30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 191400 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 6692 |
| 3 | 20231011 | 191300 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 4 | 20231011 | 191200 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 5 | 20231011 | 191100 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 6 | 20231011 | 191000 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 7 | 20231011 | 190900 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 8 | 20231011 | 190800 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 9 | 20231011 | 190700 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 10 | 20231011 | 190600 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 11 | 20231011 | 190500 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 12 | 20231011 | 190400 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 13 | 20231011 | 190300 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 14 | 20231011 | 190200 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 15 | 20231011 | 190100 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 16 | 20231011 | 190000 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 17 | 20231011 | 185900 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 18 | 20231011 | 185800 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 19 | 20231011 | 185700 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 20 | 20231011 | 185600 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 21 | 20231011 | 185500 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 22 | 20231011 | 185400 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 23 | 20231011 | 185300 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 24 | 20231011 | 185200 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 25 | 20231011 | 185100 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 26 | 20231011 | 185000 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 27 | 20231011 | 184900 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 28 | 20231011 | 184800 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 29 | 20231011 | 184700 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 30 | 20231011 | 184600 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 31 | 20231011 | 184500 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 32 | 20231011 | 184400 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 6692 |
| 33 | 20231011 | 184300 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 34 | 20231011 | 184200 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 35 | 20231011 | 184100 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 36 | 20231011 | 184000 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 37 | 20231011 | 183900 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 38 | 20231011 | 183800 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 39 | 20231011 | 183700 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 40 | 20231011 | 183600 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 41 | 20231011 | 183500 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 42 | 20231011 | 183400 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 43 | 20231011 | 183300 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 44 | 20231011 | 183200 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 45 | 20231011 | 183100 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 46 | 20231011 | 183000 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 47 | 20231011 | 182900 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 48 | 20231011 | 182800 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 49 | 20231011 | 182700 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 50 | 20231011 | 182600 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 51 | 20231011 | 182500 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 52 | 20231011 | 182400 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 53 | 20231011 | 182300 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 54 | 20231011 | 182200 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 55 | 20231011 | 182100 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 56 | 20231011 | 182000 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 57 | 20231011 | 181900 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 58 | 20231011 | 181800 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 59 | 20231011 | 181700 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 60 | 20231011 | 181600 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 61 | 20231011 | 181500 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 62 | 20231011 | 181400 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 6692 |
| 63 | 20231011 | 181300 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 64 | 20231011 | 181200 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 65 | 20231011 | 181100 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 66 | 20231011 | 181000 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 67 | 20231011 | 180900 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 68 | 20231011 | 180800 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 69 | 20231011 | 180700 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 70 | 20231011 | 180600 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 71 | 20231011 | 180500 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 72 | 20231011 | 180400 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 73 | 20231011 | 180300 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 74 | 20231011 | 180200 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 75 | 20231011 | 180100 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 76 | 20231011 | 180000 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 77 | 20231011 | 175900 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 78 | 20231011 | 175800 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 79 | 20231011 | 175700 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 80 | 20231011 | 175600 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 81 | 20231011 | 175500 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 82 | 20231011 | 175400 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 83 | 20231011 | 175300 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 84 | 20231011 | 175200 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 85 | 20231011 | 175100 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 86 | 20231011 | 175000 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 87 | 20231011 | 174900 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 88 | 20231011 | 174800 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 89 | 20231011 | 174700 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 90 | 20231011 | 174600 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 91 | 20231011 | 174500 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 92 | 20231011 | 174400 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 6692 |
| 93 | 20231011 | 174300 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 94 | 20231011 | 174200 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 95 | 20231011 | 174100 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 96 | 20231011 | 174000 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 97 | 20231011 | 173900 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 98 | 20231011 | 173800 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 99 | 20231011 | 173700 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 100 | 20231011 | 173600 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 101 | 20231011 | 173500 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 102 | 20231011 | 173400 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 103 | 20231011 | 173300 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 104 | 20231011 | 173200 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 105 | 20231011 | 173100 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 106 | 20231011 | 173000 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 107 | 20231011 | 172900 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 108 | 20231011 | 172800 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 109 | 20231011 | 172700 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 110 | 20231011 | 172600 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 111 | 20231011 | 172500 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 112 | 20231011 | 172400 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 113 | 20231011 | 172300 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 114 | 20231011 | 172200 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 115 | 20231011 | 172100 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 116 | 20231011 | 172000 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 117 | 20231011 | 171900 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 118 | 20231011 | 171800 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 119 | 20231011 | 171700 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 120 | 20231011 | 171600 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 121 | 20231011 | 171500 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 122 | 20231011 | 171400 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 6692 |
| 123 | 20231011 | 171300 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 124 | 20231011 | 171200 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 125 | 20231011 | 171100 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 126 | 20231011 | 171000 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 127 | 20231011 | 170900 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 128 | 20231011 | 170800 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 129 | 20231011 | 170700 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 130 | 20231011 | 170600 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 131 | 20231011 | 170500 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 132 | 20231011 | 170400 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 133 | 20231011 | 170300 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 134 | 20231011 | 170200 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 135 | 20231011 | 170100 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 136 | 20231011 | 170000 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 137 | 20231011 | 165900 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 138 | 20231011 | 165800 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 139 | 20231011 | 165700 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 140 | 20231011 | 165600 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 141 | 20231011 | 165500 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 142 | 20231011 | 165400 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 143 | 20231011 | 165300 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 144 | 20231011 | 165200 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 145 | 20231011 | 165100 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 146 | 20231011 | 165000 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 147 | 20231011 | 164900 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 148 | 20231011 | 164800 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 149 | 20231011 | 164700 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 150 | 20231011 | 164600 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 151 | 20231011 | 164500 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 152 | 20231011 | 164400 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 6692 |
| 153 | 20231011 | 164300 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 154 | 20231011 | 164200 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 155 | 20231011 | 164100 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 156 | 20231011 | 164000 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 157 | 20231011 | 163900 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 158 | 20231011 | 163800 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 159 | 20231011 | 163700 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 160 | 20231011 | 163600 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 161 | 20231011 | 163500 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 162 | 20231011 | 163400 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 163 | 20231011 | 163300 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 164 | 20231011 | 163200 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 165 | 20231011 | 163100 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 166 | 20231011 | 163000 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 167 | 20231011 | 162900 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 168 | 20231011 | 162800 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 169 | 20231011 | 162700 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 170 | 20231011 | 162600 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 171 | 20231011 | 162500 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 172 | 20231011 | 162400 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 173 | 20231011 | 162300 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 174 | 20231011 | 162200 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 175 | 20231011 | 162100 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 176 | 20231011 | 162000 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 177 | 20231011 | 161900 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 178 | 20231011 | 161800 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 179 | 20231011 | 161700 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 180 | 20231011 | 161600 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 181 | 20231011 | 161500 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 182 | 20231011 | 161400 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 6692 |
| 183 | 20231011 | 161300 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 184 | 20231011 | 161200 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 185 | 20231011 | 161100 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 186 | 20231011 | 161000 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 187 | 20231011 | 160900 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 188 | 20231011 | 160800 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 189 | 20231011 | 160700 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 190 | 20231011 | 160600 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 191 | 20231011 | 160500 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 192 | 20231011 | 160400 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 193 | 20231011 | 160300 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 194 | 20231011 | 160200 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 195 | 20231011 | 160100 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 196 | 20231011 | 160000 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 197 | 20231011 | 155900 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 198 | 20231011 | 155800 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 199 | 20231011 | 155700 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 200 | 20231011 | 155600 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 201 | 20231011 | 155500 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 202 | 20231011 | 155400 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 203 | 20231011 | 155300 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 204 | 20231011 | 155200 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 205 | 20231011 | 155100 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 206 | 20231011 | 155000 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 207 | 20231011 | 154900 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 208 | 20231011 | 154800 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 209 | 20231011 | 154700 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 210 | 20231011 | 154600 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 211 | 20231011 | 154500 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 212 | 20231011 | 154400 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 6692 |
| 213 | 20231011 | 154300 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 214 | 20231011 | 154200 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 215 | 20231011 | 154100 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 216 | 20231011 | 154000 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 217 | 20231011 | 153900 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 218 | 20231011 | 153800 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 219 | 20231011 | 153700 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 220 | 20231011 | 153600 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 221 | 20231011 | 153500 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 222 | 20231011 | 153400 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 223 | 20231011 | 153300 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 224 | 20231011 | 153200 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 225 | 20231011 | 153100 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 226 | 20231011 | 153000 | 3851844830 | 4180 | 4180 | 4180 | 4180 | 6692 |
| 227 | 20231011 | 152900 | 3823872270 | 4200 | 4200 | 4200 | 4200 | 0 |
| 228 | 20231011 | 152800 | 3823872270 | 4200 | 4200 | 4200 | 4200 | 0 |
| 229 | 20231011 | 152700 | 3823872270 | 4200 | 4200 | 4200 | 4200 | 0 |
| 230 | 20231011 | 152600 | 3823872270 | 4200 | 4200 | 4200 | 4200 | 0 |
| 231 | 20231011 | 152500 | 3823872270 | 4200 | 4200 | 4200 | 4200 | 0 |
| 232 | 20231011 | 152400 | 3823872270 | 4200 | 4200 | 4200 | 4200 | 0 |
| 233 | 20231011 | 152300 | 3823872270 | 4200 | 4200 | 4200 | 4200 | 0 |
| 234 | 20231011 | 152200 | 3823872270 | 4200 | 4200 | 4200 | 4200 | 0 |
| 235 | 20231011 | 152100 | 3823872270 | 4200 | 4200 | 4200 | 4200 | 0 |
| 236 | 20231011 | 152000 | 3823872270 | 4200 | 4200 | 4200 | 4200 | 0 |
| 237 | 20231011 | 151900 | 3823872270 | 4200 | 4185 | 4205 | 4180 | 4437 |
| 238 | 20231011 | 151800 | 3805274900 | 4180 | 4175 | 4190 | 4175 | 657 |
| 239 | 20231011 | 151700 | 3802526470 | 4180 | 4180 | 4180 | 4175 | 182 |
| 240 | 20231011 | 151600 | 3801765725 | 4200 | 4200 | 4200 | 4200 | 0 |
| 241 | 20231011 | 151500 | 3801765725 | 4200 | 4175 | 4200 | 4170 | 311 |
| 242 | 20231011 | 151400 | 3800468305 | 4165 | 4200 | 4205 | 4165 | 1124 |
| 243 | 20231011 | 151300 | 3795775230 | 4200 | 4165 | 4200 | 4165 | 2423 |
| 244 | 20231011 | 151200 | 3785633280 | 4165 | 4180 | 4185 | 4165 | 255 |
| 245 | 20231011 | 151100 | 3784571040 | 4165 | 4165 | 4170 | 4165 | 377 |
| 246 | 20231011 | 151000 | 3782999920 | 4165 | 4165 | 4165 | 4160 | 1787 |
| 247 | 20231011 | 150900 | 3775561570 | 4170 | 4150 | 4175 | 4150 | 2407 |
| 248 | 20231011 | 150800 | 3765545000 | 4150 | 4160 | 4160 | 4150 | 7120 |
| 249 | 20231011 | 150700 | 3735983615 | 4160 | 4165 | 4175 | 4160 | 2108 |
| 250 | 20231011 | 150600 | 3727200165 | 4165 | 4175 | 4175 | 4165 | 892 |
| 251 | 20231011 | 150500 | 3723479995 | 4175 | 4190 | 4190 | 4175 | 4628 |
| 252 | 20231011 | 150400 | 3704158065 | 4190 | 4180 | 4190 | 4175 | 3348 |
| 253 | 20231011 | 150300 | 3690169865 | 4180 | 4195 | 4195 | 4180 | 2892 |
| 254 | 20231011 | 150200 | 3678063920 | 4195 | 4200 | 4200 | 4195 | 181 |
| 255 | 20231011 | 150100 | 3677304575 | 4200 | 4200 | 4200 | 4200 | 162 |
| 256 | 20231011 | 150000 | 3676624175 | 4200 | 4200 | 4205 | 4190 | 898 |
| 257 | 20231011 | 145900 | 3672854660 | 4190 | 4190 | 4200 | 4190 | 315 |
| 258 | 20231011 | 145800 | 3671533750 | 4195 | 4190 | 4195 | 4190 | 256 |
| 259 | 20231011 | 145700 | 3670461100 | 4190 | 4190 | 4190 | 4190 | 186 |
| 260 | 20231011 | 145600 | 3669681760 | 4190 | 4190 | 4190 | 4190 | 1743 |
| 261 | 20231011 | 145500 | 3662378590 | 4200 | 4190 | 4200 | 4190 | 4196 |
| 262 | 20231011 | 145400 | 3644797340 | 4190 | 4190 | 4190 | 4190 | 714 |
| 263 | 20231011 | 145300 | 3641805680 | 4190 | 4200 | 4200 | 4190 | 5504 |
| 264 | 20231011 | 145200 | 3618720440 | 4200 | 4215 | 4215 | 4200 | 313 |
| 265 | 20231011 | 145100 | 3617405825 | 4215 | 4215 | 4215 | 4200 | 268 |
| 266 | 20231011 | 145000 | 3616276820 | 4200 | 4215 | 4215 | 4200 | 2071 |
| 267 | 20231011 | 144900 | 3607574195 | 4215 | 4200 | 4215 | 4200 | 438 |
| 268 | 20231011 | 144800 | 3605730710 | 4200 | 4200 | 4210 | 4200 | 420 |
| 269 | 20231011 | 144700 | 3603963875 | 4210 | 4200 | 4210 | 4200 | 5 |
| 270 | 20231011 | 144600 | 3603942835 | 4200 | 4200 | 4200 | 4200 | 3387 |
| 271 | 20231011 | 144500 | 3589717435 | 4200 | 4200 | 4215 | 4200 | 1403 |
| 272 | 20231011 | 144400 | 3583824790 | 4215 | 4200 | 4215 | 4200 | 1075 |
| 273 | 20231011 | 144300 | 3579303905 | 4200 | 4195 | 4205 | 4195 | 233 |
| 274 | 20231011 | 144200 | 3578326125 | 4195 | 4195 | 4195 | 4195 | 375 |
| 275 | 20231011 | 144100 | 3576753000 | 4190 | 4205 | 4205 | 4190 | 13311 |
| 276 | 20231011 | 144000 | 3520879500 | 4205 | 4215 | 4215 | 4205 | 5718 |
| 277 | 20231011 | 143900 | 3496811190 | 4215 | 4205 | 4215 | 4205 | 2530 |
| 278 | 20231011 | 143800 | 3486154800 | 4210 | 4220 | 4220 | 4205 | 5744 |
| 279 | 20231011 | 143700 | 3461952670 | 4220 | 4230 | 4230 | 4220 | 3950 |
| 280 | 20231011 | 143600 | 3445268070 | 4230 | 4230 | 4240 | 4230 | 382 |
| 281 | 20231011 | 143500 | 3443652140 | 4225 | 4235 | 4240 | 4225 | 6837 |
| 282 | 20231011 | 143400 | 3414756560 | 4235 | 4240 | 4240 | 4235 | 3140 |
| 283 | 20231011 | 143300 | 3401458655 | 4235 | 4255 | 4255 | 4235 | 2768 |
| 284 | 20231011 | 143200 | 3389708700 | 4250 | 4255 | 4255 | 4245 | 2753 |
| 285 | 20231011 | 143100 | 3378017140 | 4255 | 4245 | 4255 | 4245 | 5732 |
| 286 | 20231011 | 143000 | 3353684640 | 4245 | 4250 | 4260 | 4240 | 3702 |
| 287 | 20231011 | 142900 | 3337951885 | 4240 | 4265 | 4280 | 4240 | 9729 |
| 288 | 20231011 | 142800 | 3296502675 | 4265 | 4255 | 4265 | 4245 | 6555 |
| 289 | 20231011 | 142700 | 3268609790 | 4260 | 4240 | 4265 | 4240 | 8394 |
| 290 | 20231011 | 142600 | 3232894615 | 4240 | 4235 | 4245 | 4230 | 2370 |
| 291 | 20231011 | 142500 | 3222847610 | 4230 | 4230 | 4240 | 4230 | 4479 |
| 292 | 20231011 | 142400 | 3203887560 | 4220 | 4225 | 4235 | 4220 | 3912 |
| 293 | 20231011 | 142300 | 3187360285 | 4225 | 4225 | 4230 | 4220 | 5312 |
| 294 | 20231011 | 142200 | 3164915905 | 4230 | 4220 | 4230 | 4220 | 1796 |
| 295 | 20231011 | 142100 | 3157326570 | 4215 | 4220 | 4225 | 4215 | 8519 |
| 296 | 20231011 | 142000 | 3121407700 | 4220 | 4225 | 4230 | 4220 | 3082 |
| 297 | 20231011 | 141900 | 3108386285 | 4225 | 4245 | 4245 | 4220 | 15587 |
| 298 | 20231011 | 141800 | 3042425605 | 4235 | 4235 | 4275 | 4230 | 5264 |
| 299 | 20231011 | 141700 | 3020100010 | 4235 | 4240 | 4240 | 4230 | 7149 |
| 300 | 20231011 | 141600 | 2989828915 | 4230 | 4245 | 4255 | 4220 | 26056 |
| 301 | 20231011 | 141500 | 2879544090 | 4250 | 4235 | 4285 | 4230 | 14896 |
| 302 | 20231011 | 141400 | 2816167830 | 4240 | 4255 | 4260 | 4230 | 17581 |
| 303 | 20231011 | 141300 | 2741593535 | 4250 | 4290 | 4295 | 4235 | 30652 |
| 304 | 20231011 | 141200 | 2611058050 | 4290 | 4225 | 4330 | 4220 | 55675 |
| 305 | 20231011 | 141100 | 2372503625 | 4225 | 4230 | 4240 | 4210 | 12007 |
| 306 | 20231011 | 141000 | 2321773420 | 4230 | 4235 | 4250 | 4215 | 26935 |
| 307 | 20231011 | 140900 | 2207888415 | 4235 | 4295 | 4310 | 4230 | 67931 |
| 308 | 20231011 | 140800 | 1918630750 | 4300 | 4290 | 4340 | 4265 | 72780 |
| 309 | 20231011 | 140700 | 1605658295 | 4290 | 4325 | 4330 | 4250 | 76468 |
| 310 | 20231011 | 140600 | 1276828160 | 4330 | 4190 | 4345 | 4190 | 97431 |
| 311 | 20231011 | 140500 | 859803060 | 4180 | 4180 | 4180 | 4180 | 3 |
| 312 | 20231011 | 140400 | 859790520 | 4180 | 4180 | 4180 | 4180 | 0 |
| 313 | 20231011 | 140300 | 859790520 | 4180 | 4185 | 4185 | 4180 | 1201 |
| 314 | 20231011 | 140200 | 854769340 | 4180 | 4180 | 4180 | 4180 | 1300 |
| 315 | 20231011 | 140100 | 849335340 | 4185 | 4180 | 4185 | 4180 | 141 |
| 316 | 20231011 | 140000 | 848745755 | 4185 | 4185 | 4185 | 4185 | 59 |
| 317 | 20231011 | 135900 | 848498840 | 4185 | 4185 | 4185 | 4185 | 0 |
| 318 | 20231011 | 135800 | 848498840 | 4185 | 4185 | 4185 | 4185 | 1 |
| 319 | 20231011 | 135700 | 848494655 | 4190 | 4190 | 4190 | 4190 | 0 |
| 320 | 20231011 | 135600 | 848494655 | 4190 | 4190 | 4190 | 4190 | 46 |
| 321 | 20231011 | 135500 | 848301915 | 4185 | 4185 | 4185 | 4185 | 0 |
| 322 | 20231011 | 135400 | 848301915 | 4185 | 4185 | 4185 | 4185 | 1 |
| 323 | 20231011 | 135300 | 848297730 | 4185 | 4185 | 4185 | 4185 | 300 |
| 324 | 20231011 | 135200 | 847042230 | 4190 | 4190 | 4190 | 4190 | 189 |
| 325 | 20231011 | 135100 | 846250320 | 4185 | 4180 | 4185 | 4180 | 7 |
| 326 | 20231011 | 135000 | 846221035 | 4185 | 4185 | 4185 | 4185 | 1 |
| 327 | 20231011 | 134900 | 846216850 | 4185 | 4180 | 4185 | 4175 | 1011 |
| 328 | 20231011 | 134800 | 841994565 | 4190 | 4190 | 4190 | 4190 | 2 |
| 329 | 20231011 | 134700 | 841986185 | 4190 | 4190 | 4190 | 4190 | 10 |
| 330 | 20231011 | 134600 | 841944285 | 4180 | 4180 | 4180 | 4180 | 50 |
| 331 | 20231011 | 134500 | 841735285 | 4180 | 4180 | 4180 | 4180 | 502 |
| 332 | 20231011 | 134400 | 839636925 | 4180 | 4180 | 4180 | 4180 | 1240 |
| 333 | 20231011 | 134300 | 834453725 | 4175 | 4175 | 4175 | 4175 | 0 |
| 334 | 20231011 | 134200 | 834453725 | 4175 | 4175 | 4175 | 4175 | 0 |
| 335 | 20231011 | 134100 | 834453725 | 4175 | 4175 | 4175 | 4175 | 541 |
| 336 | 20231011 | 134000 | 832195050 | 4190 | 4180 | 4190 | 4175 | 1006 |
| 337 | 20231011 | 133900 | 827994630 | 4180 | 4180 | 4180 | 4180 | 935 |
| 338 | 20231011 | 133800 | 824086330 | 4180 | 4185 | 4185 | 4180 | 500 |
| 339 | 20231011 | 133700 | 821994570 | 4190 | 4195 | 4195 | 4190 | 137 |
| 340 | 20231011 | 133600 | 821420535 | 4200 | 4200 | 4200 | 4200 | 0 |
| 341 | 20231011 | 133500 | 821420535 | 4200 | 4200 | 4200 | 4200 | 0 |
| 342 | 20231011 | 133400 | 821420535 | 4200 | 4195 | 4200 | 4190 | 1528 |
| 343 | 20231011 | 133300 | 815012935 | 4195 | 4195 | 4195 | 4195 | 0 |
| 344 | 20231011 | 133200 | 815012935 | 4195 | 4195 | 4195 | 4195 | 0 |
| 345 | 20231011 | 133100 | 815012935 | 4195 | 4195 | 4195 | 4195 | 49 |
| 346 | 20231011 | 133000 | 814807380 | 4195 | 4195 | 4195 | 4195 | 151 |
| 347 | 20231011 | 132900 | 814173935 | 4195 | 4195 | 4195 | 4195 | 0 |
| 348 | 20231011 | 132800 | 814173935 | 4195 | 4195 | 4195 | 4195 | 1000 |
| 349 | 20231011 | 132700 | 809978935 | 4190 | 4190 | 4190 | 4190 | 0 |
| 350 | 20231011 | 132600 | 809978935 | 4190 | 4190 | 4190 | 4190 | 103 |
| 351 | 20231011 | 132500 | 809547365 | 4190 | 4190 | 4190 | 4190 | 0 |
| 352 | 20231011 | 132400 | 809547365 | 4190 | 4190 | 4190 | 4190 | 0 |
| 353 | 20231011 | 132300 | 809547365 | 4190 | 4190 | 4190 | 4190 | 2 |
| 354 | 20231011 | 132200 | 809538985 | 4190 | 4190 | 4195 | 4190 | 510 |
| 355 | 20231011 | 132100 | 807401380 | 4190 | 4190 | 4190 | 4190 | 0 |
| 356 | 20231011 | 132000 | 807401380 | 4190 | 4190 | 4190 | 4190 | 30 |
| 357 | 20231011 | 131900 | 807275680 | 4205 | 4190 | 4205 | 4190 | 1004 |
| 358 | 20231011 | 131800 | 803068860 | 4190 | 4190 | 4190 | 4190 | 1000 |
| 359 | 20231011 | 131700 | 798878860 | 4205 | 4205 | 4205 | 4205 | 0 |
| 360 | 20231011 | 131600 | 798878860 | 4205 | 4205 | 4205 | 4205 | 0 |
| 361 | 20231011 | 131500 | 798878860 | 4205 | 4205 | 4205 | 4205 | 260 |
| 362 | 20231011 | 131400 | 797785560 | 4205 | 4195 | 4205 | 4190 | 541 |
| 363 | 20231011 | 131300 | 795514395 | 4195 | 4205 | 4205 | 4195 | 3 |
| 364 | 20231011 | 131200 | 795501790 | 4205 | 4205 | 4205 | 4205 | 0 |
| 365 | 20231011 | 131100 | 795501790 | 4205 | 4200 | 4205 | 4200 | 2324 |
| 366 | 20231011 | 131000 | 785735480 | 4195 | 4195 | 4195 | 4195 | 0 |
| 367 | 20231011 | 130900 | 785735480 | 4195 | 4195 | 4195 | 4195 | 40 |
| 368 | 20231011 | 130800 | 785567680 | 4195 | 4195 | 4195 | 4195 | 250 |
| 369 | 20231011 | 130700 | 784518930 | 4190 | 4190 | 4190 | 4190 | 358 |
| 370 | 20231011 | 130600 | 783018910 | 4190 | 4190 | 4190 | 4190 | 0 |
| 371 | 20231011 | 130500 | 783018910 | 4190 | 4175 | 4190 | 4175 | 5 |
| 372 | 20231011 | 130400 | 782998020 | 4170 | 4170 | 4170 | 4170 | 2000 |
| 373 | 20231011 | 130300 | 774658020 | 4170 | 4190 | 4190 | 4170 | 1362 |
| 374 | 20231011 | 130200 | 768965130 | 4190 | 4190 | 4190 | 4190 | 4 |
| 375 | 20231011 | 130100 | 768948370 | 4195 | 4195 | 4195 | 4195 | 0 |
| 376 | 20231011 | 130000 | 768948370 | 4195 | 4195 | 4195 | 4195 | 12 |
| 377 | 20231011 | 125900 | 768898030 | 4195 | 4195 | 4195 | 4195 | 1 |
| 378 | 20231011 | 125800 | 768893835 | 4195 | 4195 | 4195 | 4195 | 0 |
| 379 | 20231011 | 125700 | 768893835 | 4195 | 4195 | 4195 | 4185 | 965 |
| 380 | 20231011 | 125600 | 764850660 | 4195 | 4195 | 4195 | 4195 | 0 |
| 381 | 20231011 | 125500 | 764850660 | 4195 | 4195 | 4195 | 4195 | 0 |
| 382 | 20231011 | 125400 | 764850660 | 4195 | 4195 | 4195 | 4195 | 0 |
| 383 | 20231011 | 125300 | 764850660 | 4195 | 4195 | 4195 | 4195 | 2 |
| 384 | 20231011 | 125200 | 764842270 | 4195 | 4195 | 4195 | 4195 | 514 |
| 385 | 20231011 | 125100 | 762686040 | 4195 | 4195 | 4195 | 4195 | 0 |
| 386 | 20231011 | 125000 | 762686040 | 4195 | 4195 | 4195 | 4195 | 16 |
| 387 | 20231011 | 124900 | 762618920 | 4195 | 4195 | 4195 | 4195 | 89 |
| 388 | 20231011 | 124800 | 762245565 | 4195 | 4195 | 4195 | 4195 | 28 |
| 389 | 20231011 | 124700 | 762128105 | 4180 | 4175 | 4180 | 4175 | 2949 |
| 390 | 20231011 | 124600 | 749815510 | 4175 | 4190 | 4190 | 4175 | 501 |
| 391 | 20231011 | 124500 | 747721230 | 4200 | 4200 | 4200 | 4200 | 1 |
| 392 | 20231011 | 124400 | 747717030 | 4200 | 4190 | 4200 | 4175 | 3486 |
| 393 | 20231011 | 124300 | 733144960 | 4190 | 4190 | 4190 | 4190 | 0 |
| 394 | 20231011 | 124200 | 733144960 | 4190 | 4190 | 4190 | 4190 | 0 |
| 395 | 20231011 | 124100 | 733144960 | 4190 | 4205 | 4205 | 4190 | 21 |
| 396 | 20231011 | 124000 | 733056670 | 4205 | 4195 | 4205 | 4185 | 1113 |
| 397 | 20231011 | 123900 | 728398340 | 4205 | 4205 | 4205 | 4205 | 0 |
| 398 | 20231011 | 123800 | 728398340 | 4205 | 4200 | 4205 | 4195 | 503 |
| 399 | 20231011 | 123700 | 726287645 | 4205 | 4205 | 4205 | 4205 | 0 |
| 400 | 20231011 | 123600 | 726287645 | 4205 | 4205 | 4205 | 4205 | 0 |
| 401 | 20231011 | 123500 | 726287645 | 4205 | 4205 | 4205 | 4205 | 102 |
| 402 | 20231011 | 123400 | 725858735 | 4205 | 4205 | 4205 | 4205 | 0 |
| 403 | 20231011 | 123300 | 725858735 | 4205 | 4205 | 4205 | 4205 | 2 |
| 404 | 20231011 | 123200 | 725850325 | 4205 | 4200 | 4205 | 4195 | 501 |
| 405 | 20231011 | 123100 | 723747765 | 4205 | 4200 | 4205 | 4200 | 703 |
| 406 | 20231011 | 123000 | 720795155 | 4195 | 4195 | 4195 | 4195 | 10 |
| 407 | 20231011 | 122900 | 720753205 | 4195 | 4195 | 4195 | 4195 | 3 |
| 408 | 20231011 | 122800 | 720740620 | 4195 | 4195 | 4195 | 4195 | 24 |
| 409 | 20231011 | 122700 | 720639940 | 4195 | 4195 | 4195 | 4195 | 0 |
| 410 | 20231011 | 122600 | 720639940 | 4195 | 4195 | 4195 | 4195 | 0 |
| 411 | 20231011 | 122500 | 720639940 | 4195 | 4195 | 4195 | 4195 | 25 |
| 412 | 20231011 | 122400 | 720535065 | 4195 | 4195 | 4195 | 4195 | 423 |
| 413 | 20231011 | 122300 | 718760580 | 4195 | 4195 | 4195 | 4195 | 500 |
| 414 | 20231011 | 122200 | 716663080 | 4195 | 4195 | 4195 | 4195 | 156 |
| 415 | 20231011 | 122100 | 716008660 | 4195 | 4195 | 4195 | 4195 | 500 |
| 416 | 20231011 | 122000 | 713911160 | 4195 | 4195 | 4195 | 4195 | 117 |
| 417 | 20231011 | 121900 | 713420345 | 4195 | 4195 | 4195 | 4195 | 0 |
| 418 | 20231011 | 121800 | 713420345 | 4195 | 4195 | 4195 | 4195 | 10 |
| 419 | 20231011 | 121700 | 713378395 | 4195 | 4195 | 4195 | 4195 | 1231 |
| 420 | 20231011 | 121600 | 708214350 | 4195 | 4195 | 4195 | 4195 | 500 |
| 421 | 20231011 | 121500 | 706116850 | 4195 | 4195 | 4195 | 4195 | 300 |
| 422 | 20231011 | 121400 | 704858350 | 4195 | 4195 | 4195 | 4195 | 1 |
| 423 | 20231011 | 121300 | 704854155 | 4205 | 4205 | 4205 | 4205 | 0 |
| 424 | 20231011 | 121200 | 704854155 | 4205 | 4205 | 4205 | 4205 | 0 |
| 425 | 20231011 | 121100 | 704854155 | 4205 | 4205 | 4205 | 4205 | 25 |
| 426 | 20231011 | 121000 | 704749030 | 4205 | 4205 | 4205 | 4205 | 1 |
| 427 | 20231011 | 120900 | 704744825 | 4180 | 4200 | 4200 | 4180 | 55 |
| 428 | 20231011 | 120800 | 704514415 | 4200 | 4200 | 4205 | 4200 | 1035 |
| 429 | 20231011 | 120700 | 700167410 | 4200 | 4200 | 4200 | 4200 | 0 |
| 430 | 20231011 | 120600 | 700167410 | 4200 | 4200 | 4200 | 4200 | 1013 |
| 431 | 20231011 | 120500 | 695912810 | 4200 | 4200 | 4200 | 4200 | 0 |
| 432 | 20231011 | 120400 | 695912810 | 4200 | 4205 | 4205 | 4200 | 1003 |
| 433 | 20231011 | 120300 | 691695210 | 4210 | 4210 | 4210 | 4210 | 1001 |
| 434 | 20231011 | 120200 | 687481000 | 4185 | 4205 | 4210 | 4185 | 3546 |
| 435 | 20231011 | 120100 | 672632410 | 4205 | 4205 | 4205 | 4205 | 45 |
| 436 | 20231011 | 120000 | 672443185 | 4205 | 4205 | 4205 | 4205 | 18 |
| 437 | 20231011 | 115900 | 672367495 | 4205 | 4205 | 4205 | 4205 | 11 |
| 438 | 20231011 | 115800 | 672321240 | 4210 | 4205 | 4210 | 4205 | 2 |
| 439 | 20231011 | 115700 | 672312825 | 4210 | 4210 | 4210 | 4210 | 0 |
| 440 | 20231011 | 115600 | 672312825 | 4210 | 4210 | 4210 | 4210 | 0 |
| 441 | 20231011 | 115500 | 672312825 | 4210 | 4210 | 4210 | 4200 | 1717 |
| 442 | 20231011 | 115400 | 665085870 | 4210 | 4210 | 4210 | 4210 | 0 |
| 443 | 20231011 | 115300 | 665085870 | 4210 | 4200 | 4210 | 4200 | 15 |
| 444 | 20231011 | 115200 | 665022730 | 4210 | 4215 | 4215 | 4210 | 2470 |
| 445 | 20231011 | 115100 | 654621680 | 4215 | 4210 | 4215 | 4210 | 1137 |
| 446 | 20231011 | 115000 | 649834885 | 4200 | 4200 | 4200 | 4200 | 1 |
| 447 | 20231011 | 114900 | 649830685 | 4210 | 4210 | 4210 | 4210 | 3 |
| 448 | 20231011 | 114800 | 649818055 | 4210 | 4210 | 4210 | 4210 | 0 |
| 449 | 20231011 | 114700 | 649818055 | 4210 | 4210 | 4210 | 4210 | 7 |
| 450 | 20231011 | 114600 | 649788585 | 4185 | 4200 | 4200 | 4185 | 1051 |
| 451 | 20231011 | 114500 | 645382205 | 4205 | 4210 | 4210 | 4205 | 125 |
| 452 | 20231011 | 114400 | 644856400 | 4210 | 4210 | 4210 | 4210 | 27 |
| 453 | 20231011 | 114300 | 644742730 | 4205 | 4205 | 4205 | 4205 | 1 |
| 454 | 20231011 | 114200 | 644738525 | 4205 | 4200 | 4205 | 4200 | 379 |
| 455 | 20231011 | 114100 | 643144835 | 4200 | 4200 | 4200 | 4200 | 4 |
| 456 | 20231011 | 114000 | 643128035 | 4205 | 4205 | 4205 | 4205 | 133 |
| 457 | 20231011 | 113900 | 642568770 | 4205 | 4205 | 4205 | 4205 | 0 |
| 458 | 20231011 | 113800 | 642568770 | 4205 | 4205 | 4205 | 4205 | 2 |
| 459 | 20231011 | 113700 | 642560360 | 4205 | 4205 | 4205 | 4205 | 1 |
| 460 | 20231011 | 113600 | 642556155 | 4200 | 4200 | 4200 | 4200 | 10 |
| 461 | 20231011 | 113500 | 642514155 | 4200 | 4200 | 4200 | 4200 | 500 |
| 462 | 20231011 | 113400 | 640414155 | 4200 | 4200 | 4200 | 4200 | 979 |
| 463 | 20231011 | 113300 | 636302355 | 4200 | 4200 | 4200 | 4200 | 33 |
| 464 | 20231011 | 113200 | 636163755 | 4195 | 4195 | 4195 | 4195 | 265 |
| 465 | 20231011 | 113100 | 635052080 | 4195 | 4200 | 4200 | 4195 | 300 |
| 466 | 20231011 | 113000 | 633792180 | 4195 | 4195 | 4195 | 4195 | 13 |
| 467 | 20231011 | 112900 | 633737645 | 4200 | 4200 | 4200 | 4200 | 23 |
| 468 | 20231011 | 112800 | 633641045 | 4200 | 4195 | 4200 | 4195 | 146 |
| 469 | 20231011 | 112700 | 633028460 | 4200 | 4200 | 4200 | 4200 | 11 |
| 470 | 20231011 | 112600 | 632982260 | 4210 | 4210 | 4210 | 4210 | 0 |
| 471 | 20231011 | 112500 | 632982260 | 4210 | 4210 | 4210 | 4210 | 0 |
| 472 | 20231011 | 112400 | 632982260 | 4210 | 4200 | 4210 | 4175 | 5101 |
| 473 | 20231011 | 112300 | 611651760 | 4200 | 4190 | 4200 | 4190 | 11 |
| 474 | 20231011 | 112200 | 611605650 | 4185 | 4200 | 4200 | 4185 | 4077 |
| 475 | 20231011 | 112100 | 594523045 | 4210 | 4210 | 4210 | 4210 | 0 |
| 476 | 20231011 | 112000 | 594523045 | 4210 | 4210 | 4210 | 4210 | 10 |
| 477 | 20231011 | 111900 | 594480945 | 4200 | 4200 | 4200 | 4200 | 0 |
| 478 | 20231011 | 111800 | 594480945 | 4200 | 4205 | 4205 | 4200 | 101 |
| 479 | 20231011 | 111700 | 594056355 | 4200 | 4200 | 4200 | 4200 | 3 |
| 480 | 20231011 | 111600 | 594043755 | 4200 | 4200 | 4200 | 4200 | 918 |
| 481 | 20231011 | 111500 | 590188155 | 4190 | 4195 | 4195 | 4190 | 700 |
| 482 | 20231011 | 111400 | 587255080 | 4190 | 4210 | 4210 | 4190 | 6751 |
| 483 | 20231011 | 111300 | 558888780 | 4210 | 4215 | 4215 | 4210 | 604 |
| 484 | 20231011 | 111200 | 556345905 | 4215 | 4210 | 4215 | 4210 | 103 |
| 485 | 20231011 | 111100 | 555911775 | 4210 | 4210 | 4210 | 4210 | 93 |
| 486 | 20231011 | 111000 | 555520245 | 4205 | 4205 | 4205 | 4205 | 821 |
| 487 | 20231011 | 110900 | 552067940 | 4210 | 4210 | 4215 | 4210 | 869 |
| 488 | 20231011 | 110800 | 548408445 | 4210 | 4210 | 4210 | 4210 | 484 |
| 489 | 20231011 | 110700 | 546370805 | 4210 | 4215 | 4215 | 4210 | 2127 |
| 490 | 20231011 | 110600 | 537415780 | 4215 | 4210 | 4215 | 4210 | 223 |
| 491 | 20231011 | 110500 | 536476835 | 4210 | 4210 | 4215 | 4210 | 1057 |
| 492 | 20231011 | 110400 | 532026585 | 4210 | 4215 | 4215 | 4210 | 13 |
| 493 | 20231011 | 110300 | 531971800 | 4215 | 4210 | 4215 | 4205 | 389 |
| 494 | 20231011 | 110200 | 530335345 | 4210 | 4210 | 4210 | 4210 | 0 |
| 495 | 20231011 | 110100 | 530335345 | 4210 | 4210 | 4215 | 4210 | 40 |
| 496 | 20231011 | 110000 | 530166830 | 4210 | 4210 | 4210 | 4210 | 74 |
| 497 | 20231011 | 105900 | 529855290 | 4210 | 4210 | 4210 | 4210 | 104 |
| 498 | 20231011 | 105800 | 529417450 | 4205 | 4215 | 4215 | 4205 | 71 |
| 499 | 20231011 | 105700 | 529118195 | 4215 | 4215 | 4215 | 4215 | 24 |
| 500 | 20231011 | 105600 | 529017035 | 4215 | 4205 | 4215 | 4205 | 210 |
| 501 | 20231011 | 105500 | 528131985 | 4215 | 4215 | 4215 | 4215 | 4 |
| 502 | 20231011 | 105400 | 528115125 | 4215 | 4215 | 4215 | 4215 | 2 |
| 503 | 20231011 | 105300 | 528106695 | 4215 | 4210 | 4215 | 4210 | 706 |
| 504 | 20231011 | 105200 | 525134130 | 4210 | 4210 | 4210 | 4205 | 167 |
| 505 | 20231011 | 105100 | 524431070 | 4210 | 4210 | 4210 | 4210 | 1 |
| 506 | 20231011 | 105000 | 524426860 | 4205 | 4215 | 4215 | 4205 | 182 |
| 507 | 20231011 | 104900 | 523660710 | 4205 | 4205 | 4205 | 4205 | 19 |
| 508 | 20231011 | 104800 | 523580815 | 4215 | 4215 | 4215 | 4215 | 23 |
| 509 | 20231011 | 104700 | 523483870 | 4215 | 4215 | 4215 | 4215 | 63 |
| 510 | 20231011 | 104600 | 523218325 | 4205 | 4205 | 4205 | 4205 | 6 |
| 511 | 20231011 | 104500 | 523193095 | 4205 | 4205 | 4205 | 4205 | 0 |
| 512 | 20231011 | 104400 | 523193095 | 4205 | 4205 | 4205 | 4205 | 5 |
| 513 | 20231011 | 104300 | 523172070 | 4205 | 4205 | 4205 | 4205 | 319 |
| 514 | 20231011 | 104200 | 521830675 | 4210 | 4215 | 4215 | 4210 | 1305 |
| 515 | 20231011 | 104100 | 516334350 | 4225 | 4225 | 4225 | 4220 | 414 |
| 516 | 20231011 | 104000 | 514587150 | 4220 | 4220 | 4220 | 4220 | 1212 |
| 517 | 20231011 | 103900 | 509472510 | 4220 | 4220 | 4220 | 4220 | 498 |
| 518 | 20231011 | 103800 | 507370950 | 4220 | 4220 | 4220 | 4220 | 6 |
| 519 | 20231011 | 103700 | 507345630 | 4220 | 4220 | 4220 | 4220 | 234 |
| 520 | 20231011 | 103600 | 506358150 | 4220 | 4220 | 4220 | 4220 | 98 |
| 521 | 20231011 | 103500 | 505944590 | 4220 | 4225 | 4225 | 4220 | 53 |
| 522 | 20231011 | 103400 | 505720815 | 4220 | 4220 | 4220 | 4220 | 0 |
| 523 | 20231011 | 103300 | 505720815 | 4220 | 4225 | 4230 | 4220 | 775 |
| 524 | 20231011 | 103200 | 502447075 | 4230 | 4225 | 4230 | 4225 | 649 |
| 525 | 20231011 | 103100 | 499704550 | 4230 | 4230 | 4230 | 4225 | 1064 |
| 526 | 20231011 | 103000 | 495207635 | 4230 | 4225 | 4230 | 4225 | 635 |
| 527 | 20231011 | 102900 | 492523260 | 4225 | 4225 | 4225 | 4215 | 175 |
| 528 | 20231011 | 102800 | 491784445 | 4225 | 4225 | 4225 | 4225 | 27 |
| 529 | 20231011 | 102700 | 491670370 | 4225 | 4220 | 4225 | 4220 | 44 |
| 530 | 20231011 | 102600 | 491484595 | 4220 | 4220 | 4220 | 4220 | 0 |
| 531 | 20231011 | 102500 | 491484595 | 4220 | 4230 | 4230 | 4220 | 973 |
| 532 | 20231011 | 102400 | 487373840 | 4230 | 4230 | 4230 | 4230 | 54 |
| 533 | 20231011 | 102300 | 487145420 | 4230 | 4230 | 4230 | 4230 | 460 |
| 534 | 20231011 | 102200 | 485199620 | 4230 | 4230 | 4230 | 4230 | 631 |
| 535 | 20231011 | 102100 | 482530490 | 4230 | 4210 | 4235 | 4210 | 11315 |
| 536 | 20231011 | 102000 | 434779765 | 4210 | 4210 | 4210 | 4210 | 0 |
| 537 | 20231011 | 101900 | 434779765 | 4210 | 4205 | 4210 | 4205 | 196 |
| 538 | 20231011 | 101800 | 433955300 | 4205 | 4205 | 4205 | 4205 | 118 |
| 539 | 20231011 | 101700 | 433459110 | 4200 | 4200 | 4200 | 4200 | 20 |
| 540 | 20231011 | 101600 | 433375110 | 4200 | 4205 | 4210 | 4200 | 230 |
| 541 | 20231011 | 101500 | 432408340 | 4210 | 4205 | 4210 | 4200 | 660 |
| 542 | 20231011 | 101400 | 429635250 | 4205 | 4205 | 4205 | 4205 | 0 |
| 543 | 20231011 | 101300 | 429635250 | 4205 | 4205 | 4210 | 4205 | 44 |
| 544 | 20231011 | 101200 | 429450115 | 4205 | 4205 | 4205 | 4205 | 111 |
| 545 | 20231011 | 101100 | 428983360 | 4205 | 4205 | 4205 | 4205 | 0 |
| 546 | 20231011 | 101000 | 428983360 | 4205 | 4210 | 4210 | 4205 | 143 |
| 547 | 20231011 | 100900 | 428381930 | 4200 | 4210 | 4210 | 4200 | 37 |
| 548 | 20231011 | 100800 | 428226390 | 4200 | 4200 | 4200 | 4200 | 10 |
| 549 | 20231011 | 100700 | 428184390 | 4210 | 4205 | 4210 | 4205 | 305 |
| 550 | 20231011 | 100600 | 426901590 | 4205 | 4205 | 4205 | 4205 | 0 |
| 551 | 20231011 | 100500 | 426901590 | 4205 | 4205 | 4205 | 4200 | 1699 |
| 552 | 20231011 | 100400 | 419758685 | 4205 | 4200 | 4205 | 4200 | 201 |
| 553 | 20231011 | 100300 | 418914480 | 4205 | 4200 | 4205 | 4200 | 68 |
| 554 | 20231011 | 100200 | 418628875 | 4200 | 4195 | 4200 | 4195 | 642 |
| 555 | 20231011 | 100100 | 415935405 | 4200 | 4200 | 4200 | 4195 | 57 |
| 556 | 20231011 | 100000 | 415696025 | 4210 | 4195 | 4210 | 4195 | 818 |
| 557 | 20231011 | 095900 | 412255910 | 4200 | 4200 | 4205 | 4200 | 322 |
| 558 | 20231011 | 095800 | 410903265 | 4205 | 4195 | 4205 | 4195 | 244 |
| 559 | 20231011 | 095700 | 409878845 | 4205 | 4205 | 4205 | 4205 | 0 |
| 560 | 20231011 | 095600 | 409878845 | 4205 | 4205 | 4205 | 4205 | 460 |
| 561 | 20231011 | 095500 | 407944545 | 4205 | 4210 | 4210 | 4205 | 323 |
| 562 | 20231011 | 095400 | 406586215 | 4210 | 4205 | 4210 | 4205 | 388 |
| 563 | 20231011 | 095300 | 404954370 | 4205 | 4205 | 4205 | 4205 | 117 |
| 564 | 20231011 | 095200 | 404462385 | 4205 | 4200 | 4205 | 4200 | 36 |
| 565 | 20231011 | 095100 | 404311070 | 4200 | 4210 | 4210 | 4200 | 70 |
| 566 | 20231011 | 095000 | 404016570 | 4210 | 4200 | 4210 | 4200 | 2147 |
| 567 | 20231011 | 094900 | 394998160 | 4210 | 4210 | 4210 | 4210 | 33 |
| 568 | 20231011 | 094800 | 394859230 | 4210 | 4210 | 4210 | 4200 | 54 |
| 569 | 20231011 | 094700 | 394631920 | 4210 | 4210 | 4210 | 4210 | 20 |
| 570 | 20231011 | 094600 | 394547720 | 4210 | 4210 | 4210 | 4210 | 76 |
| 571 | 20231011 | 094500 | 394227760 | 4210 | 4205 | 4210 | 4205 | 1646 |
| 572 | 20231011 | 094400 | 387305775 | 4205 | 4200 | 4205 | 4200 | 980 |
| 573 | 20231011 | 094300 | 383189415 | 4205 | 4205 | 4205 | 4205 | 0 |
| 574 | 20231011 | 094200 | 383189415 | 4205 | 4205 | 4210 | 4205 | 125 |
| 575 | 20231011 | 094100 | 382663675 | 4205 | 4195 | 4205 | 4195 | 75 |
| 576 | 20231011 | 094000 | 382348330 | 4205 | 4200 | 4205 | 4200 | 78 |
| 577 | 20231011 | 093900 | 382020405 | 4200 | 4200 | 4210 | 4200 | 133 |
| 578 | 20231011 | 093800 | 381460685 | 4200 | 4200 | 4200 | 4200 | 651 |
| 579 | 20231011 | 093700 | 378726485 | 4210 | 4200 | 4210 | 4200 | 303 |
| 580 | 20231011 | 093600 | 377452885 | 4210 | 4210 | 4210 | 4200 | 2110 |
| 581 | 20231011 | 093500 | 368590705 | 4210 | 4210 | 4210 | 4210 | 0 |
| 582 | 20231011 | 093400 | 368590705 | 4210 | 4205 | 4210 | 4200 | 402 |
| 583 | 20231011 | 093300 | 366900455 | 4205 | 4200 | 4205 | 4200 | 384 |
| 584 | 20231011 | 093200 | 365287145 | 4205 | 4210 | 4210 | 4190 | 163 |
| 585 | 20231011 | 093100 | 364603935 | 4210 | 4210 | 4210 | 4205 | 43 |
| 586 | 20231011 | 093000 | 364423055 | 4205 | 4190 | 4210 | 4190 | 638 |
| 587 | 20231011 | 092900 | 361740410 | 4190 | 4190 | 4190 | 4190 | 501 |
| 588 | 20231011 | 092800 | 359641220 | 4190 | 4205 | 4205 | 4190 | 17 |
| 589 | 20231011 | 092700 | 359569915 | 4210 | 4190 | 4210 | 4190 | 1419 |
| 590 | 20231011 | 092600 | 353624265 | 4210 | 4190 | 4210 | 4190 | 1835 |
| 591 | 20231011 | 092500 | 345923295 | 4190 | 4190 | 4190 | 4190 | 247 |
| 592 | 20231011 | 092400 | 344888365 | 4190 | 4195 | 4195 | 4190 | 106 |
| 593 | 20231011 | 092300 | 344443795 | 4195 | 4205 | 4205 | 4195 | 1326 |
| 594 | 20231011 | 092200 | 338874800 | 4210 | 4200 | 4210 | 4200 | 159 |
| 595 | 20231011 | 092100 | 338206610 | 4220 | 4200 | 4220 | 4200 | 390 |
| 596 | 20231011 | 092000 | 336568590 | 4220 | 4200 | 4220 | 4200 | 3178 |
| 597 | 20231011 | 091900 | 323213435 | 4200 | 4225 | 4225 | 4200 | 820 |
| 598 | 20231011 | 091800 | 319769135 | 4225 | 4205 | 4230 | 4200 | 2821 |
| 599 | 20231011 | 091700 | 307908855 | 4205 | 4210 | 4210 | 4200 | 311 |
| 600 | 20231011 | 091600 | 306601605 | 4215 | 4220 | 4220 | 4215 | 44 |
| 601 | 20231011 | 091500 | 306416140 | 4220 | 4235 | 4235 | 4220 | 649 |
| 602 | 20231011 | 091400 | 303670200 | 4235 | 4250 | 4260 | 4235 | 3090 |
| 603 | 20231011 | 091300 | 290559000 | 4265 | 4225 | 4265 | 4225 | 13245 |
| 604 | 20231011 | 091200 | 234387215 | 4220 | 4180 | 4225 | 4180 | 7438 |
| 605 | 20231011 | 091100 | 203083430 | 4180 | 4195 | 4195 | 4180 | 15 |
| 606 | 20231011 | 091000 | 203020655 | 4195 | 4180 | 4200 | 4175 | 4878 |
| 607 | 20231011 | 090900 | 182562275 | 4180 | 4190 | 4195 | 4180 | 376 |
| 608 | 20231011 | 090800 | 180988535 | 4190 | 4195 | 4195 | 4180 | 213 |
| 609 | 20231011 | 090700 | 180096065 | 4195 | 4190 | 4195 | 4170 | 4038 |
| 610 | 20231011 | 090600 | 163203835 | 4190 | 4200 | 4200 | 4190 | 489 |
| 611 | 20231011 | 090500 | 161151665 | 4200 | 4205 | 4205 | 4200 | 356 |
| 612 | 20231011 | 090400 | 159655350 | 4205 | 4195 | 4205 | 4190 | 2769 |
| 613 | 20231011 | 090300 | 148034265 | 4195 | 4185 | 4195 | 4175 | 2706 |
| 614 | 20231011 | 090200 | 136704840 | 4195 | 4210 | 4220 | 4170 | 4798 |
| 615 | 20231011 | 090100 | 116618325 | 4220 | 4150 | 4220 | 4145 | 9712 |
| 616 | 20231011 | 090000 | 76003060 | 4150 | 4080 | 4150 | 4075 | 18496 |