29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 185400 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 16501 |
| 3 | 20231012 | 185300 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 4 | 20231012 | 185200 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 5 | 20231012 | 185100 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 6 | 20231012 | 185000 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 7 | 20231012 | 184900 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 8 | 20231012 | 184800 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 9 | 20231012 | 184700 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 10 | 20231012 | 184600 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 11 | 20231012 | 184500 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 12 | 20231012 | 184400 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 13 | 20231012 | 184300 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 14 | 20231012 | 184200 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 15 | 20231012 | 184100 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 16 | 20231012 | 184000 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 17 | 20231012 | 183900 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 18 | 20231012 | 183800 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 19 | 20231012 | 183700 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 20 | 20231012 | 183600 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 21 | 20231012 | 183500 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 22 | 20231012 | 183400 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 23 | 20231012 | 183300 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 24 | 20231012 | 183200 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 25 | 20231012 | 183100 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 26 | 20231012 | 183000 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 27 | 20231012 | 182900 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 28 | 20231012 | 182800 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 29 | 20231012 | 182700 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 30 | 20231012 | 182600 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 31 | 20231012 | 182500 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 32 | 20231012 | 182400 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 16501 |
| 33 | 20231012 | 182300 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 34 | 20231012 | 182200 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 35 | 20231012 | 182100 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 36 | 20231012 | 182000 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 37 | 20231012 | 181900 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 38 | 20231012 | 181800 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 39 | 20231012 | 181700 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 40 | 20231012 | 181600 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 41 | 20231012 | 181500 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 42 | 20231012 | 181400 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 43 | 20231012 | 181300 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 44 | 20231012 | 181200 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 45 | 20231012 | 181100 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 46 | 20231012 | 181000 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 47 | 20231012 | 180900 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 48 | 20231012 | 180800 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 49 | 20231012 | 180700 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 50 | 20231012 | 180600 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 51 | 20231012 | 180500 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 52 | 20231012 | 180400 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 53 | 20231012 | 180300 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 54 | 20231012 | 180200 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 55 | 20231012 | 180100 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 56 | 20231012 | 180000 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 57 | 20231012 | 175900 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 58 | 20231012 | 175800 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 59 | 20231012 | 175700 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 60 | 20231012 | 175600 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 61 | 20231012 | 175500 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 62 | 20231012 | 175400 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 16501 |
| 63 | 20231012 | 175300 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 64 | 20231012 | 175200 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 65 | 20231012 | 175100 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 66 | 20231012 | 175000 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 67 | 20231012 | 174900 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 68 | 20231012 | 174800 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 69 | 20231012 | 174700 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 70 | 20231012 | 174600 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 71 | 20231012 | 174500 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 72 | 20231012 | 174400 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 73 | 20231012 | 174300 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 74 | 20231012 | 174200 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 75 | 20231012 | 174100 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 76 | 20231012 | 174000 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 77 | 20231012 | 173900 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 78 | 20231012 | 173800 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 79 | 20231012 | 173700 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 80 | 20231012 | 173600 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 81 | 20231012 | 173500 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 82 | 20231012 | 173400 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 83 | 20231012 | 173300 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 84 | 20231012 | 173200 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 85 | 20231012 | 173100 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 86 | 20231012 | 173000 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 87 | 20231012 | 172900 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 88 | 20231012 | 172800 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 89 | 20231012 | 172700 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 90 | 20231012 | 172600 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 91 | 20231012 | 172500 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 92 | 20231012 | 172400 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 16501 |
| 93 | 20231012 | 172300 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 94 | 20231012 | 172200 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 95 | 20231012 | 172100 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 96 | 20231012 | 172000 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 97 | 20231012 | 171900 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 98 | 20231012 | 171800 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 99 | 20231012 | 171700 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 100 | 20231012 | 171600 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 101 | 20231012 | 171500 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 102 | 20231012 | 171400 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 103 | 20231012 | 171300 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 104 | 20231012 | 171200 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 105 | 20231012 | 171100 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 106 | 20231012 | 171000 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 107 | 20231012 | 170900 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 108 | 20231012 | 170800 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 109 | 20231012 | 170700 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 110 | 20231012 | 170600 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 111 | 20231012 | 170500 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 112 | 20231012 | 170400 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 113 | 20231012 | 170300 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 114 | 20231012 | 170200 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 115 | 20231012 | 170100 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 116 | 20231012 | 170000 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 117 | 20231012 | 165900 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 118 | 20231012 | 165800 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 119 | 20231012 | 165700 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 120 | 20231012 | 165600 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 121 | 20231012 | 165500 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 122 | 20231012 | 165400 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 16501 |
| 123 | 20231012 | 165300 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 124 | 20231012 | 165200 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 125 | 20231012 | 165100 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 126 | 20231012 | 165000 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 127 | 20231012 | 164900 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 128 | 20231012 | 164800 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 129 | 20231012 | 164700 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 130 | 20231012 | 164600 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 131 | 20231012 | 164500 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 132 | 20231012 | 164400 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 133 | 20231012 | 164300 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 134 | 20231012 | 164200 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 135 | 20231012 | 164100 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 136 | 20231012 | 164000 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 137 | 20231012 | 163900 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 138 | 20231012 | 163800 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 139 | 20231012 | 163700 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 140 | 20231012 | 163600 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 141 | 20231012 | 163500 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 142 | 20231012 | 163400 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 143 | 20231012 | 163300 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 144 | 20231012 | 163200 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 145 | 20231012 | 163100 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 146 | 20231012 | 163000 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 147 | 20231012 | 162900 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 148 | 20231012 | 162800 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 149 | 20231012 | 162700 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 150 | 20231012 | 162600 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 151 | 20231012 | 162500 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 152 | 20231012 | 162400 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 16501 |
| 153 | 20231012 | 162300 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 154 | 20231012 | 162200 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 155 | 20231012 | 162100 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 156 | 20231012 | 162000 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 157 | 20231012 | 161900 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 158 | 20231012 | 161800 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 159 | 20231012 | 161700 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 160 | 20231012 | 161600 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 161 | 20231012 | 161500 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 162 | 20231012 | 161400 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 163 | 20231012 | 161300 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 164 | 20231012 | 161200 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 165 | 20231012 | 161100 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 166 | 20231012 | 161000 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 167 | 20231012 | 160900 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 168 | 20231012 | 160800 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 169 | 20231012 | 160700 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 170 | 20231012 | 160600 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 171 | 20231012 | 160500 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 172 | 20231012 | 160400 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 173 | 20231012 | 160300 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 174 | 20231012 | 160200 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 175 | 20231012 | 160100 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 176 | 20231012 | 160000 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 177 | 20231012 | 155900 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 178 | 20231012 | 155800 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 179 | 20231012 | 155700 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 180 | 20231012 | 155600 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 181 | 20231012 | 155500 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 182 | 20231012 | 155400 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 16501 |
| 183 | 20231012 | 155300 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 184 | 20231012 | 155200 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 185 | 20231012 | 155100 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 186 | 20231012 | 155000 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 187 | 20231012 | 154900 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 188 | 20231012 | 154800 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 189 | 20231012 | 154700 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 190 | 20231012 | 154600 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 191 | 20231012 | 154500 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 192 | 20231012 | 154400 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 193 | 20231012 | 154300 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 194 | 20231012 | 154200 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 195 | 20231012 | 154100 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 196 | 20231012 | 154000 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 197 | 20231012 | 153900 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 198 | 20231012 | 153800 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 199 | 20231012 | 153700 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 200 | 20231012 | 153600 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 201 | 20231012 | 153500 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 202 | 20231012 | 153400 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 203 | 20231012 | 153300 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 204 | 20231012 | 153200 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 205 | 20231012 | 153100 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 206 | 20231012 | 153000 | 1782395130 | 3880 | 3880 | 3880 | 3880 | 16501 |
| 207 | 20231012 | 152900 | 1718371250 | 3895 | 3895 | 3895 | 3895 | 0 |
| 208 | 20231012 | 152800 | 1718371250 | 3895 | 3895 | 3895 | 3895 | 0 |
| 209 | 20231012 | 152700 | 1718371250 | 3895 | 3895 | 3895 | 3895 | 0 |
| 210 | 20231012 | 152600 | 1718371250 | 3895 | 3895 | 3895 | 3895 | 0 |
| 211 | 20231012 | 152500 | 1718371250 | 3895 | 3895 | 3895 | 3895 | 0 |
| 212 | 20231012 | 152400 | 1718371250 | 3895 | 3895 | 3895 | 3895 | 0 |
| 213 | 20231012 | 152300 | 1718371250 | 3895 | 3895 | 3895 | 3895 | 0 |
| 214 | 20231012 | 152200 | 1718371250 | 3895 | 3895 | 3895 | 3895 | 0 |
| 215 | 20231012 | 152100 | 1718371250 | 3895 | 3895 | 3895 | 3895 | 0 |
| 216 | 20231012 | 152000 | 1718371250 | 3895 | 3895 | 3895 | 3895 | 0 |
| 217 | 20231012 | 151900 | 1718371250 | 3895 | 3890 | 3895 | 3890 | 831 |
| 218 | 20231012 | 151800 | 1715138600 | 3890 | 3890 | 3895 | 3885 | 6835 |
| 219 | 20231012 | 151700 | 1688555725 | 3890 | 3895 | 3895 | 3890 | 5210 |
| 220 | 20231012 | 151600 | 1668272460 | 3895 | 3890 | 3895 | 3890 | 1938 |
| 221 | 20231012 | 151500 | 1660727435 | 3890 | 3890 | 3895 | 3885 | 4026 |
| 222 | 20231012 | 151400 | 1645070700 | 3890 | 3900 | 3900 | 3890 | 8310 |
| 223 | 20231012 | 151300 | 1612725830 | 3900 | 3900 | 3900 | 3895 | 2661 |
| 224 | 20231012 | 151200 | 1602350940 | 3905 | 3900 | 3905 | 3895 | 1717 |
| 225 | 20231012 | 151100 | 1595654620 | 3900 | 3900 | 3905 | 3900 | 3592 |
| 226 | 20231012 | 151000 | 1581643310 | 3905 | 3905 | 3905 | 3900 | 756 |
| 227 | 20231012 | 150900 | 1578693630 | 3900 | 3905 | 3910 | 3900 | 4164 |
| 228 | 20231012 | 150800 | 1562428755 | 3910 | 3915 | 3920 | 3910 | 1172 |
| 229 | 20231012 | 150700 | 1557842090 | 3915 | 3905 | 3915 | 3905 | 1853 |
| 230 | 20231012 | 150600 | 1550590710 | 3905 | 3910 | 3910 | 3905 | 637 |
| 231 | 20231012 | 150500 | 1548102970 | 3910 | 3910 | 3910 | 3910 | 1 |
| 232 | 20231012 | 150400 | 1548099060 | 3910 | 3910 | 3910 | 3910 | 80 |
| 233 | 20231012 | 150300 | 1547786260 | 3910 | 3910 | 3910 | 3910 | 135 |
| 234 | 20231012 | 150200 | 1547258410 | 3910 | 3905 | 3910 | 3905 | 174 |
| 235 | 20231012 | 150100 | 1546578720 | 3905 | 3910 | 3910 | 3905 | 410 |
| 236 | 20231012 | 150000 | 1544977325 | 3910 | 3910 | 3910 | 3910 | 2 |
| 237 | 20231012 | 145900 | 1544969505 | 3905 | 3910 | 3910 | 3905 | 2030 |
| 238 | 20231012 | 145800 | 1537036150 | 3910 | 3910 | 3910 | 3910 | 50 |
| 239 | 20231012 | 145700 | 1536840650 | 3915 | 3910 | 3915 | 3910 | 436 |
| 240 | 20231012 | 145600 | 1535135865 | 3910 | 3910 | 3915 | 3905 | 354 |
| 241 | 20231012 | 145500 | 1533751890 | 3910 | 3910 | 3915 | 3910 | 52 |
| 242 | 20231012 | 145400 | 1533548565 | 3910 | 3910 | 3920 | 3910 | 2066 |
| 243 | 20231012 | 145300 | 1525467925 | 3915 | 3915 | 3915 | 3915 | 20 |
| 244 | 20231012 | 145200 | 1525389625 | 3920 | 3910 | 3920 | 3910 | 4 |
| 245 | 20231012 | 145100 | 1525373955 | 3915 | 3905 | 3915 | 3905 | 344 |
| 246 | 20231012 | 145000 | 1524027275 | 3910 | 3905 | 3910 | 3905 | 9 |
| 247 | 20231012 | 144900 | 1523992125 | 3905 | 3905 | 3905 | 3905 | 1021 |
| 248 | 20231012 | 144800 | 1520005120 | 3905 | 3900 | 3905 | 3900 | 351 |
| 249 | 20231012 | 144700 | 1518635890 | 3905 | 3915 | 3915 | 3905 | 8666 |
| 250 | 20231012 | 144600 | 1484753445 | 3915 | 3925 | 3925 | 3910 | 1587 |
| 251 | 20231012 | 144500 | 1478540800 | 3925 | 3925 | 3925 | 3920 | 675 |
| 252 | 20231012 | 144400 | 1475894340 | 3930 | 3925 | 3930 | 3925 | 11 |
| 253 | 20231012 | 144300 | 1475851160 | 3930 | 3925 | 3930 | 3925 | 236 |
| 254 | 20231012 | 144200 | 1474924855 | 3920 | 3925 | 3925 | 3920 | 287 |
| 255 | 20231012 | 144100 | 1473798385 | 3925 | 3920 | 3925 | 3920 | 134 |
| 256 | 20231012 | 144000 | 1473273095 | 3920 | 3920 | 3920 | 3920 | 3 |
| 257 | 20231012 | 143900 | 1473261335 | 3920 | 3920 | 3920 | 3920 | 156 |
| 258 | 20231012 | 143800 | 1472649815 | 3920 | 3920 | 3920 | 3920 | 161 |
| 259 | 20231012 | 143700 | 1472018695 | 3925 | 3925 | 3930 | 3925 | 34 |
| 260 | 20231012 | 143600 | 1471885240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 261 | 20231012 | 143500 | 1471885240 | 3930 | 3920 | 3930 | 3910 | 1783 |
| 262 | 20231012 | 143400 | 1464907475 | 3930 | 3930 | 3930 | 3930 | 3 |
| 263 | 20231012 | 143300 | 1464895685 | 3935 | 3935 | 3935 | 3935 | 0 |
| 264 | 20231012 | 143200 | 1464895685 | 3935 | 3935 | 3935 | 3935 | 0 |
| 265 | 20231012 | 143100 | 1464895685 | 3935 | 3915 | 3940 | 3915 | 1519 |
| 266 | 20231012 | 143000 | 1458931220 | 3930 | 3890 | 3930 | 3890 | 10974 |
| 267 | 20231012 | 142900 | 1416181605 | 3890 | 3910 | 3910 | 3890 | 3121 |
| 268 | 20231012 | 142800 | 1404026945 | 3900 | 3910 | 3910 | 3900 | 610 |
| 269 | 20231012 | 142700 | 1401647845 | 3910 | 3905 | 3910 | 3895 | 3506 |
| 270 | 20231012 | 142600 | 1387975075 | 3905 | 3905 | 3905 | 3905 | 411 |
| 271 | 20231012 | 142500 | 1386370120 | 3900 | 3915 | 3915 | 3900 | 3082 |
| 272 | 20231012 | 142400 | 1374342765 | 3915 | 3910 | 3915 | 3905 | 1725 |
| 273 | 20231012 | 142300 | 1367601780 | 3915 | 3920 | 3920 | 3915 | 45 |
| 274 | 20231012 | 142200 | 1367425590 | 3930 | 3930 | 3930 | 3930 | 0 |
| 275 | 20231012 | 142100 | 1367425590 | 3930 | 3930 | 3930 | 3930 | 130 |
| 276 | 20231012 | 142000 | 1366914690 | 3930 | 3915 | 3930 | 3910 | 151 |
| 277 | 20231012 | 141900 | 1366324245 | 3910 | 3930 | 3930 | 3905 | 1551 |
| 278 | 20231012 | 141800 | 1360260640 | 3910 | 3930 | 3930 | 3910 | 10780 |
| 279 | 20231012 | 141700 | 1318012635 | 3940 | 3940 | 3940 | 3930 | 131 |
| 280 | 20231012 | 141600 | 1317497495 | 3930 | 3935 | 3940 | 3930 | 2876 |
| 281 | 20231012 | 141500 | 1306183055 | 3940 | 3940 | 3940 | 3940 | 213 |
| 282 | 20231012 | 141400 | 1305343835 | 3940 | 3940 | 3940 | 3940 | 4 |
| 283 | 20231012 | 141300 | 1305328075 | 3940 | 3940 | 3940 | 3940 | 94 |
| 284 | 20231012 | 141200 | 1304957715 | 3940 | 3940 | 3940 | 3940 | 50 |
| 285 | 20231012 | 141100 | 1304760715 | 3945 | 3940 | 3945 | 3940 | 103 |
| 286 | 20231012 | 141000 | 1304354885 | 3935 | 3940 | 3940 | 3935 | 604 |
| 287 | 20231012 | 140900 | 1301976415 | 3945 | 3940 | 3945 | 3935 | 1801 |
| 288 | 20231012 | 140800 | 1294885105 | 3940 | 3940 | 3940 | 3940 | 478 |
| 289 | 20231012 | 140700 | 1293001785 | 3940 | 3940 | 3940 | 3940 | 286 |
| 290 | 20231012 | 140600 | 1291874945 | 3945 | 3950 | 3960 | 3940 | 2115 |
| 291 | 20231012 | 140500 | 1283527655 | 3960 | 3960 | 3960 | 3950 | 1703 |
| 292 | 20231012 | 140400 | 1276799135 | 3960 | 3955 | 3960 | 3955 | 1953 |
| 293 | 20231012 | 140300 | 1269075015 | 3960 | 3965 | 3965 | 3960 | 7 |
| 294 | 20231012 | 140200 | 1269047270 | 3965 | 3960 | 3965 | 3960 | 883 |
| 295 | 20231012 | 140100 | 1265546180 | 3965 | 3965 | 3965 | 3965 | 0 |
| 296 | 20231012 | 140000 | 1265546180 | 3965 | 3965 | 3965 | 3965 | 1 |
| 297 | 20231012 | 135900 | 1265542215 | 3965 | 3960 | 3965 | 3960 | 410 |
| 298 | 20231012 | 135800 | 1263916615 | 3950 | 3955 | 3960 | 3950 | 607 |
| 299 | 20231012 | 135700 | 1261516935 | 3950 | 3950 | 3950 | 3950 | 100 |
| 300 | 20231012 | 135600 | 1261121935 | 3965 | 3965 | 3965 | 3965 | 5 |
| 301 | 20231012 | 135500 | 1261102110 | 3965 | 3965 | 3965 | 3965 | 1 |
| 302 | 20231012 | 135400 | 1261098145 | 3965 | 3950 | 3965 | 3950 | 1581 |
| 303 | 20231012 | 135300 | 1254853180 | 3950 | 3955 | 3955 | 3950 | 773 |
| 304 | 20231012 | 135200 | 1251797490 | 3965 | 3965 | 3965 | 3965 | 0 |
| 305 | 20231012 | 135100 | 1251797490 | 3965 | 3965 | 3965 | 3965 | 0 |
| 306 | 20231012 | 135000 | 1251797490 | 3965 | 3965 | 3965 | 3965 | 0 |
| 307 | 20231012 | 134900 | 1251797490 | 3965 | 3955 | 3965 | 3955 | 113 |
| 308 | 20231012 | 134800 | 1251350555 | 3955 | 3960 | 3960 | 3955 | 3634 |
| 309 | 20231012 | 134700 | 1236970215 | 3965 | 3960 | 3965 | 3960 | 2105 |
| 310 | 20231012 | 134600 | 1228632235 | 3960 | 3960 | 3965 | 3960 | 1957 |
| 311 | 20231012 | 134500 | 1220881845 | 3965 | 3965 | 3965 | 3965 | 0 |
| 312 | 20231012 | 134400 | 1220881845 | 3965 | 3965 | 3965 | 3965 | 606 |
| 313 | 20231012 | 134300 | 1218479055 | 3970 | 3965 | 3970 | 3965 | 23 |
| 314 | 20231012 | 134200 | 1218387845 | 3965 | 3965 | 3970 | 3965 | 28 |
| 315 | 20231012 | 134100 | 1218276820 | 3970 | 3965 | 3970 | 3965 | 302 |
| 316 | 20231012 | 134000 | 1217079380 | 3965 | 3965 | 3965 | 3965 | 0 |
| 317 | 20231012 | 133900 | 1217079380 | 3965 | 3970 | 3970 | 3965 | 75 |
| 318 | 20231012 | 133800 | 1216782000 | 3970 | 3970 | 3970 | 3970 | 0 |
| 319 | 20231012 | 133700 | 1216782000 | 3970 | 3970 | 3970 | 3970 | 0 |
| 320 | 20231012 | 133600 | 1216782000 | 3970 | 3970 | 3970 | 3970 | 9 |
| 321 | 20231012 | 133500 | 1216746270 | 3970 | 3970 | 3970 | 3970 | 1 |
| 322 | 20231012 | 133400 | 1216742300 | 3975 | 3975 | 3975 | 3975 | 1 |
| 323 | 20231012 | 133300 | 1216738325 | 3960 | 3960 | 3960 | 3960 | 40 |
| 324 | 20231012 | 133200 | 1216579925 | 3960 | 3960 | 3960 | 3960 | 0 |
| 325 | 20231012 | 133100 | 1216579925 | 3960 | 3960 | 3960 | 3960 | 4 |
| 326 | 20231012 | 133000 | 1216564085 | 3960 | 3965 | 3965 | 3960 | 130 |
| 327 | 20231012 | 132900 | 1216048785 | 3975 | 3975 | 3975 | 3975 | 0 |
| 328 | 20231012 | 132800 | 1216048785 | 3975 | 3970 | 3975 | 3960 | 1064 |
| 329 | 20231012 | 132700 | 1211830865 | 3975 | 3975 | 3975 | 3975 | 5 |
| 330 | 20231012 | 132600 | 1211810990 | 3970 | 3970 | 3970 | 3970 | 0 |
| 331 | 20231012 | 132500 | 1211810990 | 3970 | 3970 | 3970 | 3970 | 20 |
| 332 | 20231012 | 132400 | 1211731590 | 3970 | 3970 | 3970 | 3970 | 800 |
| 333 | 20231012 | 132300 | 1208555590 | 3980 | 3980 | 3980 | 3980 | 500 |
| 334 | 20231012 | 132200 | 1206565590 | 3980 | 3980 | 3980 | 3980 | 0 |
| 335 | 20231012 | 132100 | 1206565590 | 3980 | 3980 | 3980 | 3980 | 0 |
| 336 | 20231012 | 132000 | 1206565590 | 3980 | 3980 | 3980 | 3980 | 352 |
| 337 | 20231012 | 131900 | 1205164630 | 3980 | 3980 | 3985 | 3980 | 382 |
| 338 | 20231012 | 131800 | 1203643600 | 3985 | 3975 | 3985 | 3975 | 1737 |
| 339 | 20231012 | 131700 | 1196731655 | 3975 | 3975 | 3975 | 3975 | 35 |
| 340 | 20231012 | 131600 | 1196592530 | 3985 | 3985 | 3985 | 3985 | 1 |
| 341 | 20231012 | 131500 | 1196588545 | 3980 | 3985 | 3985 | 3980 | 58 |
| 342 | 20231012 | 131400 | 1196357605 | 3985 | 3985 | 3985 | 3985 | 452 |
| 343 | 20231012 | 131300 | 1194556385 | 3980 | 3975 | 3980 | 3975 | 530 |
| 344 | 20231012 | 131200 | 1192447825 | 3980 | 3980 | 3980 | 3980 | 460 |
| 345 | 20231012 | 131100 | 1190617025 | 3985 | 3985 | 3985 | 3985 | 0 |
| 346 | 20231012 | 131000 | 1190617025 | 3985 | 3985 | 3985 | 3985 | 0 |
| 347 | 20231012 | 130900 | 1190617025 | 3985 | 3985 | 3985 | 3985 | 24 |
| 348 | 20231012 | 130800 | 1190521385 | 3985 | 3990 | 3990 | 3985 | 265 |
| 349 | 20231012 | 130700 | 1189464535 | 3990 | 3990 | 3990 | 3990 | 50 |
| 350 | 20231012 | 130600 | 1189265035 | 3990 | 3985 | 3990 | 3985 | 22 |
| 351 | 20231012 | 130500 | 1189177260 | 3985 | 3985 | 3985 | 3985 | 200 |
| 352 | 20231012 | 130400 | 1188380260 | 3985 | 3985 | 3985 | 3985 | 174 |
| 353 | 20231012 | 130300 | 1187686870 | 3985 | 3975 | 3985 | 3975 | 489 |
| 354 | 20231012 | 130200 | 1185740405 | 3980 | 3985 | 3985 | 3980 | 489 |
| 355 | 20231012 | 130100 | 1183793680 | 3985 | 3980 | 3985 | 3980 | 501 |
| 356 | 20231012 | 130000 | 1181797200 | 3980 | 3980 | 3980 | 3980 | 152 |
| 357 | 20231012 | 125900 | 1181192240 | 3980 | 3980 | 3980 | 3980 | 100 |
| 358 | 20231012 | 125800 | 1180794240 | 3980 | 3980 | 3980 | 3980 | 0 |
| 359 | 20231012 | 125700 | 1180794240 | 3980 | 3980 | 3980 | 3980 | 753 |
| 360 | 20231012 | 125600 | 1177797300 | 3980 | 3980 | 3980 | 3980 | 0 |
| 361 | 20231012 | 125500 | 1177797300 | 3980 | 3980 | 3980 | 3980 | 13 |
| 362 | 20231012 | 125400 | 1177745560 | 3985 | 3985 | 3985 | 3985 | 0 |
| 363 | 20231012 | 125300 | 1177745560 | 3985 | 3980 | 3985 | 3980 | 1352 |
| 364 | 20231012 | 125200 | 1172359840 | 3980 | 3980 | 3980 | 3980 | 0 |
| 365 | 20231012 | 125100 | 1172359840 | 3980 | 3980 | 3980 | 3980 | 0 |
| 366 | 20231012 | 125000 | 1172359840 | 3980 | 3975 | 3980 | 3970 | 15 |
| 367 | 20231012 | 124900 | 1172300160 | 3965 | 3965 | 3965 | 3960 | 1479 |
| 368 | 20231012 | 124800 | 1166441570 | 3965 | 3965 | 3965 | 3965 | 0 |
| 369 | 20231012 | 124700 | 1166441570 | 3965 | 3965 | 3965 | 3965 | 7 |
| 370 | 20231012 | 124600 | 1166413815 | 3980 | 3980 | 3980 | 3980 | 0 |
| 371 | 20231012 | 124500 | 1166413815 | 3980 | 3980 | 3985 | 3960 | 2131 |
| 372 | 20231012 | 124400 | 1157957320 | 3985 | 3985 | 3985 | 3985 | 9 |
| 373 | 20231012 | 124300 | 1157921455 | 3985 | 3980 | 3985 | 3980 | 601 |
| 374 | 20231012 | 124200 | 1155527170 | 3975 | 3975 | 3975 | 3975 | 109 |
| 375 | 20231012 | 124100 | 1155093895 | 3980 | 3980 | 3980 | 3980 | 1 |
| 376 | 20231012 | 124000 | 1155089915 | 3980 | 3980 | 3980 | 3980 | 0 |
| 377 | 20231012 | 123900 | 1155089915 | 3980 | 3980 | 3980 | 3980 | 0 |
| 378 | 20231012 | 123800 | 1155089915 | 3980 | 3980 | 3980 | 3980 | 618 |
| 379 | 20231012 | 123700 | 1152630275 | 3985 | 3985 | 3985 | 3980 | 262 |
| 380 | 20231012 | 123600 | 1151587455 | 3980 | 3980 | 3980 | 3980 | 135 |
| 381 | 20231012 | 123500 | 1151050155 | 3980 | 3985 | 3985 | 3980 | 308 |
| 382 | 20231012 | 123400 | 1149823555 | 3985 | 3985 | 3985 | 3985 | 227 |
| 383 | 20231012 | 123300 | 1148918960 | 3985 | 3990 | 3990 | 3980 | 322 |
| 384 | 20231012 | 123200 | 1147636150 | 3980 | 3980 | 3980 | 3980 | 746 |
| 385 | 20231012 | 123100 | 1144667070 | 3980 | 3980 | 3980 | 3980 | 1 |
| 386 | 20231012 | 123000 | 1144663090 | 3970 | 3975 | 3975 | 3970 | 200 |
| 387 | 20231012 | 122900 | 1143869065 | 3975 | 3975 | 3975 | 3975 | 0 |
| 388 | 20231012 | 122800 | 1143869065 | 3975 | 3975 | 3975 | 3975 | 20 |
| 389 | 20231012 | 122700 | 1143789565 | 3980 | 3980 | 3980 | 3980 | 1 |
| 390 | 20231012 | 122600 | 1143785585 | 3970 | 3970 | 3970 | 3970 | 20 |
| 391 | 20231012 | 122500 | 1143706185 | 3970 | 3975 | 3980 | 3970 | 826 |
| 392 | 20231012 | 122400 | 1140422845 | 3970 | 3970 | 3970 | 3970 | 245 |
| 393 | 20231012 | 122300 | 1139450195 | 3970 | 3975 | 3975 | 3970 | 89 |
| 394 | 20231012 | 122200 | 1139096755 | 3970 | 3975 | 3975 | 3970 | 121 |
| 395 | 20231012 | 122100 | 1138616280 | 3975 | 3975 | 3975 | 3975 | 2 |
| 396 | 20231012 | 122000 | 1138608330 | 3970 | 3970 | 3970 | 3970 | 74 |
| 397 | 20231012 | 121900 | 1138314550 | 3970 | 3970 | 3970 | 3970 | 81 |
| 398 | 20231012 | 121800 | 1137992980 | 3975 | 3975 | 3975 | 3975 | 0 |
| 399 | 20231012 | 121700 | 1137992980 | 3975 | 3970 | 3975 | 3970 | 630 |
| 400 | 20231012 | 121600 | 1135490380 | 3970 | 3970 | 3970 | 3970 | 4 |
| 401 | 20231012 | 121500 | 1135474500 | 3970 | 3975 | 3975 | 3970 | 3209 |
| 402 | 20231012 | 121400 | 1122724820 | 3975 | 3975 | 3975 | 3975 | 110 |
| 403 | 20231012 | 121300 | 1122287570 | 3980 | 3980 | 3980 | 3980 | 1 |
| 404 | 20231012 | 121200 | 1122283590 | 3980 | 3990 | 3990 | 3980 | 262 |
| 405 | 20231012 | 121100 | 1121240810 | 3990 | 3990 | 3990 | 3980 | 676 |
| 406 | 20231012 | 121000 | 1118550095 | 3990 | 3990 | 3990 | 3990 | 100 |
| 407 | 20231012 | 120900 | 1118151095 | 3995 | 3995 | 3995 | 3995 | 5 |
| 408 | 20231012 | 120800 | 1118131120 | 3995 | 3990 | 3995 | 3990 | 156 |
| 409 | 20231012 | 120700 | 1117508650 | 3990 | 3990 | 3990 | 3990 | 701 |
| 410 | 20231012 | 120600 | 1114711660 | 3990 | 3990 | 3990 | 3990 | 0 |
| 411 | 20231012 | 120500 | 1114711660 | 3990 | 3990 | 3990 | 3990 | 800 |
| 412 | 20231012 | 120400 | 1111519660 | 3990 | 3980 | 3990 | 3980 | 2619 |
| 413 | 20231012 | 120300 | 1101082625 | 3980 | 3980 | 3980 | 3980 | 230 |
| 414 | 20231012 | 120200 | 1100167225 | 3985 | 3990 | 3990 | 3980 | 461 |
| 415 | 20231012 | 120100 | 1098329950 | 3985 | 3985 | 3985 | 3985 | 300 |
| 416 | 20231012 | 120000 | 1097134450 | 3990 | 3980 | 3990 | 3980 | 988 |
| 417 | 20231012 | 115900 | 1093199600 | 3975 | 3975 | 3975 | 3975 | 0 |
| 418 | 20231012 | 115800 | 1093199600 | 3975 | 3970 | 3975 | 3970 | 2550 |
| 419 | 20231012 | 115700 | 1083066075 | 3970 | 3970 | 3970 | 3970 | 5 |
| 420 | 20231012 | 115600 | 1083046225 | 3970 | 3970 | 3970 | 3970 | 2 |
| 421 | 20231012 | 115500 | 1083038285 | 3960 | 3960 | 3960 | 3960 | 0 |
| 422 | 20231012 | 115400 | 1083038285 | 3960 | 3960 | 3960 | 3960 | 158 |
| 423 | 20231012 | 115300 | 1082412605 | 3970 | 3970 | 3970 | 3970 | 1 |
| 424 | 20231012 | 115200 | 1082408635 | 3970 | 3970 | 3970 | 3970 | 0 |
| 425 | 20231012 | 115100 | 1082408635 | 3970 | 3970 | 3970 | 3970 | 41 |
| 426 | 20231012 | 115000 | 1082245865 | 3970 | 3965 | 3970 | 3960 | 202 |
| 427 | 20231012 | 114900 | 1081445880 | 3975 | 3975 | 3975 | 3975 | 13 |
| 428 | 20231012 | 114800 | 1081394205 | 3980 | 3975 | 3980 | 3975 | 244 |
| 429 | 20231012 | 114700 | 1080423370 | 3975 | 3975 | 3975 | 3975 | 1 |
| 430 | 20231012 | 114600 | 1080419395 | 3970 | 3970 | 3970 | 3970 | 933 |
| 431 | 20231012 | 114500 | 1076715385 | 3970 | 3970 | 3970 | 3970 | 243 |
| 432 | 20231012 | 114400 | 1075750675 | 3970 | 3970 | 3970 | 3970 | 776 |
| 433 | 20231012 | 114300 | 1072669955 | 3950 | 3960 | 3970 | 3950 | 555 |
| 434 | 20231012 | 114200 | 1070468995 | 3960 | 3955 | 3960 | 3955 | 567 |
| 435 | 20231012 | 114100 | 1068225670 | 3955 | 3960 | 3960 | 3955 | 397 |
| 436 | 20231012 | 114000 | 1066655530 | 3955 | 3960 | 3960 | 3955 | 4 |
| 437 | 20231012 | 113900 | 1066639705 | 3950 | 3955 | 3955 | 3950 | 120 |
| 438 | 20231012 | 113800 | 1066165700 | 3950 | 3955 | 3955 | 3950 | 300 |
| 439 | 20231012 | 113700 | 1064979910 | 3960 | 3960 | 3960 | 3960 | 30 |
| 440 | 20231012 | 113600 | 1064861110 | 3955 | 3960 | 3960 | 3955 | 579 |
| 441 | 20231012 | 113500 | 1062570665 | 3965 | 3965 | 3965 | 3960 | 3139 |
| 442 | 20231012 | 113400 | 1050125530 | 3970 | 3970 | 3970 | 3970 | 0 |
| 443 | 20231012 | 113300 | 1050125530 | 3970 | 3970 | 3970 | 3970 | 0 |
| 444 | 20231012 | 113200 | 1050125530 | 3970 | 3970 | 3970 | 3970 | 0 |
| 445 | 20231012 | 113100 | 1050125530 | 3970 | 3965 | 3970 | 3965 | 4 |
| 446 | 20231012 | 113000 | 1050109660 | 3970 | 3970 | 3970 | 3970 | 100 |
| 447 | 20231012 | 112900 | 1049712660 | 3975 | 3975 | 3975 | 3975 | 0 |
| 448 | 20231012 | 112800 | 1049712660 | 3975 | 3955 | 3975 | 3955 | 2 |
| 449 | 20231012 | 112700 | 1049704730 | 3955 | 3960 | 3960 | 3955 | 917 |
| 450 | 20231012 | 112600 | 1046077035 | 3960 | 3965 | 3970 | 3960 | 813 |
| 451 | 20231012 | 112500 | 1042850730 | 3975 | 3975 | 3975 | 3975 | 0 |
| 452 | 20231012 | 112400 | 1042850730 | 3975 | 3960 | 3975 | 3960 | 2 |
| 453 | 20231012 | 112300 | 1042842795 | 3975 | 3975 | 3975 | 3975 | 0 |
| 454 | 20231012 | 112200 | 1042842795 | 3975 | 3975 | 3975 | 3975 | 94 |
| 455 | 20231012 | 112100 | 1042469145 | 3975 | 3975 | 3975 | 3975 | 1 |
| 456 | 20231012 | 112000 | 1042465170 | 3965 | 3975 | 3975 | 3965 | 317 |
| 457 | 20231012 | 111900 | 1041205145 | 3985 | 3985 | 3985 | 3985 | 1 |
| 458 | 20231012 | 111800 | 1041201160 | 3970 | 3970 | 3970 | 3970 | 172 |
| 459 | 20231012 | 111700 | 1040518320 | 3965 | 3970 | 3970 | 3965 | 8 |
| 460 | 20231012 | 111600 | 1040486595 | 3970 | 3960 | 3970 | 3955 | 351 |
| 461 | 20231012 | 111500 | 1039098030 | 3960 | 3960 | 3960 | 3960 | 596 |
| 462 | 20231012 | 111400 | 1036737870 | 3965 | 3975 | 3975 | 3965 | 37 |
| 463 | 20231012 | 111300 | 1036591155 | 3965 | 3965 | 3965 | 3965 | 8 |
| 464 | 20231012 | 111200 | 1036559435 | 3965 | 3970 | 3970 | 3965 | 301 |
| 465 | 20231012 | 111100 | 1035365965 | 3965 | 3975 | 3980 | 3965 | 488 |
| 466 | 20231012 | 111000 | 1033428070 | 3975 | 3975 | 3975 | 3975 | 4 |
| 467 | 20231012 | 110900 | 1033412170 | 3980 | 3980 | 3980 | 3980 | 0 |
| 468 | 20231012 | 110800 | 1033412170 | 3980 | 3975 | 3980 | 3970 | 1298 |
| 469 | 20231012 | 110700 | 1028256770 | 3980 | 3980 | 3980 | 3980 | 73 |
| 470 | 20231012 | 110600 | 1027966230 | 3980 | 3980 | 3980 | 3980 | 506 |
| 471 | 20231012 | 110500 | 1025952350 | 3980 | 3975 | 3980 | 3975 | 507 |
| 472 | 20231012 | 110400 | 1023937000 | 3975 | 3975 | 3975 | 3975 | 60 |
| 473 | 20231012 | 110300 | 1023698500 | 3975 | 3970 | 3975 | 3965 | 461 |
| 474 | 20231012 | 110200 | 1021870290 | 3970 | 3970 | 3970 | 3970 | 0 |
| 475 | 20231012 | 110100 | 1021870290 | 3970 | 3980 | 3980 | 3970 | 182 |
| 476 | 20231012 | 110000 | 1021147280 | 3980 | 3975 | 3980 | 3975 | 119 |
| 477 | 20231012 | 105900 | 1020673920 | 3975 | 3975 | 3975 | 3970 | 284 |
| 478 | 20231012 | 105800 | 1019545135 | 3970 | 3970 | 3975 | 3970 | 502 |
| 479 | 20231012 | 105700 | 1017552190 | 3975 | 3965 | 3975 | 3965 | 2255 |
| 480 | 20231012 | 105600 | 1008605980 | 3955 | 3955 | 3955 | 3955 | 0 |
| 481 | 20231012 | 105500 | 1008605980 | 3955 | 3955 | 3955 | 3955 | 1 |
| 482 | 20231012 | 105400 | 1008602025 | 3965 | 3965 | 3965 | 3965 | 0 |
| 483 | 20231012 | 105300 | 1008602025 | 3965 | 3960 | 3965 | 3960 | 193 |
| 484 | 20231012 | 105200 | 1007837735 | 3960 | 3950 | 3960 | 3950 | 511 |
| 485 | 20231012 | 105100 | 1005819275 | 3950 | 3950 | 3960 | 3950 | 1390 |
| 486 | 20231012 | 105000 | 1000328675 | 3950 | 3955 | 3955 | 3950 | 1505 |
| 487 | 20231012 | 104900 | 994381430 | 3960 | 3960 | 3960 | 3960 | 80 |
| 488 | 20231012 | 104800 | 994064630 | 3955 | 3960 | 3960 | 3955 | 25 |
| 489 | 20231012 | 104700 | 993965700 | 3960 | 3960 | 3960 | 3960 | 3 |
| 490 | 20231012 | 104600 | 993953820 | 3960 | 3960 | 3960 | 3960 | 15 |
| 491 | 20231012 | 104500 | 993894420 | 3960 | 3960 | 3960 | 3960 | 10 |
| 492 | 20231012 | 104400 | 993854820 | 3960 | 3945 | 3960 | 3945 | 26 |
| 493 | 20231012 | 104300 | 993752235 | 3960 | 3945 | 3960 | 3945 | 59 |
| 494 | 20231012 | 104200 | 993519360 | 3945 | 3945 | 3945 | 3940 | 1583 |
| 495 | 20231012 | 104100 | 987276440 | 3945 | 3950 | 3950 | 3945 | 854 |
| 496 | 20231012 | 104000 | 983905555 | 3965 | 3955 | 3965 | 3955 | 367 |
| 497 | 20231012 | 103900 | 982454060 | 3960 | 3960 | 3960 | 3955 | 4498 |
| 498 | 20231012 | 103800 | 964660430 | 3970 | 3975 | 3975 | 3970 | 380 |
| 499 | 20231012 | 103700 | 963151730 | 3975 | 3960 | 3975 | 3960 | 1958 |
| 500 | 20231012 | 103600 | 955398035 | 3960 | 3960 | 3960 | 3955 | 3849 |
| 501 | 20231012 | 103500 | 940156000 | 3960 | 3960 | 3960 | 3960 | 1048 |
| 502 | 20231012 | 103400 | 936005920 | 3960 | 3960 | 3960 | 3960 | 5 |
| 503 | 20231012 | 103300 | 935986120 | 3955 | 3955 | 3955 | 3955 | 224 |
| 504 | 20231012 | 103200 | 935100200 | 3960 | 3960 | 3960 | 3960 | 520 |
| 505 | 20231012 | 103100 | 933041000 | 3975 | 3975 | 3975 | 3960 | 972 |
| 506 | 20231012 | 103000 | 929187755 | 3970 | 3965 | 3975 | 3965 | 349 |
| 507 | 20231012 | 102900 | 927801780 | 3970 | 3960 | 3975 | 3960 | 1115 |
| 508 | 20231012 | 102800 | 923386130 | 3960 | 3955 | 3960 | 3955 | 841 |
| 509 | 20231012 | 102700 | 920059775 | 3960 | 3955 | 3960 | 3955 | 61 |
| 510 | 20231012 | 102600 | 919818220 | 3955 | 3950 | 3955 | 3950 | 1799 |
| 511 | 20231012 | 102500 | 912709020 | 3945 | 3950 | 3950 | 3945 | 736 |
| 512 | 20231012 | 102400 | 909805345 | 3950 | 3950 | 3950 | 3950 | 503 |
| 513 | 20231012 | 102300 | 907818495 | 3955 | 3955 | 3955 | 3950 | 251 |
| 514 | 20231012 | 102200 | 906826790 | 3955 | 3955 | 3955 | 3955 | 102 |
| 515 | 20231012 | 102100 | 906423380 | 3955 | 3955 | 3955 | 3955 | 10 |
| 516 | 20231012 | 102000 | 906383830 | 3960 | 3955 | 3960 | 3955 | 53 |
| 517 | 20231012 | 101900 | 906174165 | 3965 | 3965 | 3965 | 3965 | 101 |
| 518 | 20231012 | 101800 | 905773700 | 3975 | 3975 | 3975 | 3975 | 0 |
| 519 | 20231012 | 101700 | 905773700 | 3975 | 3955 | 3975 | 3955 | 4241 |
| 520 | 20231012 | 101600 | 888943125 | 3955 | 3955 | 3955 | 3950 | 144 |
| 521 | 20231012 | 101500 | 888373655 | 3955 | 3945 | 3955 | 3945 | 27 |
| 522 | 20231012 | 101400 | 888266880 | 3965 | 3940 | 3965 | 3940 | 2207 |
| 523 | 20231012 | 101300 | 879543445 | 3945 | 3945 | 3945 | 3940 | 915 |
| 524 | 20231012 | 101200 | 875933795 | 3945 | 3940 | 3945 | 3940 | 150 |
| 525 | 20231012 | 101100 | 875342295 | 3940 | 3935 | 3940 | 3930 | 1518 |
| 526 | 20231012 | 101000 | 869364575 | 3935 | 3940 | 3940 | 3935 | 59 |
| 527 | 20231012 | 100900 | 869132380 | 3940 | 3940 | 3945 | 3940 | 263 |
| 528 | 20231012 | 100800 | 868096155 | 3940 | 3935 | 3940 | 3935 | 46 |
| 529 | 20231012 | 100700 | 867915140 | 3935 | 3930 | 3940 | 3930 | 244 |
| 530 | 20231012 | 100600 | 866955410 | 3940 | 3940 | 3940 | 3920 | 1267 |
| 531 | 20231012 | 100500 | 861976465 | 3920 | 3920 | 3925 | 3920 | 1276 |
| 532 | 20231012 | 100400 | 856974525 | 3920 | 3920 | 3920 | 3920 | 100 |
| 533 | 20231012 | 100300 | 856582525 | 3920 | 3935 | 3955 | 3920 | 9898 |
| 534 | 20231012 | 100200 | 817751815 | 3930 | 3930 | 3930 | 3930 | 34 |
| 535 | 20231012 | 100100 | 817618195 | 3940 | 3935 | 3940 | 3930 | 255 |
| 536 | 20231012 | 100000 | 816614795 | 3935 | 3940 | 3955 | 3935 | 333 |
| 537 | 20231012 | 095900 | 815302845 | 3940 | 3940 | 3940 | 3940 | 1150 |
| 538 | 20231012 | 095800 | 810771845 | 3940 | 3945 | 3945 | 3940 | 849 |
| 539 | 20231012 | 095700 | 807426640 | 3950 | 3945 | 3960 | 3940 | 4536 |
| 540 | 20231012 | 095600 | 789524230 | 3945 | 3950 | 3955 | 3945 | 2162 |
| 541 | 20231012 | 095500 | 780984025 | 3950 | 3950 | 3955 | 3950 | 304 |
| 542 | 20231012 | 095400 | 779783220 | 3960 | 3965 | 3965 | 3960 | 8 |
| 543 | 20231012 | 095300 | 779751510 | 3970 | 3955 | 3970 | 3940 | 1627 |
| 544 | 20231012 | 095200 | 773308335 | 3955 | 3955 | 3955 | 3950 | 98 |
| 545 | 20231012 | 095100 | 772920750 | 3955 | 3950 | 3955 | 3950 | 45 |
| 546 | 20231012 | 095000 | 772742995 | 3940 | 3940 | 3940 | 3940 | 180 |
| 547 | 20231012 | 094900 | 772033795 | 3955 | 3950 | 3955 | 3950 | 314 |
| 548 | 20231012 | 094800 | 770793485 | 3930 | 3950 | 3950 | 3930 | 102 |
| 549 | 20231012 | 094700 | 770392585 | 3930 | 3935 | 3945 | 3925 | 2256 |
| 550 | 20231012 | 094600 | 761517540 | 3935 | 3950 | 3950 | 3930 | 716 |
| 551 | 20231012 | 094500 | 758700065 | 3920 | 3935 | 3950 | 3915 | 940 |
| 552 | 20231012 | 094400 | 755014585 | 3930 | 3950 | 3955 | 3930 | 2068 |
| 553 | 20231012 | 094300 | 746869095 | 3950 | 3955 | 3955 | 3950 | 229 |
| 554 | 20231012 | 094200 | 745964245 | 3955 | 3955 | 3960 | 3950 | 462 |
| 555 | 20231012 | 094100 | 744136055 | 3955 | 3950 | 3955 | 3945 | 541 |
| 556 | 20231012 | 094000 | 741997700 | 3950 | 3950 | 3950 | 3950 | 785 |
| 557 | 20231012 | 093900 | 738896950 | 3950 | 3945 | 3955 | 3945 | 2801 |
| 558 | 20231012 | 093800 | 727840465 | 3940 | 3920 | 3940 | 3920 | 640 |
| 559 | 20231012 | 093700 | 725323805 | 3920 | 3930 | 3935 | 3920 | 1319 |
| 560 | 20231012 | 093600 | 720151330 | 3935 | 3925 | 3935 | 3925 | 22 |
| 561 | 20231012 | 093500 | 720064770 | 3925 | 3940 | 3940 | 3925 | 1471 |
| 562 | 20231012 | 093400 | 714291080 | 3920 | 3905 | 3940 | 3900 | 3319 |
| 563 | 20231012 | 093300 | 701268500 | 3900 | 3915 | 3925 | 3895 | 9032 |
| 564 | 20231012 | 093200 | 665997295 | 3925 | 3930 | 3930 | 3915 | 3149 |
| 565 | 20231012 | 093100 | 653639245 | 3930 | 3940 | 3940 | 3925 | 6101 |
| 566 | 20231012 | 093000 | 629652740 | 3950 | 3950 | 3950 | 3930 | 7153 |
| 567 | 20231012 | 092900 | 601500050 | 3960 | 3950 | 3960 | 3950 | 750 |
| 568 | 20231012 | 092800 | 598537540 | 3950 | 3980 | 3980 | 3945 | 18990 |
| 569 | 20231012 | 092700 | 523267915 | 3980 | 3975 | 3985 | 3975 | 339 |
| 570 | 20231012 | 092600 | 521919815 | 3975 | 3975 | 3975 | 3970 | 2452 |
| 571 | 20231012 | 092500 | 512177225 | 3985 | 3980 | 3985 | 3980 | 7 |
| 572 | 20231012 | 092400 | 512149355 | 3985 | 3970 | 3985 | 3965 | 831 |
| 573 | 20231012 | 092300 | 508853185 | 3970 | 3985 | 3985 | 3970 | 2363 |
| 574 | 20231012 | 092200 | 499471395 | 3985 | 3975 | 3985 | 3975 | 1420 |
| 575 | 20231012 | 092100 | 493815215 | 3975 | 3990 | 3990 | 3975 | 272 |
| 576 | 20231012 | 092000 | 492730435 | 3985 | 3990 | 3990 | 3970 | 47 |
| 577 | 20231012 | 091900 | 492543540 | 3965 | 3975 | 3975 | 3965 | 2020 |
| 578 | 20231012 | 091800 | 484529035 | 3975 | 3985 | 3995 | 3975 | 2473 |
| 579 | 20231012 | 091700 | 474682400 | 3990 | 3980 | 3990 | 3980 | 415 |
| 580 | 20231012 | 091600 | 473028580 | 3980 | 3980 | 3985 | 3980 | 74 |
| 581 | 20231012 | 091500 | 472734035 | 3980 | 3975 | 3980 | 3970 | 456 |
| 582 | 20231012 | 091400 | 470921700 | 3970 | 3970 | 3975 | 3970 | 1384 |
| 583 | 20231012 | 091300 | 465427155 | 3970 | 3980 | 3980 | 3960 | 9421 |
| 584 | 20231012 | 091200 | 428040760 | 3980 | 3980 | 3990 | 3980 | 4729 |
| 585 | 20231012 | 091100 | 409219320 | 3980 | 3975 | 3980 | 3975 | 1477 |
| 586 | 20231012 | 091000 | 403347950 | 3970 | 3995 | 3995 | 3970 | 2929 |
| 587 | 20231012 | 090900 | 391704215 | 3965 | 3990 | 4020 | 3965 | 7154 |
| 588 | 20231012 | 090800 | 363143800 | 4010 | 3960 | 4010 | 3960 | 3112 |
| 589 | 20231012 | 090700 | 350706925 | 3980 | 3990 | 3990 | 3960 | 1766 |
| 590 | 20231012 | 090600 | 343694360 | 4000 | 4000 | 4000 | 3980 | 1266 |
| 591 | 20231012 | 090500 | 338649755 | 4005 | 3995 | 4025 | 3970 | 8327 |
| 592 | 20231012 | 090400 | 305469120 | 3995 | 3995 | 4000 | 3985 | 6433 |
| 593 | 20231012 | 090300 | 279758625 | 3985 | 3985 | 4000 | 3980 | 7167 |
| 594 | 20231012 | 090200 | 251168160 | 3975 | 3950 | 3985 | 3930 | 7102 |
| 595 | 20231012 | 090100 | 223071295 | 3960 | 3990 | 3990 | 3925 | 11510 |
| 596 | 20231012 | 090000 | 177504285 | 3995 | 4020 | 4025 | 3980 | 44069 |