 |
| 255 | 20231012 | 143300 | 2146083040 | 3945 | 3930 | 3945 | 3920 | 2916 |
| 256 | 20231012 | 143200 | 2134628400 | 3940 | 3935 | 3945 | 3935 | 612 |
| 257 | 20231012 | 143100 | 2132218875 | 3920 | 3930 | 3935 | 3915 | 2548 |
| 258 | 20231012 | 143000 | 2122220900 | 3930 | 3930 | 3935 | 3930 | 381 |
| 259 | 20231012 | 142900 | 2120722230 | 3935 | 3930 | 3935 | 3925 | 769 |
| 260 | 20231012 | 142800 | 2117701435 | 3935 | 3935 | 3945 | 3935 | 1753 |
| 261 | 20231012 | 142700 | 2110802715 | 3935 | 3935 | 3940 | 3930 | 1371 |
| 262 | 20231012 | 142600 | 2105408125 | 3935 | 3940 | 3940 | 3935 | 4076 |
| 263 | 20231012 | 142500 | 2089368495 | 3945 | 3945 | 3945 | 3935 | 818 |
| 264 | 20231012 | 142400 | 2086144955 | 3945 | 3945 | 3945 | 3935 | 783 |
| 265 | 20231012 | 142300 | 2083059690 | 3945 | 3945 | 3945 | 3940 | 431 |
| 266 | 20231012 | 142200 | 2081359930 | 3945 | 3945 | 3945 | 3945 | 308 |
| 267 | 20231012 | 142100 | 2080144870 | 3940 | 3940 | 3945 | 3935 | 215 |
| 268 | 20231012 | 142000 | 2079297605 | 3945 | 3940 | 3945 | 3940 | 348 |
| 269 | 20231012 | 141900 | 2077925935 | 3940 | 3940 | 3940 | 3940 | 221 |
| 270 | 20231012 | 141800 | 2077055195 | 3940 | 3940 | 3940 | 3935 | 372 |
| 271 | 20231012 | 141700 | 2075590040 | 3935 | 3945 | 3945 | 3930 | 470 |
| 272 | 20231012 | 141600 | 2073740950 | 3945 | 3940 | 3945 | 3940 | 215 |
| 273 | 20231012 | 141500 | 2072893035 | 3945 | 3940 | 3945 | 3930 | 1389 |
| 274 | 20231012 | 141400 | 2067425305 | 3945 | 3950 | 3950 | 3945 | 452 |
| 275 | 20231012 | 141300 | 2065640955 | 3950 | 3945 | 3950 | 3945 | 136 |
| 276 | 20231012 | 141200 | 2065104150 | 3940 | 3945 | 3950 | 3940 | 947 |
| 277 | 20231012 | 141100 | 2061368100 | 3945 | 3950 | 3950 | 3945 | 499 |
| 278 | 20231012 | 141000 | 2059398170 | 3950 | 3940 | 3955 | 3940 | 4925 |
| 279 | 20231012 | 140900 | 2039953040 | 3940 | 3945 | 3945 | 3940 | 1308 |
| 280 | 20231012 | 140800 | 2034795195 | 3945 | 3945 | 3945 | 3945 | 213 |
| 281 | 20231012 | 140700 | 2033954910 | 3945 | 3945 | 3950 | 3945 | 868 |
| 282 | 20231012 | 140600 | 2030529065 | 3945 | 3950 | 3950 | 3940 | 1023 |
| 283 | 20231012 | 140500 | 2026492395 | 3950 | 3945 | 3950 | 3945 | 81 |
| 284 | 20231012 | 140400 | 2026172480 | 3940 | 3945 | 3950 | 3940 | 1624 |
| 285 | 20231012 | 140300 | 2019766645 | 3945 | 3950 | 3950 | 3945 | 974 |
| 286 | 20231012 | 140200 | 2015923445 | 3950 | 3955 | 3955 | 3945 | 1619 |
| 287 | 20231012 | 140100 | 2009531520 | 3955 | 3955 | 3955 | 3955 | 273 |
| 288 | 20231012 | 140000 | 2008451805 | 3955 | 3950 | 3955 | 3950 | 1157 |
| 289 | 20231012 | 135900 | 2003878200 | 3955 | 3945 | 3955 | 3940 | 23431 |
| 290 | 20231012 | 135800 | 1911355030 | 3940 | 3940 | 3945 | 3940 | 3785 |
| 291 | 20231012 | 135700 | 1896441845 | 3935 | 3940 | 3940 | 3935 | 1605 |
| 292 | 20231012 | 135600 | 1890125235 | 3940 | 3935 | 3940 | 3935 | 1165 |
| 293 | 20231012 | 135500 | 1885540735 | 3935 | 3940 | 3940 | 3935 | 1067 |
| 294 | 20231012 | 135400 | 1881341225 | 3930 | 3940 | 3940 | 3925 | 1142 |
| 295 | 20231012 | 135300 | 1876851180 | 3935 | 3945 | 3945 | 3935 | 1777 |
| 296 | 20231012 | 135200 | 1869849580 | 3945 | 3935 | 3945 | 3935 | 5824 |
| 297 | 20231012 | 135100 | 1846912635 | 3935 | 3925 | 3935 | 3920 | 431 |
| 298 | 20231012 | 135000 | 1845219895 | 3930 | 3920 | 3930 | 3920 | 3694 |
| 299 | 20231012 | 134900 | 1830716185 | 3920 | 3920 | 3920 | 3920 | 276 |
| 300 | 20231012 | 134800 | 1829634265 | 3920 | 3915 | 3920 | 3910 | 455 |
| 301 | 20231012 | 134700 | 1827853045 | 3915 | 3910 | 3915 | 3910 | 234 |
| 302 | 20231012 | 134600 | 1826937385 | 3910 | 3910 | 3910 | 3910 | 1137 |
| 303 | 20231012 | 134500 | 1822491715 | 3910 | 3910 | 3910 | 3905 | 450 |
| 304 | 20231012 | 134400 | 1820732795 | 3910 | 3905 | 3910 | 3905 | 697 |
| 305 | 20231012 | 134300 | 1818010750 | 3905 | 3900 | 3905 | 3900 | 1722 |
| 306 | 20231012 | 134200 | 1811293890 | 3905 | 3900 | 3905 | 3900 | 1159 |
| 307 | 20231012 | 134100 | 1806773540 | 3905 | 3900 | 3905 | 3900 | 661 |
| 308 | 20231012 | 134000 | 1804192345 | 3905 | 3905 | 3905 | 3905 | 29 |
| 309 | 20231012 | 133900 | 1804079100 | 3905 | 3900 | 3905 | 3900 | 148 |
| 310 | 20231012 | 133800 | 1803501755 | 3905 | 3905 | 3905 | 3900 | 123 |
| 311 | 20231012 | 133700 | 1803021490 | 3905 | 3905 | 3905 | 3905 | 1037 |
| 312 | 20231012 | 133600 | 1798972005 | 3910 | 3905 | 3910 | 3905 | 142 |
| 313 | 20231012 | 133500 | 1798417330 | 3910 | 3905 | 3910 | 3905 | 59 |
| 314 | 20231012 | 133400 | 1798186815 | 3910 | 3910 | 3910 | 3910 | 262 |
| 315 | 20231012 | 133300 | 1797162395 | 3910 | 3905 | 3910 | 3905 | 242 |
| 316 | 20231012 | 133200 | 1796217250 | 3900 | 3900 | 3900 | 3900 | 0 |
| 317 | 20231012 | 133100 | 1796217250 | 3900 | 3900 | 3905 | 3900 | 6426 |
| 318 | 20231012 | 133000 | 1771150155 | 3900 | 3900 | 3905 | 3900 | 242 |
| 319 | 20231012 | 132900 | 1770206190 | 3905 | 3905 | 3905 | 3905 | 24 |
| 320 | 20231012 | 132800 | 1770112470 | 3900 | 3905 | 3905 | 3900 | 275 |
| 321 | 20231012 | 132700 | 1769038695 | 3905 | 3905 | 3905 | 3900 | 273 |
| 322 | 20231012 | 132600 | 1767973175 | 3905 | 3905 | 3905 | 3905 | 32 |
| 323 | 20231012 | 132500 | 1767848215 | 3905 | 3905 | 3905 | 3905 | 55 |
| 324 | 20231012 | 132400 | 1767633440 | 3905 | 3900 | 3905 | 3900 | 243 |
| 325 | 20231012 | 132300 | 1766685570 | 3905 | 3900 | 3905 | 3900 | 302 |
| 326 | 20231012 | 132200 | 1765507650 | 3905 | 3905 | 3905 | 3905 | 880 |
| 327 | 20231012 | 132100 | 1762071250 | 3905 | 3900 | 3905 | 3900 | 184 |
| 328 | 20231012 | 132000 | 1761353525 | 3905 | 3905 | 3905 | 3905 | 83 |
| 329 | 20231012 | 131900 | 1761029410 | 3905 | 3905 | 3905 | 3905 | 24 |
| 330 | 20231012 | 131800 | 1760935690 | 3905 | 3900 | 3905 | 3900 | 138 |
| 331 | 20231012 | 131700 | 1760397345 | 3905 | 3900 | 3905 | 3900 | 30 |
| 332 | 20231012 | 131600 | 1760280205 | 3905 | 3905 | 3905 | 3905 | 28 |
| 333 | 20231012 | 131500 | 1760170865 | 3900 | 3895 | 3900 | 3895 | 263 |
| 334 | 20231012 | 131400 | 1759146385 | 3895 | 3895 | 3895 | 3895 | 0 |
| 335 | 20231012 | 131300 | 1759146385 | 3895 | 3895 | 3895 | 3895 | 129 |
| 336 | 20231012 | 131200 | 1758643930 | 3900 | 3890 | 3900 | 3890 | 1108 |
| 337 | 20231012 | 131100 | 1754323820 | 3895 | 3895 | 3895 | 3895 | 435 |
| 338 | 20231012 | 131000 | 1752629495 | 3895 | 3895 | 3895 | 3895 | 0 |
| 339 | 20231012 | 130900 | 1752629495 | 3895 | 3895 | 3895 | 3895 | 1425 |
| 340 | 20231012 | 130800 | 1747079120 | 3895 | 3895 | 3900 | 3895 | 634 |
| 341 | 20231012 | 130700 | 1744608060 | 3895 | 3895 | 3895 | 3895 | 0 |
| 342 | 20231012 | 130600 | 1744608060 | 3895 | 3895 | 3895 | 3895 | 110 |
| 343 | 20231012 | 130500 | 1744179610 | 3895 | 3895 | 3895 | 3895 | 0 |
| 344 | 20231012 | 130400 | 1744179610 | 3895 | 3895 | 3895 | 3895 | 0 |
| 345 | 20231012 | 130300 | 1744179610 | 3895 | 3895 | 3895 | 3895 | 110 |
| 346 | 20231012 | 130200 | 1743751160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 347 | 20231012 | 130100 | 1743751160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 348 | 20231012 | 130000 | 1743751160 | 3895 | 3895 | 3895 | 3895 | 160 |
| 349 | 20231012 | 125900 | 1743127960 | 3900 | 3900 | 3900 | 3900 | 1 |
| 350 | 20231012 | 125800 | 1743124060 | 3895 | 3895 | 3895 | 3895 | 0 |
| 351 | 20231012 | 125700 | 1743124060 | 3895 | 3895 | 3895 | 3895 | 110 |
| 352 | 20231012 | 125600 | 1742695610 | 3895 | 3890 | 3895 | 3890 | 206 |
| 353 | 20231012 | 125500 | 1741894240 | 3895 | 3890 | 3895 | 3890 | 3790 |
| 354 | 20231012 | 125400 | 1727140460 | 3895 | 3895 | 3895 | 3890 | 465 |
| 355 | 20231012 | 125300 | 1725329790 | 3895 | 3895 | 3895 | 3895 | 9 |
| 356 | 20231012 | 125200 | 1725294735 | 3900 | 3895 | 3900 | 3895 | 2381 |
| 357 | 20231012 | 125100 | 1716016335 | 3895 | 3895 | 3895 | 3890 | 1126 |
| 358 | 20231012 | 125000 | 1711630600 | 3895 | 3900 | 3900 | 3895 | 267 |
| 359 | 20231012 | 124900 | 1710590615 | 3895 | 3905 | 3905 | 3890 | 943 |
| 360 | 20231012 | 124800 | 1706919415 | 3900 | 3900 | 3900 | 3900 | 555 |
| 361 | 20231012 | 124700 | 1704754915 | 3905 | 3905 | 3905 | 3905 | 9 |
| 362 | 20231012 | 124600 | 1704719770 | 3905 | 3905 | 3905 | 3905 | 116 |
| 363 | 20231012 | 124500 | 1704266790 | 3905 | 3900 | 3905 | 3900 | 253 |
| 364 | 20231012 | 124400 | 1703279385 | 3910 | 3900 | 3910 | 3900 | 1103 |
| 365 | 20231012 | 124300 | 1698969720 | 3900 | 3900 | 3900 | 3900 | 50 |
| 366 | 20231012 | 124200 | 1698774720 | 3895 | 3895 | 3895 | 3895 | 413 |
| 367 | 20231012 | 124100 | 1697166085 | 3895 | 3895 | 3895 | 3895 | 372 |
| 368 | 20231012 | 124000 | 1695717145 | 3895 | 3895 | 3900 | 3895 | 1065 |
| 369 | 20231012 | 123900 | 1691565990 | 3895 | 3895 | 3895 | 3895 | 113 |
| 370 | 20231012 | 123800 | 1691125855 | 3900 | 3900 | 3900 | 3900 | 6 |
| 371 | 20231012 | 123700 | 1691102455 | 3905 | 3905 | 3905 | 3905 | 0 |
| 372 | 20231012 | 123600 | 1691102455 | 3905 | 3895 | 3905 | 3895 | 261 |
| 373 | 20231012 | 123500 | 1690084480 | 3895 | 3895 | 3895 | 3895 | 13 |
| 374 | 20231012 | 123400 | 1690033845 | 3895 | 3895 | 3895 | 3895 | 404 |
| 375 | 20231012 | 123300 | 1688460265 | 3905 | 3890 | 3905 | 3890 | 191 |
| 376 | 20231012 | 123200 | 1687716490 | 3900 | 3890 | 3900 | 3890 | 4448 |
| 377 | 20231012 | 123100 | 1670387605 | 3885 | 3885 | 3885 | 3885 | 0 |
| 378 | 20231012 | 123000 | 1670387605 | 3885 | 3885 | 3885 | 3885 | 113 |
| 379 | 20231012 | 122900 | 1669948600 | 3895 | 3885 | 3895 | 3885 | 150 |
| 380 | 20231012 | 122800 | 1669364850 | 3895 | 3895 | 3895 | 3895 | 0 |
| 381 | 20231012 | 122700 | 1669364850 | 3895 | 3885 | 3900 | 3885 | 371 |
| 382 | 20231012 | 122600 | 1667920930 | 3900 | 3900 | 3900 | 3900 | 0 |
| 383 | 20231012 | 122500 | 1667920930 | 3900 | 3890 | 3900 | 3890 | 219 |
| 384 | 20231012 | 122400 | 1667067365 | 3885 | 3875 | 3885 | 3875 | 1917 |
| 385 | 20231012 | 122300 | 1659631180 | 3875 | 3875 | 3875 | 3875 | 10 |
| 386 | 20231012 | 122200 | 1659592430 | 3875 | 3875 | 3880 | 3875 | 1847 |
| 387 | 20231012 | 122100 | 1652429705 | 3875 | 3880 | 3880 | 3875 | 2247 |
| 388 | 20231012 | 122000 | 1643711695 | 3880 | 3880 | 3880 | 3875 | 2825 |
| 389 | 20231012 | 121900 | 1632754635 | 3880 | 3880 | 3880 | 3880 | 11 |
| 390 | 20231012 | 121800 | 1632711955 | 3880 | 3885 | 3890 | 3880 | 2328 |
| 391 | 20231012 | 121700 | 1623667805 | 3885 | 3880 | 3885 | 3880 | 8 |
| 392 | 20231012 | 121600 | 1623636760 | 3880 | 3880 | 3880 | 3880 | 20 |
| 393 | 20231012 | 121500 | 1623559160 | 3880 | 3880 | 3885 | 3880 | 1113 |
| 394 | 20231012 | 121400 | 1619240695 | 3880 | 3880 | 3880 | 3880 | 22 |
| 395 | 20231012 | 121300 | 1619155335 | 3885 | 3885 | 3885 | 3880 | 4341 |
| 396 | 20231012 | 121200 | 1602304810 | 3880 | 3880 | 3880 | 3880 | 113 |
| 397 | 20231012 | 121100 | 1601866370 | 3885 | 3885 | 3885 | 3885 | 0 |
| 398 | 20231012 | 121000 | 1601866370 | 3885 | 3885 | 3885 | 3885 | 0 |
| 399 | 20231012 | 120900 | 1601866370 | 3885 | 3890 | 3890 | 3885 | 120 |
| 400 | 20231012 | 120800 | 1601400015 | 3900 | 3900 | 3900 | 3900 | 34 |
| 401 | 20231012 | 120700 | 1601267415 | 3900 | 3895 | 3900 | 3895 | 90 |
| 402 | 20231012 | 120600 | 1600916470 | 3895 | 3890 | 3895 | 3890 | 169 |
| 403 | 20231012 | 120500 | 1600258935 | 3890 | 3890 | 3890 | 3890 | 0 |
| 404 | 20231012 | 120400 | 1600258935 | 3890 | 3890 | 3890 | 3890 | 0 |
| 405 | 20231012 | 120300 | 1600258935 | 3890 | 3890 | 3890 | 3890 | 114 |
| 406 | 20231012 | 120200 | 1599815475 | 3895 | 3895 | 3895 | 3895 | 142 |
| 407 | 20231012 | 120100 | 1599262385 | 3895 | 3895 | 3895 | 3895 | 0 |
| 408 | 20231012 | 120000 | 1599262385 | 3895 | 3895 | 3895 | 3895 | 114 |
| 409 | 20231012 | 115900 | 1598818355 | 3895 | 3895 | 3895 | 3895 | 52 |
| 410 | 20231012 | 115800 | 1598615815 | 3895 | 3895 | 3895 | 3895 | 9 |
| 411 | 20231012 | 115700 | 1598580760 | 3890 | 3895 | 3895 | 3890 | 114 |
| 412 | 20231012 | 115600 | 1598136875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 413 | 20231012 | 115500 | 1598136875 | 3900 | 3905 | 3905 | 3900 | 1642 |
| 414 | 20231012 | 115400 | 1591729125 | 3905 | 3910 | 3910 | 3905 | 214 |
| 415 | 20231012 | 115300 | 1590892955 | 3905 | 3910 | 3910 | 3905 | 503 |
| 416 | 20231012 | 115200 | 1588928615 | 3910 | 3910 | 3910 | 3910 | 200 |
| 417 | 20231012 | 115100 | 1588146615 | 3910 | 3905 | 3910 | 3905 | 115 |
| 418 | 20231012 | 115000 | 1587697535 | 3905 | 3905 | 3905 | 3905 | 0 |
| 419 | 20231012 | 114900 | 1587697535 | 3905 | 3905 | 3905 | 3905 | 980 |
| 420 | 20231012 | 114800 | 1583870635 | 3900 | 3895 | 3900 | 3895 | 134 |
| 421 | 20231012 | 114700 | 1583348605 | 3905 | 3900 | 3905 | 3900 | 228 |
| 422 | 20231012 | 114600 | 1582458365 | 3900 | 3895 | 3900 | 3895 | 2569 |
| 423 | 20231012 | 114500 | 1572441145 | 3890 | 3885 | 3890 | 3885 | 695 |
| 424 | 20231012 | 114400 | 1569738165 | 3890 | 3885 | 3890 | 3885 | 1232 |
| 425 | 20231012 | 114300 | 1564948895 | 3890 | 3885 | 3890 | 3885 | 121 |
| 426 | 20231012 | 114200 | 1564478225 | 3880 | 3880 | 3880 | 3880 | 114 |
| 427 | 20231012 | 114100 | 1564035905 | 3880 | 3885 | 3885 | 3880 | 306 |
| 428 | 20231012 | 114000 | 1562848615 | 3880 | 3880 | 3885 | 3880 | 711 |
| 429 | 20231012 | 113900 | 1560087500 | 3875 | 3880 | 3880 | 3875 | 114 |
| 430 | 20231012 | 113800 | 1559645575 | 3875 | 3875 | 3875 | 3875 | 0 |
| 431 | 20231012 | 113700 | 1559645575 | 3875 | 3890 | 3890 | 3875 | 1316 |
| 432 | 20231012 | 113600 | 1554539450 | 3885 | 3885 | 3885 | 3880 | 145 |
| 433 | 20231012 | 113500 | 1553976795 | 3885 | 3885 | 3885 | 3885 | 10 |
| 434 | 20231012 | 113400 | 1553937945 | 3885 | 3880 | 3885 | 3880 | 100 |
| 435 | 20231012 | 113300 | 1553549920 | 3880 | 3880 | 3880 | 3880 | 115 |
| 436 | 20231012 | 113200 | 1553103720 | 3880 | 3885 | 3885 | 3880 | 876 |
| 437 | 20231012 | 113100 | 1549704785 | 3885 | 3885 | 3885 | 3885 | 0 |
| 438 | 20231012 | 113000 | 1549704785 | 3885 | 3885 | 3885 | 3880 | 190 |
| 439 | 20231012 | 112900 | 1548967510 | 3880 | 3880 | 3880 | 3880 | 0 |
| 440 | 20231012 | 112800 | 1548967510 | 3880 | 3880 | 3880 | 3880 | 2962 |
| 441 | 20231012 | 112700 | 1537474950 | 3880 | 3885 | 3890 | 3880 | 687 |
| 442 | 20231012 | 112600 | 1534806440 | 3890 | 3890 | 3890 | 3890 | 11 |
| 443 | 20231012 | 112500 | 1534763650 | 3895 | 3890 | 3895 | 3890 | 876 |
| 444 | 20231012 | 112400 | 1531355725 | 3890 | 3890 | 3895 | 3885 | 266 |
| 445 | 20231012 | 112300 | 1530322155 | 3885 | 3885 | 3885 | 3885 | 128 |
| 446 | 20231012 | 112200 | 1529824875 | 3880 | 3880 | 3880 | 3880 | 0 |
| 447 | 20231012 | 112100 | 1529824875 | 3880 | 3890 | 3890 | 3880 | 1435 |
| 448 | 20231012 | 112000 | 1524255560 | 3895 | 3890 | 3895 | 3890 | 2293 |
| 449 | 20231012 | 111900 | 1515324380 | 3895 | 3880 | 3895 | 3880 | 630 |
| 450 | 20231012 | 111800 | 1512879650 | 3880 | 3880 | 3880 | 3880 | 115 |
| 451 | 20231012 | 111700 | 1512433450 | 3880 | 3880 | 3880 | 3880 | 226 |
| 452 | 20231012 | 111600 | 1511556570 | 3880 | 3880 | 3880 | 3880 | 1 |
| 453 | 20231012 | 111500 | 1511552690 | 3880 | 3875 | 3880 | 3875 | 126 |
| 454 | 20231012 | 111400 | 1511064400 | 3875 | 3895 | 3895 | 3875 | 25500 |
| 455 | 20231012 | 111300 | 1411990020 | 3900 | 3900 | 3900 | 3900 | 47 |
| 456 | 20231012 | 111200 | 1411806720 | 3900 | 3900 | 3900 | 3900 | 1017 |
| 457 | 20231012 | 111100 | 1407840420 | 3905 | 3905 | 3905 | 3905 | 1801 |
| 458 | 20231012 | 111000 | 1400807515 | 3905 | 3905 | 3905 | 3905 | 421 |
| 459 | 20231012 | 110900 | 1399163510 | 3905 | 3910 | 3910 | 3905 | 1917 |
| 460 | 20231012 | 110800 | 1391674125 | 3910 | 3910 | 3910 | 3910 | 0 |
| 461 | 20231012 | 110700 | 1391674125 | 3910 | 3910 | 3910 | 3910 | 1224 |
| 462 | 20231012 | 110600 | 1386888285 | 3915 | 3910 | 3915 | 3910 | 125 |
| 463 | 20231012 | 110500 | 1386399485 | 3910 | 3910 | 3910 | 3910 | 0 |
| 464 | 20231012 | 110400 | 1386399485 | 3910 | 3910 | 3910 | 3910 | 0 |
| 465 | 20231012 | 110300 | 1386399485 | 3910 | 3910 | 3910 | 3910 | 41 |
| 466 | 20231012 | 110200 | 1386239175 | 3910 | 3910 | 3910 | 3910 | 84 |
| 467 | 20231012 | 110100 | 1385910735 | 3910 | 3910 | 3910 | 3910 | 125 |
| 468 | 20231012 | 110000 | 1385421985 | 3910 | 3910 | 3910 | 3910 | 31 |
| 469 | 20231012 | 105900 | 1385300775 | 3925 | 3925 | 3925 | 3910 | 1081 |
| 470 | 20231012 | 105800 | 1381073900 | 3925 | 3915 | 3925 | 3915 | 221 |
| 471 | 20231012 | 105700 | 1380208595 | 3915 | 3915 | 3915 | 3915 | 1931 |
| 472 | 20231012 | 105600 | 1372648730 | 3925 | 3920 | 3925 | 3920 | 2514 |
| 473 | 20231012 | 105500 | 1362783850 | 3930 | 3915 | 3930 | 3915 | 153 |
| 474 | 20231012 | 105400 | 1362182745 | 3910 | 3910 | 3910 | 3910 | 86 |
| 475 | 20231012 | 105300 | 1361846485 | 3920 | 3920 | 3920 | 3920 | 0 |
| 476 | 20231012 | 105200 | 1361846485 | 3920 | 3920 | 3925 | 3910 | 7499 |
| 477 | 20231012 | 105100 | 1332459275 | 3920 | 3915 | 3920 | 3915 | 53 |
| 478 | 20231012 | 105000 | 1332251670 | 3920 | 3920 | 3920 | 3915 | 349 |
| 479 | 20231012 | 104900 | 1330883640 | 3925 | 3925 | 3925 | 3925 | 34 |
| 480 | 20231012 | 104800 | 1330750190 | 3920 | 3925 | 3925 | 3920 | 751 |
| 481 | 20231012 | 104700 | 1327804780 | 3930 | 3930 | 3930 | 3930 | 0 |
| 482 | 20231012 | 104600 | 1327804780 | 3930 | 3930 | 3930 | 3925 | 677 |
| 483 | 20231012 | 104500 | 1325146670 | 3925 | 3925 | 3925 | 3925 | 31 |
| 484 | 20231012 | 104400 | 1325024995 | 3930 | 3930 | 3930 | 3930 | 0 |
| 485 | 20231012 | 104300 | 1325024995 | 3930 | 3930 | 3930 | 3930 | 7 |
| 486 | 20231012 | 104200 | 1324997485 | 3930 | 3930 | 3930 | 3925 | 153 |
| 487 | 20231012 | 104100 | 1324396350 | 3925 | 3925 | 3925 | 3925 | 256 |
| 488 | 20231012 | 104000 | 1323391550 | 3925 | 3920 | 3930 | 3920 | 1215 |
| 489 | 20231012 | 103900 | 1318622865 | 3920 | 3920 | 3920 | 3920 | 1036 |
| 490 | 20231012 | 103800 | 1314561745 | 3925 | 3920 | 3925 | 3920 | 389 |
| 491 | 20231012 | 103700 | 1313036860 | 3925 | 3920 | 3925 | 3920 | 1001 |
| 492 | 20231012 | 103600 | 1309112935 | 3925 | 3930 | 3930 | 3920 | 157 |
| 493 | 20231012 | 103500 | 1308496860 | 3925 | 3915 | 3925 | 3915 | 2976 |
| 494 | 20231012 | 103400 | 1296819340 | 3915 | 3910 | 3915 | 3910 | 290 |
| 495 | 20231012 | 103300 | 1295684940 | 3910 | 3915 | 3915 | 3910 | 36 |
| 496 | 20231012 | 103200 | 1295544155 | 3915 | 3920 | 3920 | 3915 | 1340 |
| 497 | 20231012 | 103100 | 1290291405 | 3905 | 3910 | 3915 | 3905 | 1076 |
| 498 | 20231012 | 103000 | 1286080505 | 3920 | 3910 | 3920 | 3910 | 177 |
| 499 | 20231012 | 102900 | 1285387865 | 3915 | 3910 | 3915 | 3910 | 173 |
| 500 | 20231012 | 102800 | 1284711420 | 3905 | 3920 | 3920 | 3900 | 7736 |
| 501 | 20231012 | 102700 | 1254502945 | 3915 | 3935 | 3935 | 3915 | 3884 |
| 502 | 20231012 | 102600 | 1239267610 | 3935 | 3935 | 3935 | 3935 | 147 |
| 503 | 20231012 | 102500 | 1238689165 | 3940 | 3925 | 3940 | 3925 | 5466 |
| 504 | 20231012 | 102400 | 1217202230 | 3925 | 3925 | 3925 | 3925 | 243 |
| 505 | 20231012 | 102300 | 1216248455 | 3925 | 3925 | 3925 | 3925 | 547 |
| 506 | 20231012 | 102200 | 1214101480 | 3920 | 3920 | 3925 | 3920 | 105 |
| 507 | 20231012 | 102100 | 1213689875 | 3920 | 3920 | 3920 | 3920 | 124 |
| 508 | 20231012 | 102000 | 1213203795 | 3935 | 3935 | 3935 | 3935 | 0 |
| 509 | 20231012 | 101900 | 1213203795 | 3935 | 3935 | 3935 | 3935 | 500 |
| 510 | 20231012 | 101800 | 1211236295 | 3935 | 3930 | 3935 | 3920 | 1152 |
| 511 | 20231012 | 101700 | 1206709240 | 3935 | 3930 | 3935 | 3930 | 806 |
| 512 | 20231012 | 101600 | 1203541065 | 3930 | 3930 | 3930 | 3930 | 129 |
| 513 | 20231012 | 101500 | 1203034095 | 3930 | 3920 | 3930 | 3920 | 51 |
| 514 | 20231012 | 101400 | 1202834165 | 3925 | 3920 | 3925 | 3920 | 399 |
| 515 | 20231012 | 101300 | 1201269520 | 3910 | 3910 | 3910 | 3910 | 1107 |
| 516 | 20231012 | 101200 | 1196941150 | 3905 | 3895 | 3905 | 3895 | 667 |
| 517 | 20231012 | 101100 | 1194336835 | 3895 | 3900 | 3900 | 3895 | 421 |
| 518 | 20231012 | 101000 | 1192697015 | 3895 | 3900 | 3905 | 3895 | 2111 |
| 519 | 20231012 | 100900 | 1184465940 | 3900 | 3895 | 3900 | 3895 | 154 |
| 520 | 20231012 | 100800 | 1183865495 | 3905 | 3905 | 3905 | 3905 | 1000 |
| 521 | 20231012 | 100700 | 1179960495 | 3905 | 3900 | 3905 | 3900 | 501 |
| 522 | 20231012 | 100600 | 1178005335 | 3895 | 3880 | 3895 | 3880 | 1092 |
| 523 | 20231012 | 100500 | 1173768360 | 3895 | 3885 | 3895 | 3885 | 1321 |
| 524 | 20231012 | 100400 | 1168630065 | 3885 | 3885 | 3885 | 3885 | 0 |
| 525 | 20231012 | 100300 | 1168630065 | 3885 | 3890 | 3890 | 3885 | 3015 |
| 526 | 20231012 | 100200 | 1156905750 | 3900 | 3900 | 3900 | 3900 | 100 |
| 527 | 20231012 | 100100 | 1156515750 | 3900 | 3900 | 3900 | 3900 | 0 |
| 528 | 20231012 | 100000 | 1156515750 | 3900 | 3900 | 3900 | 3890 | 403 |
| 529 | 20231012 | 095900 | 1154944865 | 3900 | 3885 | 3900 | 3880 | 46 |
| 530 | 20231012 | 095800 | 1154765755 | 3895 | 3895 | 3895 | 3880 | 4596 |
| 531 | 20231012 | 095700 | 1136892605 | 3895 | 3895 | 3895 | 3895 | 61 |
| 532 | 20231012 | 095600 | 1136655010 | 3900 | 3900 | 3900 | 3900 | 20 |
| 533 | 20231012 | 095500 | 1136577010 | 3900 | 3900 | 3900 | 3900 | 220 |
| 534 | 20231012 | 095400 | 1135719010 | 3900 | 3905 | 3905 | 3895 | 544 |
| 535 | 20231012 | 095300 | 1133600000 | 3895 | 3900 | 3905 | 3895 | 1096 |
| 536 | 20231012 | 095200 | 1129325925 | 3905 | 3875 | 3905 | 3875 | 244 |
| 537 | 20231012 | 095100 | 1128374350 | 3875 | 3900 | 3900 | 3875 | 6186 |
| 538 | 20231012 | 095000 | 1104378045 | 3905 | 3910 | 3910 | 3880 | 1265 |
| 539 | 20231012 | 094900 | 1099444930 | 3910 | 3930 | 3930 | 3905 | 450 |
| 540 | 20231012 | 094800 | 1097684280 | 3915 | 3900 | 3935 | 3900 | 2836 |
| 541 | 20231012 | 094700 | 1086536780 | 3900 | 3900 | 3930 | 3900 | 1006 |
| 542 | 20231012 | 094600 | 1082589520 | 3920 | 3900 | 3920 | 3895 | 581 |
| 543 | 20231012 | 094500 | 1080321000 | 3895 | 3890 | 3920 | 3890 | 971 |
| 544 | 20231012 | 094400 | 1076516330 | 3890 | 3890 | 3925 | 3885 | 1690 |
| 545 | 20231012 | 094300 | 1069922510 | 3890 | 3880 | 3920 | 3880 | 1315 |
| 546 | 20231012 | 094200 | 1064786010 | 3875 | 3875 | 3905 | 3875 | 4436 |
| 547 | 20231012 | 094100 | 1047580005 | 3875 | 3875 | 3880 | 3875 | 808 |
| 548 | 20231012 | 094000 | 1044446505 | 3880 | 3875 | 3880 | 3875 | 715 |
| 549 | 20231012 | 093900 | 1041672970 | 3875 | 3875 | 3875 | 3875 | 51 |
| 550 | 20231012 | 093800 | 1041475345 | 3875 | 3875 | 3875 | 3875 | 375 |
| 551 | 20231012 | 093700 | 1040022220 | 3870 | 3875 | 3875 | 3870 | 2170 |
| 552 | 20231012 | 093600 | 1031613485 | 3880 | 3875 | 3880 | 3875 | 1065 |
| 553 | 20231012 | 093500 | 1027482340 | 3875 | 3880 | 3880 | 3875 | 399 |
| 554 | 20231012 | 093400 | 1025935645 | 3875 | 3875 | 3875 | 3870 | 722 |
| 555 | 20231012 | 093300 | 1023140400 | 3870 | 3875 | 3875 | 3870 | 4102 |
| 556 | 20231012 | 093200 | 1007250695 | 3880 | 3875 | 3880 | 3875 | 1714 |
| 557 | 20231012 | 093100 | 1000608645 | 3875 | 3880 | 3880 | 3870 | 3984 |
| 558 | 20231012 | 093000 | 985173535 | 3880 | 3880 | 3880 | 3875 | 950 |
| 559 | 20231012 | 092900 | 981492275 | 3875 | 3890 | 3890 | 3875 | 13030 |
| 560 | 20231012 | 092800 | 930936700 | 3880 | 3890 | 3900 | 3880 | 4962 |
| 561 | 20231012 | 092700 | 911650330 | 3890 | 3900 | 3900 | 3880 | 10660 |
| 562 | 20231012 | 092600 | 870180410 | 3900 | 3910 | 3910 | 3895 | 3946 |
| 563 | 20231012 | 092500 | 854772305 | 3910 | 3910 | 3910 | 3910 | 27 |
| 564 | 20231012 | 092400 | 854666735 | 3910 | 3915 | 3915 | 3905 | 4852 |
| 565 | 20231012 | 092300 | 835707640 | 3920 | 3930 | 3930 | 3910 | 10242 |
| 566 | 20231012 | 092200 | 795615315 | 3935 | 3935 | 3935 | 3935 | 346 |
| 567 | 20231012 | 092100 | 794253805 | 3935 | 3925 | 3935 | 3910 | 2676 |
| 568 | 20231012 | 092000 | 783749775 | 3920 | 3920 | 3920 | 3920 | 791 |
| 569 | 20231012 | 091900 | 780649055 | 3910 | 3915 | 3915 | 3900 | 8081 |
| 570 | 20231012 | 091800 | 749066895 | 3920 | 3920 | 3925 | 3920 | 3629 |
| 571 | 20231012 | 091700 | 734838570 | 3925 | 3935 | 3940 | 3925 | 5120 |
| 572 | 20231012 | 091600 | 714714175 | 3940 | 3950 | 3950 | 3940 | 1885 |
| 573 | 20231012 | 091500 | 707286685 | 3950 | 3950 | 3950 | 3950 | 1000 |
| 574 | 20231012 | 091400 | 703336685 | 3935 | 3935 | 3960 | 3930 | 4070 |
| 575 | 20231012 | 091300 | 687337210 | 3960 | 3925 | 3960 | 3925 | 1837 |
| 576 | 20231012 | 091200 | 680096240 | 3925 | 3990 | 3990 | 3925 | 8136 |
| 577 | 20231012 | 091100 | 647933545 | 3960 | 3990 | 3995 | 3960 | 33380 |
| 578 | 20231012 | 091000 | 514936550 | 3990 | 3995 | 3995 | 3990 | 18633 |
| 579 | 20231012 | 090900 | 440502505 | 3995 | 3995 | 4000 | 3995 | 5682 |
| 580 | 20231012 | 090800 | 417798670 | 3995 | 4010 | 4010 | 3995 | 19644 |
| 581 | 20231012 | 090700 | 339276820 | 4005 | 4010 | 4010 | 4005 | 1994 |
| 582 | 20231012 | 090600 | 331290285 | 4010 | 4015 | 4015 | 4000 | 3139 |
| 583 | 20231012 | 090500 | 318696275 | 4000 | 3995 | 4010 | 3995 | 19817 |
| 584 | 20231012 | 090400 | 239282210 | 3995 | 3995 | 4000 | 3990 | 7563 |
| 585 | 20231012 | 090300 | 209054325 | 4000 | 4000 | 4000 | 3985 | 8556 |
| 586 | 20231012 | 090200 | 174841655 | 4000 | 4005 | 4015 | 3980 | 10415 |
| 587 | 20231012 | 090100 | 133151545 | 4000 | 3980 | 4010 | 3980 | 16371 |
| 588 | 20231012 | 090000 | 67754740 | 3975 | 3955 | 3975 | 3955 | 17116 |