31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 193600 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 28500 |
| 3 | 20231012 | 193500 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 4 | 20231012 | 193400 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 5 | 20231012 | 193300 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 6 | 20231012 | 193200 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 7 | 20231012 | 193100 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 8 | 20231012 | 193000 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 9 | 20231012 | 192900 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 10 | 20231012 | 192800 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 11 | 20231012 | 192700 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 12 | 20231012 | 192600 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 13 | 20231012 | 192500 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 14 | 20231012 | 192400 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 15 | 20231012 | 192300 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 16 | 20231012 | 192200 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 17 | 20231012 | 192100 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 18 | 20231012 | 192000 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 19 | 20231012 | 191900 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 20 | 20231012 | 191800 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 21 | 20231012 | 191700 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 22 | 20231012 | 191600 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 23 | 20231012 | 191500 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 24 | 20231012 | 191400 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 25 | 20231012 | 191300 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 26 | 20231012 | 191200 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 27 | 20231012 | 191100 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 28 | 20231012 | 191000 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 29 | 20231012 | 190900 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 30 | 20231012 | 190800 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 31 | 20231012 | 190700 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 32 | 20231012 | 190600 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 28500 |
| 33 | 20231012 | 190500 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 34 | 20231012 | 190400 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 35 | 20231012 | 190300 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 36 | 20231012 | 190200 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 37 | 20231012 | 190100 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 38 | 20231012 | 190000 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 39 | 20231012 | 185900 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 40 | 20231012 | 185800 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 41 | 20231012 | 185700 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 42 | 20231012 | 185600 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 43 | 20231012 | 185500 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 44 | 20231012 | 185400 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 45 | 20231012 | 185300 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 46 | 20231012 | 185200 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 47 | 20231012 | 185100 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 48 | 20231012 | 185000 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 49 | 20231012 | 184900 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 50 | 20231012 | 184800 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 51 | 20231012 | 184700 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 52 | 20231012 | 184600 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 53 | 20231012 | 184500 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 54 | 20231012 | 184400 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 55 | 20231012 | 184300 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 56 | 20231012 | 184200 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 57 | 20231012 | 184100 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 58 | 20231012 | 184000 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 59 | 20231012 | 183900 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 60 | 20231012 | 183800 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 61 | 20231012 | 183700 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 62 | 20231012 | 183600 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 28500 |
| 63 | 20231012 | 183500 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 64 | 20231012 | 183400 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 65 | 20231012 | 183300 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 66 | 20231012 | 183200 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 67 | 20231012 | 183100 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 68 | 20231012 | 183000 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 69 | 20231012 | 182900 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 70 | 20231012 | 182800 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 71 | 20231012 | 182700 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 72 | 20231012 | 182600 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 73 | 20231012 | 182500 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 74 | 20231012 | 182400 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 75 | 20231012 | 182300 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 76 | 20231012 | 182200 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 77 | 20231012 | 182100 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 78 | 20231012 | 182000 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 79 | 20231012 | 181900 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 80 | 20231012 | 181800 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 81 | 20231012 | 181700 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 82 | 20231012 | 181600 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 83 | 20231012 | 181500 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 84 | 20231012 | 181400 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 85 | 20231012 | 181300 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 86 | 20231012 | 181200 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 87 | 20231012 | 181100 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 88 | 20231012 | 181000 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 89 | 20231012 | 180900 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 90 | 20231012 | 180800 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 91 | 20231012 | 180700 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 92 | 20231012 | 180600 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 28500 |
| 93 | 20231012 | 180500 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 94 | 20231012 | 180400 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 95 | 20231012 | 180300 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 96 | 20231012 | 180200 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 97 | 20231012 | 180100 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 98 | 20231012 | 180000 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 99 | 20231012 | 175900 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 100 | 20231012 | 175800 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 101 | 20231012 | 175700 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 102 | 20231012 | 175600 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 103 | 20231012 | 175500 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 104 | 20231012 | 175400 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 105 | 20231012 | 175300 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 106 | 20231012 | 175200 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 107 | 20231012 | 175100 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 108 | 20231012 | 175000 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 109 | 20231012 | 174900 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 110 | 20231012 | 174800 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 111 | 20231012 | 174700 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 112 | 20231012 | 174600 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 113 | 20231012 | 174500 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 114 | 20231012 | 174400 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 115 | 20231012 | 174300 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 116 | 20231012 | 174200 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 117 | 20231012 | 174100 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 118 | 20231012 | 174000 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 119 | 20231012 | 173900 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 120 | 20231012 | 173800 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 121 | 20231012 | 173700 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 122 | 20231012 | 173600 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 28500 |
| 123 | 20231012 | 173500 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 124 | 20231012 | 173400 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 125 | 20231012 | 173300 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 126 | 20231012 | 173200 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 127 | 20231012 | 173100 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 128 | 20231012 | 173000 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 129 | 20231012 | 172900 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 130 | 20231012 | 172800 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 131 | 20231012 | 172700 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 132 | 20231012 | 172600 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 133 | 20231012 | 172500 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 134 | 20231012 | 172400 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 135 | 20231012 | 172300 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 136 | 20231012 | 172200 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 137 | 20231012 | 172100 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 138 | 20231012 | 172000 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 139 | 20231012 | 171900 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 140 | 20231012 | 171800 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 141 | 20231012 | 171700 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 142 | 20231012 | 171600 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 143 | 20231012 | 171500 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 144 | 20231012 | 171400 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 145 | 20231012 | 171300 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 146 | 20231012 | 171200 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 147 | 20231012 | 171100 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 148 | 20231012 | 171000 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 149 | 20231012 | 170900 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 150 | 20231012 | 170800 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 151 | 20231012 | 170700 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 152 | 20231012 | 170600 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 28500 |
| 153 | 20231012 | 170500 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 154 | 20231012 | 170400 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 155 | 20231012 | 170300 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 156 | 20231012 | 170200 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 157 | 20231012 | 170100 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 158 | 20231012 | 170000 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 159 | 20231012 | 165900 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 160 | 20231012 | 165800 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 161 | 20231012 | 165700 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 162 | 20231012 | 165600 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 163 | 20231012 | 165500 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 164 | 20231012 | 165400 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 165 | 20231012 | 165300 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 166 | 20231012 | 165200 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 167 | 20231012 | 165100 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 168 | 20231012 | 165000 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 169 | 20231012 | 164900 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 170 | 20231012 | 164800 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 171 | 20231012 | 164700 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 172 | 20231012 | 164600 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 173 | 20231012 | 164500 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 174 | 20231012 | 164400 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 175 | 20231012 | 164300 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 176 | 20231012 | 164200 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 177 | 20231012 | 164100 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 178 | 20231012 | 164000 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 179 | 20231012 | 163900 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 180 | 20231012 | 163800 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 181 | 20231012 | 163700 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 182 | 20231012 | 163600 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 28500 |
| 183 | 20231012 | 163500 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 184 | 20231012 | 163400 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 185 | 20231012 | 163300 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 186 | 20231012 | 163200 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 187 | 20231012 | 163100 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 188 | 20231012 | 163000 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 189 | 20231012 | 162900 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 190 | 20231012 | 162800 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 191 | 20231012 | 162700 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 192 | 20231012 | 162600 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 193 | 20231012 | 162500 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 194 | 20231012 | 162400 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 195 | 20231012 | 162300 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 196 | 20231012 | 162200 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 197 | 20231012 | 162100 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 198 | 20231012 | 162000 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 199 | 20231012 | 161900 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 200 | 20231012 | 161800 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 201 | 20231012 | 161700 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 202 | 20231012 | 161600 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 203 | 20231012 | 161500 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 204 | 20231012 | 161400 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 205 | 20231012 | 161300 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 206 | 20231012 | 161200 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 207 | 20231012 | 161100 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 208 | 20231012 | 161000 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 209 | 20231012 | 160900 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 210 | 20231012 | 160800 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 211 | 20231012 | 160700 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 212 | 20231012 | 160600 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 28500 |
| 213 | 20231012 | 160500 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 214 | 20231012 | 160400 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 215 | 20231012 | 160300 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 216 | 20231012 | 160200 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 217 | 20231012 | 160100 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 218 | 20231012 | 160000 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 219 | 20231012 | 155900 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 220 | 20231012 | 155800 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 221 | 20231012 | 155700 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 222 | 20231012 | 155600 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 223 | 20231012 | 155500 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 224 | 20231012 | 155400 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 225 | 20231012 | 155300 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 226 | 20231012 | 155200 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 227 | 20231012 | 155100 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 228 | 20231012 | 155000 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 229 | 20231012 | 154900 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 230 | 20231012 | 154800 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 231 | 20231012 | 154700 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 232 | 20231012 | 154600 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 233 | 20231012 | 154500 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 234 | 20231012 | 154400 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 235 | 20231012 | 154300 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 236 | 20231012 | 154200 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 237 | 20231012 | 154100 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 238 | 20231012 | 154000 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 239 | 20231012 | 153900 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 240 | 20231012 | 153800 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 241 | 20231012 | 153700 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 242 | 20231012 | 153600 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 28500 |
| 243 | 20231012 | 153500 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 244 | 20231012 | 153400 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 245 | 20231012 | 153300 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 246 | 20231012 | 153200 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 247 | 20231012 | 153100 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 248 | 20231012 | 153000 | 5017431275 | 3750 | 3750 | 3750 | 3750 | 28500 |
| 249 | 20231012 | 152900 | 4910556275 | 3730 | 3730 | 3730 | 3730 | 0 |
| 250 | 20231012 | 152800 | 4910556275 | 3730 | 3730 | 3730 | 3730 | 0 |
| 251 | 20231012 | 152700 | 4910556275 | 3730 | 3730 | 3730 | 3730 | 0 |
| 252 | 20231012 | 152600 | 4910556275 | 3730 | 3730 | 3730 | 3730 | 0 |
| 253 | 20231012 | 152500 | 4910556275 | 3730 | 3730 | 3730 | 3730 | 0 |
| 254 | 20231012 | 152400 | 4910556275 | 3730 | 3730 | 3730 | 3730 | 0 |
| 255 | 20231012 | 152300 | 4910556275 | 3730 | 3730 | 3730 | 3730 | 0 |
| 256 | 20231012 | 152200 | 4910556275 | 3730 | 3730 | 3730 | 3730 | 0 |
| 257 | 20231012 | 152100 | 4910556275 | 3730 | 3730 | 3730 | 3730 | 0 |
| 258 | 20231012 | 152000 | 4910556275 | 3730 | 3730 | 3730 | 3730 | 0 |
| 259 | 20231012 | 151900 | 4910556275 | 3730 | 3715 | 3730 | 3705 | 10169 |
| 260 | 20231012 | 151800 | 4872745795 | 3720 | 3735 | 3735 | 3715 | 3875 |
| 261 | 20231012 | 151700 | 4858305460 | 3735 | 3735 | 3735 | 3725 | 2643 |
| 262 | 20231012 | 151600 | 4848442345 | 3735 | 3725 | 3740 | 3725 | 10709 |
| 263 | 20231012 | 151500 | 4808457275 | 3725 | 3715 | 3725 | 3715 | 7147 |
| 264 | 20231012 | 151400 | 4781899580 | 3710 | 3710 | 3710 | 3705 | 3953 |
| 265 | 20231012 | 151300 | 4767234525 | 3705 | 3710 | 3710 | 3705 | 795 |
| 266 | 20231012 | 151200 | 4764288395 | 3710 | 3705 | 3710 | 3700 | 2454 |
| 267 | 20231012 | 151100 | 4755202690 | 3700 | 3710 | 3710 | 3690 | 14763 |
| 268 | 20231012 | 151000 | 4700645790 | 3705 | 3715 | 3715 | 3700 | 3592 |
| 269 | 20231012 | 150900 | 4687333090 | 3715 | 3705 | 3715 | 3705 | 4761 |
| 270 | 20231012 | 150800 | 4669662275 | 3710 | 3705 | 3710 | 3700 | 2552 |
| 271 | 20231012 | 150700 | 4660211405 | 3700 | 3695 | 3705 | 3690 | 9156 |
| 272 | 20231012 | 150600 | 4626388510 | 3695 | 3695 | 3700 | 3690 | 6013 |
| 273 | 20231012 | 150500 | 4604170140 | 3695 | 3705 | 3715 | 3690 | 14362 |
| 274 | 20231012 | 150400 | 4551041970 | 3710 | 3715 | 3715 | 3700 | 527 |
| 275 | 20231012 | 150300 | 4549088285 | 3710 | 3705 | 3710 | 3695 | 18817 |
| 276 | 20231012 | 150200 | 4479435870 | 3710 | 3710 | 3715 | 3705 | 8250 |
| 277 | 20231012 | 150100 | 4448848295 | 3710 | 3700 | 3715 | 3700 | 3347 |
| 278 | 20231012 | 150000 | 4436449215 | 3695 | 3715 | 3730 | 3695 | 30663 |
| 279 | 20231012 | 145900 | 4322713080 | 3715 | 3740 | 3740 | 3715 | 11626 |
| 280 | 20231012 | 145800 | 4279351915 | 3735 | 3745 | 3745 | 3715 | 12699 |
| 281 | 20231012 | 145700 | 4232026390 | 3750 | 3710 | 3760 | 3705 | 14956 |
| 282 | 20231012 | 145600 | 4176216100 | 3705 | 3705 | 3715 | 3705 | 5699 |
| 283 | 20231012 | 145500 | 4155091590 | 3705 | 3715 | 3725 | 3700 | 22745 |
| 284 | 20231012 | 145400 | 4070711005 | 3720 | 3720 | 3720 | 3695 | 45235 |
| 285 | 20231012 | 145300 | 3903042965 | 3720 | 3745 | 3745 | 3720 | 33792 |
| 286 | 20231012 | 145200 | 3776950760 | 3740 | 3740 | 3780 | 3725 | 48982 |
| 287 | 20231012 | 145100 | 3593472865 | 3740 | 3800 | 3800 | 3720 | 79884 |
| 288 | 20231012 | 145000 | 3293189545 | 3800 | 3785 | 3840 | 3770 | 128229 |
| 289 | 20231012 | 144900 | 2804498070 | 3790 | 3750 | 3805 | 3730 | 74832 |
| 290 | 20231012 | 144800 | 2521963020 | 3740 | 3790 | 3810 | 3725 | 128965 |
| 291 | 20231012 | 144700 | 2036646745 | 3805 | 3725 | 3840 | 3715 | 250208 |
| 292 | 20231012 | 144600 | 1087397275 | 3725 | 3680 | 3755 | 3680 | 47931 |
| 293 | 20231012 | 144500 | 908736160 | 3680 | 3680 | 3680 | 3680 | 0 |
| 294 | 20231012 | 144400 | 908736160 | 3680 | 3675 | 3680 | 3675 | 862 |
| 295 | 20231012 | 144300 | 905566810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 296 | 20231012 | 144200 | 905566810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 297 | 20231012 | 144100 | 905566810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 298 | 20231012 | 144000 | 905566810 | 3675 | 3675 | 3675 | 3675 | 1 |
| 299 | 20231012 | 143900 | 905563135 | 3680 | 3675 | 3680 | 3675 | 5 |
| 300 | 20231012 | 143800 | 905544740 | 3675 | 3675 | 3675 | 3670 | 341 |
| 301 | 20231012 | 143700 | 904291890 | 3675 | 3675 | 3675 | 3675 | 10 |
| 302 | 20231012 | 143600 | 904255140 | 3675 | 3675 | 3675 | 3675 | 0 |
| 303 | 20231012 | 143500 | 904255140 | 3675 | 3675 | 3675 | 3675 | 0 |
| 304 | 20231012 | 143400 | 904255140 | 3675 | 3675 | 3675 | 3675 | 5 |
| 305 | 20231012 | 143300 | 904236765 | 3670 | 3675 | 3675 | 3670 | 6 |
| 306 | 20231012 | 143200 | 904214730 | 3675 | 3675 | 3675 | 3675 | 1172 |
| 307 | 20231012 | 143100 | 899907630 | 3675 | 3680 | 3680 | 3675 | 70 |
| 308 | 20231012 | 143000 | 899650355 | 3680 | 3680 | 3680 | 3680 | 200 |
| 309 | 20231012 | 142900 | 898914355 | 3685 | 3685 | 3685 | 3685 | 256 |
| 310 | 20231012 | 142800 | 897970995 | 3680 | 3680 | 3680 | 3680 | 400 |
| 311 | 20231012 | 142700 | 896498995 | 3680 | 3685 | 3685 | 3680 | 148 |
| 312 | 20231012 | 142600 | 895953655 | 3680 | 3680 | 3680 | 3680 | 652 |
| 313 | 20231012 | 142500 | 893554295 | 3680 | 3680 | 3680 | 3680 | 1296 |
| 314 | 20231012 | 142400 | 888785015 | 3680 | 3680 | 3680 | 3680 | 438 |
| 315 | 20231012 | 142300 | 887173175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 316 | 20231012 | 142200 | 887173175 | 3680 | 3680 | 3680 | 3680 | 3 |
| 317 | 20231012 | 142100 | 887162135 | 3680 | 3680 | 3680 | 3680 | 27 |
| 318 | 20231012 | 142000 | 887062775 | 3675 | 3675 | 3675 | 3675 | 150 |
| 319 | 20231012 | 141900 | 886511525 | 3675 | 3675 | 3675 | 3675 | 18 |
| 320 | 20231012 | 141800 | 886445375 | 3675 | 3675 | 3675 | 3675 | 1 |
| 321 | 20231012 | 141700 | 886441700 | 3675 | 3675 | 3675 | 3675 | 5 |
| 322 | 20231012 | 141600 | 886423325 | 3675 | 3675 | 3675 | 3675 | 18 |
| 323 | 20231012 | 141500 | 886357175 | 3675 | 3675 | 3675 | 3675 | 239 |
| 324 | 20231012 | 141400 | 885478850 | 3675 | 3675 | 3675 | 3675 | 2 |
| 325 | 20231012 | 141300 | 885471500 | 3680 | 3680 | 3680 | 3680 | 68 |
| 326 | 20231012 | 141200 | 885221260 | 3685 | 3685 | 3685 | 3685 | 20 |
| 327 | 20231012 | 141100 | 885147560 | 3685 | 3685 | 3685 | 3685 | 0 |
| 328 | 20231012 | 141000 | 885147560 | 3685 | 3685 | 3685 | 3685 | 0 |
| 329 | 20231012 | 140900 | 885147560 | 3685 | 3680 | 3685 | 3680 | 1094 |
| 330 | 20231012 | 140800 | 881121530 | 3685 | 3685 | 3685 | 3685 | 0 |
| 331 | 20231012 | 140700 | 881121530 | 3685 | 3685 | 3685 | 3685 | 200 |
| 332 | 20231012 | 140600 | 880384530 | 3690 | 3685 | 3690 | 3685 | 327 |
| 333 | 20231012 | 140500 | 879178150 | 3685 | 3690 | 3690 | 3685 | 439 |
| 334 | 20231012 | 140400 | 877559685 | 3685 | 3685 | 3685 | 3685 | 4 |
| 335 | 20231012 | 140300 | 877544945 | 3685 | 3695 | 3695 | 3685 | 655 |
| 336 | 20231012 | 140200 | 875128440 | 3690 | 3680 | 3705 | 3680 | 9705 |
| 337 | 20231012 | 140100 | 839266530 | 3680 | 3675 | 3680 | 3675 | 227 |
| 338 | 20231012 | 140000 | 838432170 | 3675 | 3675 | 3675 | 3675 | 0 |
| 339 | 20231012 | 135900 | 838432170 | 3675 | 3675 | 3675 | 3675 | 65 |
| 340 | 20231012 | 135800 | 838193295 | 3680 | 3680 | 3680 | 3680 | 128 |
| 341 | 20231012 | 135700 | 837722255 | 3680 | 3680 | 3680 | 3680 | 5 |
| 342 | 20231012 | 135600 | 837703855 | 3680 | 3680 | 3680 | 3680 | 250 |
| 343 | 20231012 | 135500 | 836783855 | 3675 | 3675 | 3675 | 3675 | 0 |
| 344 | 20231012 | 135400 | 836783855 | 3675 | 3675 | 3675 | 3675 | 0 |
| 345 | 20231012 | 135300 | 836783855 | 3675 | 3675 | 3675 | 3675 | 0 |
| 346 | 20231012 | 135200 | 836783855 | 3675 | 3680 | 3680 | 3675 | 257 |
| 347 | 20231012 | 135100 | 835838120 | 3680 | 3680 | 3680 | 3680 | 0 |
| 348 | 20231012 | 135000 | 835838120 | 3680 | 3680 | 3680 | 3680 | 0 |
| 349 | 20231012 | 134900 | 835838120 | 3680 | 3675 | 3680 | 3675 | 70 |
| 350 | 20231012 | 134800 | 835580620 | 3680 | 3675 | 3680 | 3675 | 530 |
| 351 | 20231012 | 134700 | 833632790 | 3680 | 3680 | 3680 | 3680 | 244 |
| 352 | 20231012 | 134600 | 832734870 | 3680 | 3680 | 3680 | 3680 | 0 |
| 353 | 20231012 | 134500 | 832734870 | 3680 | 3680 | 3680 | 3680 | 1 |
| 354 | 20231012 | 134400 | 832731190 | 3685 | 3680 | 3685 | 3680 | 1963 |
| 355 | 20231012 | 134300 | 825497660 | 3680 | 3680 | 3685 | 3680 | 341 |
| 356 | 20231012 | 134200 | 824242525 | 3690 | 3670 | 3690 | 3670 | 6970 |
| 357 | 20231012 | 134100 | 798615810 | 3665 | 3665 | 3665 | 3665 | 355 |
| 358 | 20231012 | 134000 | 797314735 | 3665 | 3665 | 3665 | 3665 | 0 |
| 359 | 20231012 | 133900 | 797314735 | 3665 | 3665 | 3665 | 3665 | 0 |
| 360 | 20231012 | 133800 | 797314735 | 3665 | 3665 | 3665 | 3665 | 0 |
| 361 | 20231012 | 133700 | 797314735 | 3665 | 3665 | 3665 | 3665 | 50 |
| 362 | 20231012 | 133600 | 797131485 | 3665 | 3665 | 3665 | 3665 | 1923 |
| 363 | 20231012 | 133500 | 790083690 | 3660 | 3660 | 3660 | 3660 | 1 |
| 364 | 20231012 | 133400 | 790080030 | 3660 | 3660 | 3660 | 3660 | 883 |
| 365 | 20231012 | 133300 | 786848250 | 3660 | 3650 | 3660 | 3650 | 201 |
| 366 | 20231012 | 133200 | 786112600 | 3650 | 3650 | 3650 | 3650 | 44 |
| 367 | 20231012 | 133100 | 785952000 | 3650 | 3655 | 3655 | 3650 | 2466 |
| 368 | 20231012 | 133000 | 776950515 | 3655 | 3655 | 3655 | 3655 | 541 |
| 369 | 20231012 | 132900 | 774973160 | 3655 | 3655 | 3655 | 3655 | 300 |
| 370 | 20231012 | 132800 | 773876660 | 3655 | 3655 | 3655 | 3655 | 530 |
| 371 | 20231012 | 132700 | 771939510 | 3655 | 3660 | 3660 | 3655 | 2079 |
| 372 | 20231012 | 132600 | 764340730 | 3660 | 3660 | 3660 | 3660 | 17 |
| 373 | 20231012 | 132500 | 764278510 | 3660 | 3660 | 3660 | 3660 | 667 |
| 374 | 20231012 | 132400 | 761837290 | 3660 | 3660 | 3660 | 3660 | 105 |
| 375 | 20231012 | 132300 | 761452990 | 3660 | 3660 | 3660 | 3660 | 11 |
| 376 | 20231012 | 132200 | 761412730 | 3665 | 3665 | 3665 | 3665 | 0 |
| 377 | 20231012 | 132100 | 761412730 | 3665 | 3665 | 3665 | 3665 | 41 |
| 378 | 20231012 | 132000 | 761262465 | 3665 | 3665 | 3665 | 3665 | 0 |
| 379 | 20231012 | 131900 | 761262465 | 3665 | 3665 | 3665 | 3665 | 1 |
| 380 | 20231012 | 131800 | 761258800 | 3665 | 3665 | 3665 | 3665 | 0 |
| 381 | 20231012 | 131700 | 761258800 | 3665 | 3665 | 3665 | 3665 | 20 |
| 382 | 20231012 | 131600 | 761185500 | 3660 | 3660 | 3660 | 3660 | 0 |
| 383 | 20231012 | 131500 | 761185500 | 3660 | 3660 | 3660 | 3660 | 540 |
| 384 | 20231012 | 131400 | 759209100 | 3665 | 3665 | 3665 | 3665 | 1 |
| 385 | 20231012 | 131300 | 759205435 | 3655 | 3655 | 3655 | 3655 | 900 |
| 386 | 20231012 | 131200 | 755915935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 387 | 20231012 | 131100 | 755915935 | 3660 | 3665 | 3665 | 3660 | 4140 |
| 388 | 20231012 | 131000 | 740758505 | 3665 | 3665 | 3665 | 3665 | 0 |
| 389 | 20231012 | 130900 | 740758505 | 3665 | 3665 | 3665 | 3665 | 0 |
| 390 | 20231012 | 130800 | 740758505 | 3665 | 3665 | 3665 | 3665 | 0 |
| 391 | 20231012 | 130700 | 740758505 | 3665 | 3665 | 3665 | 3665 | 0 |
| 392 | 20231012 | 130600 | 740758505 | 3665 | 3665 | 3665 | 3665 | 0 |
| 393 | 20231012 | 130500 | 740758505 | 3665 | 3665 | 3665 | 3665 | 131 |
| 394 | 20231012 | 130400 | 740278390 | 3665 | 3665 | 3665 | 3665 | 66 |
| 395 | 20231012 | 130300 | 740036500 | 3665 | 3665 | 3665 | 3665 | 113 |
| 396 | 20231012 | 130200 | 739622355 | 3665 | 3665 | 3665 | 3665 | 0 |
| 397 | 20231012 | 130100 | 739622355 | 3665 | 3665 | 3665 | 3665 | 328 |
| 398 | 20231012 | 130000 | 738420235 | 3665 | 3665 | 3665 | 3665 | 511 |
| 399 | 20231012 | 125900 | 736547420 | 3665 | 3665 | 3665 | 3665 | 355 |
| 400 | 20231012 | 125800 | 735246345 | 3665 | 3665 | 3665 | 3665 | 0 |
| 401 | 20231012 | 125700 | 735246345 | 3665 | 3665 | 3665 | 3665 | 0 |
| 402 | 20231012 | 125600 | 735246345 | 3665 | 3665 | 3665 | 3665 | 0 |
| 403 | 20231012 | 125500 | 735246345 | 3665 | 3665 | 3665 | 3665 | 460 |
| 404 | 20231012 | 125400 | 733560445 | 3665 | 3665 | 3665 | 3665 | 1 |
| 405 | 20231012 | 125300 | 733556780 | 3665 | 3665 | 3665 | 3665 | 0 |
| 406 | 20231012 | 125200 | 733556780 | 3665 | 3665 | 3665 | 3665 | 11 |
| 407 | 20231012 | 125100 | 733516465 | 3665 | 3665 | 3665 | 3665 | 500 |
| 408 | 20231012 | 125000 | 731683965 | 3660 | 3660 | 3660 | 3660 | 0 |
| 409 | 20231012 | 124900 | 731683965 | 3660 | 3660 | 3660 | 3660 | 606 |
| 410 | 20231012 | 124800 | 729466005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 411 | 20231012 | 124700 | 729466005 | 3660 | 3665 | 3665 | 3660 | 1000 |
| 412 | 20231012 | 124600 | 725804035 | 3665 | 3665 | 3665 | 3665 | 0 |
| 413 | 20231012 | 124500 | 725804035 | 3665 | 3665 | 3665 | 3665 | 106 |
| 414 | 20231012 | 124400 | 725415545 | 3660 | 3660 | 3660 | 3660 | 0 |
| 415 | 20231012 | 124300 | 725415545 | 3660 | 3665 | 3665 | 3660 | 12 |
| 416 | 20231012 | 124200 | 725371570 | 3660 | 3660 | 3660 | 3660 | 0 |
| 417 | 20231012 | 124100 | 725371570 | 3660 | 3660 | 3660 | 3660 | 0 |
| 418 | 20231012 | 124000 | 725371570 | 3660 | 3660 | 3660 | 3660 | 0 |
| 419 | 20231012 | 123900 | 725371570 | 3660 | 3660 | 3660 | 3660 | 0 |
| 420 | 20231012 | 123800 | 725371570 | 3660 | 3660 | 3660 | 3660 | 335 |
| 421 | 20231012 | 123700 | 724145470 | 3670 | 3670 | 3670 | 3670 | 0 |
| 422 | 20231012 | 123600 | 724145470 | 3670 | 3670 | 3670 | 3670 | 2 |
| 423 | 20231012 | 123500 | 724138130 | 3665 | 3665 | 3665 | 3665 | 0 |
| 424 | 20231012 | 123400 | 724138130 | 3665 | 3665 | 3665 | 3665 | 377 |
| 425 | 20231012 | 123300 | 722756425 | 3665 | 3665 | 3665 | 3665 | 0 |
| 426 | 20231012 | 123200 | 722756425 | 3665 | 3665 | 3665 | 3665 | 0 |
| 427 | 20231012 | 123100 | 722756425 | 3665 | 3665 | 3665 | 3665 | 0 |
| 428 | 20231012 | 123000 | 722756425 | 3665 | 3665 | 3665 | 3665 | 200 |
| 429 | 20231012 | 122900 | 722023425 | 3665 | 3665 | 3665 | 3665 | 2511 |
| 430 | 20231012 | 122800 | 712820610 | 3670 | 3670 | 3670 | 3670 | 0 |
| 431 | 20231012 | 122700 | 712820610 | 3670 | 3670 | 3670 | 3670 | 0 |
| 432 | 20231012 | 122600 | 712820610 | 3670 | 3670 | 3670 | 3670 | 153 |
| 433 | 20231012 | 122500 | 712259100 | 3670 | 3670 | 3670 | 3670 | 1806 |
| 434 | 20231012 | 122400 | 705631080 | 3670 | 3670 | 3670 | 3670 | 549 |
| 435 | 20231012 | 122300 | 703616250 | 3670 | 3670 | 3670 | 3670 | 13 |
| 436 | 20231012 | 122200 | 703568540 | 3670 | 3670 | 3670 | 3670 | 177 |
| 437 | 20231012 | 122100 | 702918950 | 3670 | 3665 | 3670 | 3665 | 18 |
| 438 | 20231012 | 122000 | 702852950 | 3670 | 3670 | 3670 | 3670 | 0 |
| 439 | 20231012 | 121900 | 702852950 | 3670 | 3670 | 3670 | 3670 | 0 |
| 440 | 20231012 | 121800 | 702852950 | 3670 | 3670 | 3670 | 3670 | 0 |
| 441 | 20231012 | 121700 | 702852950 | 3670 | 3670 | 3670 | 3670 | 104 |
| 442 | 20231012 | 121600 | 702471270 | 3665 | 3665 | 3665 | 3665 | 179 |
| 443 | 20231012 | 121500 | 701815235 | 3665 | 3665 | 3665 | 3665 | 0 |
| 444 | 20231012 | 121400 | 701815235 | 3665 | 3665 | 3665 | 3665 | 55 |
| 445 | 20231012 | 121300 | 701613660 | 3670 | 3670 | 3670 | 3670 | 0 |
| 446 | 20231012 | 121200 | 701613660 | 3670 | 3670 | 3670 | 3670 | 1 |
| 447 | 20231012 | 121100 | 701609990 | 3665 | 3665 | 3665 | 3665 | 462 |
| 448 | 20231012 | 121000 | 699916760 | 3670 | 3670 | 3670 | 3670 | 295 |
| 449 | 20231012 | 120900 | 698834110 | 3670 | 3670 | 3670 | 3665 | 1226 |
| 450 | 20231012 | 120800 | 694339690 | 3670 | 3670 | 3670 | 3670 | 100 |
| 451 | 20231012 | 120700 | 693972690 | 3670 | 3670 | 3670 | 3670 | 0 |
| 452 | 20231012 | 120600 | 693972690 | 3670 | 3670 | 3670 | 3670 | 1 |
| 453 | 20231012 | 120500 | 693969020 | 3670 | 3670 | 3670 | 3670 | 0 |
| 454 | 20231012 | 120400 | 693969020 | 3670 | 3670 | 3670 | 3670 | 0 |
| 455 | 20231012 | 120300 | 693969020 | 3670 | 3670 | 3670 | 3670 | 0 |
| 456 | 20231012 | 120200 | 693969020 | 3670 | 3670 | 3670 | 3670 | 0 |
| 457 | 20231012 | 120100 | 693969020 | 3670 | 3670 | 3670 | 3670 | 20 |
| 458 | 20231012 | 120000 | 693895620 | 3670 | 3670 | 3670 | 3670 | 6 |
| 459 | 20231012 | 115900 | 693873600 | 3670 | 3670 | 3670 | 3670 | 56 |
| 460 | 20231012 | 115800 | 693668080 | 3665 | 3665 | 3665 | 3665 | 69 |
| 461 | 20231012 | 115700 | 693415195 | 3670 | 3670 | 3670 | 3670 | 1 |
| 462 | 20231012 | 115600 | 693411525 | 3670 | 3670 | 3670 | 3670 | 500 |
| 463 | 20231012 | 115500 | 691576525 | 3665 | 3665 | 3665 | 3665 | 0 |
| 464 | 20231012 | 115400 | 691576525 | 3665 | 3665 | 3665 | 3665 | 100 |
| 465 | 20231012 | 115300 | 691210025 | 3670 | 3670 | 3670 | 3670 | 0 |
| 466 | 20231012 | 115200 | 691210025 | 3670 | 3670 | 3670 | 3670 | 0 |
| 467 | 20231012 | 115100 | 691210025 | 3670 | 3670 | 3670 | 3670 | 0 |
| 468 | 20231012 | 115000 | 691210025 | 3670 | 3670 | 3670 | 3670 | 0 |
| 469 | 20231012 | 114900 | 691210025 | 3670 | 3670 | 3670 | 3670 | 0 |
| 470 | 20231012 | 114800 | 691210025 | 3670 | 3670 | 3670 | 3670 | 0 |
| 471 | 20231012 | 114700 | 691210025 | 3670 | 3670 | 3670 | 3670 | 0 |
| 472 | 20231012 | 114600 | 691210025 | 3670 | 3670 | 3670 | 3670 | 0 |
| 473 | 20231012 | 114500 | 691210025 | 3670 | 3670 | 3670 | 3670 | 50 |
| 474 | 20231012 | 114400 | 691026525 | 3665 | 3665 | 3665 | 3665 | 99 |
| 475 | 20231012 | 114300 | 690663690 | 3665 | 3665 | 3665 | 3665 | 116 |
| 476 | 20231012 | 114200 | 690238550 | 3665 | 3665 | 3665 | 3665 | 0 |
| 477 | 20231012 | 114100 | 690238550 | 3665 | 3665 | 3665 | 3665 | 0 |
| 478 | 20231012 | 114000 | 690238550 | 3665 | 3660 | 3665 | 3660 | 443 |
| 479 | 20231012 | 113900 | 688615445 | 3660 | 3660 | 3660 | 3660 | 1 |
| 480 | 20231012 | 113800 | 688611785 | 3665 | 3665 | 3665 | 3665 | 96 |
| 481 | 20231012 | 113700 | 688259945 | 3660 | 3660 | 3660 | 3660 | 0 |
| 482 | 20231012 | 113600 | 688259945 | 3660 | 3660 | 3660 | 3660 | 0 |
| 483 | 20231012 | 113500 | 688259945 | 3660 | 3660 | 3660 | 3660 | 0 |
| 484 | 20231012 | 113400 | 688259945 | 3660 | 3660 | 3660 | 3660 | 35 |
| 485 | 20231012 | 113300 | 688131845 | 3660 | 3660 | 3660 | 3660 | 0 |
| 486 | 20231012 | 113200 | 688131845 | 3660 | 3660 | 3660 | 3660 | 0 |
| 487 | 20231012 | 113100 | 688131845 | 3660 | 3665 | 3665 | 3660 | 1013 |
| 488 | 20231012 | 113000 | 684422515 | 3665 | 3665 | 3665 | 3665 | 0 |
| 489 | 20231012 | 112900 | 684422515 | 3665 | 3665 | 3665 | 3665 | 500 |
| 490 | 20231012 | 112800 | 682590015 | 3665 | 3665 | 3665 | 3665 | 0 |
| 491 | 20231012 | 112700 | 682590015 | 3665 | 3665 | 3665 | 3665 | 8 |
| 492 | 20231012 | 112600 | 682560695 | 3660 | 3660 | 3660 | 3660 | 0 |
| 493 | 20231012 | 112500 | 682560695 | 3660 | 3660 | 3660 | 3660 | 0 |
| 494 | 20231012 | 112400 | 682560695 | 3660 | 3660 | 3660 | 3660 | 0 |
| 495 | 20231012 | 112300 | 682560695 | 3660 | 3665 | 3665 | 3660 | 200 |
| 496 | 20231012 | 112200 | 681828040 | 3665 | 3670 | 3675 | 3665 | 106 |
| 497 | 20231012 | 112100 | 681439450 | 3670 | 3670 | 3670 | 3670 | 0 |
| 498 | 20231012 | 112000 | 681439450 | 3670 | 3670 | 3675 | 3670 | 551 |
| 499 | 20231012 | 111900 | 679417035 | 3670 | 3670 | 3670 | 3670 | 0 |
| 500 | 20231012 | 111800 | 679417035 | 3670 | 3670 | 3670 | 3670 | 0 |
| 501 | 20231012 | 111700 | 679417035 | 3670 | 3675 | 3675 | 3660 | 8719 |
| 502 | 20231012 | 111600 | 647495385 | 3675 | 3670 | 3675 | 3670 | 2 |
| 503 | 20231012 | 111500 | 647488040 | 3665 | 3665 | 3665 | 3665 | 97 |
| 504 | 20231012 | 111400 | 647132535 | 3665 | 3665 | 3665 | 3665 | 0 |
| 505 | 20231012 | 111300 | 647132535 | 3665 | 3665 | 3665 | 3665 | 0 |
| 506 | 20231012 | 111200 | 647132535 | 3665 | 3665 | 3665 | 3665 | 272 |
| 507 | 20231012 | 111100 | 646135655 | 3665 | 3665 | 3670 | 3665 | 265 |
| 508 | 20231012 | 111000 | 645163650 | 3665 | 3665 | 3665 | 3665 | 5480 |
| 509 | 20231012 | 110900 | 625079450 | 3665 | 3670 | 3670 | 3665 | 3653 |
| 510 | 20231012 | 110800 | 611682940 | 3680 | 3680 | 3680 | 3680 | 0 |
| 511 | 20231012 | 110700 | 611682940 | 3680 | 3680 | 3680 | 3680 | 0 |
| 512 | 20231012 | 110600 | 611682940 | 3680 | 3680 | 3680 | 3680 | 1 |
| 513 | 20231012 | 110500 | 611679260 | 3670 | 3670 | 3680 | 3665 | 641 |
| 514 | 20231012 | 110400 | 609327200 | 3670 | 3670 | 3670 | 3670 | 622 |
| 515 | 20231012 | 110300 | 607044460 | 3670 | 3670 | 3670 | 3670 | 250 |
| 516 | 20231012 | 110200 | 606126960 | 3670 | 3670 | 3670 | 3670 | 110 |
| 517 | 20231012 | 110100 | 605723260 | 3670 | 3690 | 3690 | 3665 | 5933 |
| 518 | 20231012 | 110000 | 583904085 | 3690 | 3695 | 3695 | 3690 | 2083 |
| 519 | 20231012 | 105900 | 576212400 | 3695 | 3695 | 3695 | 3695 | 1 |
| 520 | 20231012 | 105800 | 576208705 | 3695 | 3695 | 3695 | 3695 | 501 |
| 521 | 20231012 | 105700 | 574357510 | 3695 | 3695 | 3695 | 3695 | 0 |
| 522 | 20231012 | 105600 | 574357510 | 3695 | 3695 | 3695 | 3695 | 0 |
| 523 | 20231012 | 105500 | 574357510 | 3695 | 3695 | 3695 | 3695 | 376 |
| 524 | 20231012 | 105400 | 572968190 | 3690 | 3690 | 3690 | 3690 | 400 |
| 525 | 20231012 | 105300 | 571492190 | 3695 | 3695 | 3695 | 3695 | 678 |
| 526 | 20231012 | 105200 | 568986980 | 3700 | 3700 | 3700 | 3700 | 0 |
| 527 | 20231012 | 105100 | 568986980 | 3700 | 3695 | 3700 | 3695 | 335 |
| 528 | 20231012 | 105000 | 567748505 | 3695 | 3700 | 3700 | 3695 | 1914 |
| 529 | 20231012 | 104900 | 560669205 | 3700 | 3700 | 3700 | 3700 | 171 |
| 530 | 20231012 | 104800 | 560036505 | 3705 | 3700 | 3705 | 3700 | 599 |
| 531 | 20231012 | 104700 | 557818205 | 3700 | 3700 | 3700 | 3700 | 2741 |
| 532 | 20231012 | 104600 | 547676505 | 3700 | 3705 | 3710 | 3700 | 4104 |
| 533 | 20231012 | 104500 | 532486715 | 3700 | 3690 | 3700 | 3690 | 5259 |
| 534 | 20231012 | 104400 | 513029830 | 3690 | 3690 | 3690 | 3690 | 3758 |
| 535 | 20231012 | 104300 | 499162810 | 3690 | 3690 | 3690 | 3690 | 0 |
| 536 | 20231012 | 104200 | 499162810 | 3690 | 3700 | 3700 | 3690 | 498 |
| 537 | 20231012 | 104100 | 497321190 | 3700 | 3695 | 3700 | 3695 | 4368 |
| 538 | 20231012 | 104000 | 481163100 | 3695 | 3685 | 3700 | 3685 | 10030 |
| 539 | 20231012 | 103900 | 444071500 | 3675 | 3675 | 3675 | 3675 | 0 |
| 540 | 20231012 | 103800 | 444071500 | 3675 | 3675 | 3675 | 3675 | 604 |
| 541 | 20231012 | 103700 | 441851800 | 3675 | 3675 | 3675 | 3675 | 0 |
| 542 | 20231012 | 103600 | 441851800 | 3675 | 3675 | 3675 | 3675 | 0 |
| 543 | 20231012 | 103500 | 441851800 | 3675 | 3675 | 3675 | 3675 | 0 |
| 544 | 20231012 | 103400 | 441851800 | 3675 | 3675 | 3675 | 3675 | 3 |
| 545 | 20231012 | 103300 | 441840775 | 3670 | 3670 | 3670 | 3670 | 0 |
| 546 | 20231012 | 103200 | 441840775 | 3670 | 3670 | 3670 | 3670 | 151 |
| 547 | 20231012 | 103100 | 441286605 | 3670 | 3690 | 3690 | 3670 | 463 |
| 548 | 20231012 | 103000 | 439587335 | 3690 | 3690 | 3690 | 3690 | 120 |
| 549 | 20231012 | 102900 | 439144535 | 3690 | 3695 | 3695 | 3690 | 94 |
| 550 | 20231012 | 102800 | 438797670 | 3690 | 3690 | 3700 | 3690 | 2070 |
| 551 | 20231012 | 102700 | 431147975 | 3665 | 3665 | 3665 | 3665 | 700 |
| 552 | 20231012 | 102600 | 428582475 | 3660 | 3660 | 3660 | 3660 | 1224 |
| 553 | 20231012 | 102500 | 424102635 | 3660 | 3680 | 3680 | 3660 | 1010 |
| 554 | 20231012 | 102400 | 420398925 | 3680 | 3675 | 3680 | 3675 | 171 |
| 555 | 20231012 | 102300 | 419769650 | 3675 | 3675 | 3675 | 3675 | 0 |
| 556 | 20231012 | 102200 | 419769650 | 3675 | 3675 | 3675 | 3675 | 0 |
| 557 | 20231012 | 102100 | 419769650 | 3675 | 3675 | 3675 | 3675 | 0 |
| 558 | 20231012 | 102000 | 419769650 | 3675 | 3675 | 3675 | 3675 | 0 |
| 559 | 20231012 | 101900 | 419769650 | 3675 | 3675 | 3675 | 3675 | 750 |
| 560 | 20231012 | 101800 | 417013400 | 3675 | 3665 | 3675 | 3665 | 1175 |
| 561 | 20231012 | 101700 | 412703375 | 3665 | 3665 | 3665 | 3665 | 23 |
| 562 | 20231012 | 101600 | 412619080 | 3665 | 3665 | 3665 | 3665 | 0 |
| 563 | 20231012 | 101500 | 412619080 | 3665 | 3665 | 3665 | 3665 | 90 |
| 564 | 20231012 | 101400 | 412289230 | 3665 | 3665 | 3665 | 3665 | 1 |
| 565 | 20231012 | 101300 | 412285565 | 3670 | 3670 | 3670 | 3670 | 133 |
| 566 | 20231012 | 101200 | 411797455 | 3670 | 3670 | 3675 | 3670 | 289 |
| 567 | 20231012 | 101100 | 410735720 | 3675 | 3660 | 3675 | 3660 | 1024 |
| 568 | 20231012 | 101000 | 406987865 | 3660 | 3660 | 3660 | 3660 | 3458 |
| 569 | 20231012 | 100900 | 394331585 | 3660 | 3670 | 3670 | 3660 | 2000 |
| 570 | 20231012 | 100800 | 387010305 | 3670 | 3670 | 3670 | 3670 | 387 |
| 571 | 20231012 | 100700 | 385590015 | 3660 | 3660 | 3660 | 3660 | 200 |
| 572 | 20231012 | 100600 | 384858015 | 3670 | 3665 | 3670 | 3660 | 409 |
| 573 | 20231012 | 100500 | 383359260 | 3670 | 3670 | 3670 | 3670 | 147 |
| 574 | 20231012 | 100400 | 382819770 | 3670 | 3670 | 3670 | 3670 | 500 |
| 575 | 20231012 | 100300 | 380984770 | 3675 | 3675 | 3675 | 3675 | 27 |
| 576 | 20231012 | 100200 | 380885545 | 3670 | 3670 | 3670 | 3670 | 55 |
| 577 | 20231012 | 100100 | 380683695 | 3670 | 3670 | 3670 | 3670 | 0 |
| 578 | 20231012 | 100000 | 380683695 | 3670 | 3670 | 3670 | 3670 | 0 |
| 579 | 20231012 | 095900 | 380683695 | 3670 | 3680 | 3680 | 3670 | 64 |
| 580 | 20231012 | 095800 | 380448805 | 3685 | 3685 | 3685 | 3685 | 0 |
| 581 | 20231012 | 095700 | 380448805 | 3685 | 3680 | 3685 | 3680 | 4523 |
| 582 | 20231012 | 095600 | 363802040 | 3680 | 3665 | 3680 | 3665 | 3332 |
| 583 | 20231012 | 095500 | 351582250 | 3650 | 3660 | 3660 | 3650 | 2820 |
| 584 | 20231012 | 095400 | 341282590 | 3660 | 3660 | 3660 | 3660 | 33 |
| 585 | 20231012 | 095300 | 341161810 | 3665 | 3670 | 3670 | 3665 | 201 |
| 586 | 20231012 | 095200 | 340424145 | 3660 | 3660 | 3660 | 3660 | 29 |
| 587 | 20231012 | 095100 | 340318005 | 3665 | 3665 | 3665 | 3660 | 901 |
| 588 | 20231012 | 095000 | 337015845 | 3650 | 3665 | 3665 | 3650 | 1000 |
| 589 | 20231012 | 094900 | 333365205 | 3665 | 3665 | 3665 | 3665 | 958 |
| 590 | 20231012 | 094800 | 329854135 | 3665 | 3655 | 3665 | 3655 | 3142 |
| 591 | 20231012 | 094700 | 318368705 | 3650 | 3650 | 3650 | 3650 | 1000 |
| 592 | 20231012 | 094600 | 314718705 | 3650 | 3655 | 3655 | 3650 | 976 |
| 593 | 20231012 | 094500 | 311152190 | 3655 | 3655 | 3655 | 3655 | 959 |
| 594 | 20231012 | 094400 | 307647045 | 3675 | 3665 | 3675 | 3665 | 863 |
| 595 | 20231012 | 094300 | 304484130 | 3665 | 3675 | 3680 | 3665 | 1544 |
| 596 | 20231012 | 094200 | 298802860 | 3675 | 3675 | 3680 | 3675 | 1128 |
| 597 | 20231012 | 094100 | 294655075 | 3670 | 3665 | 3670 | 3665 | 4763 |
| 598 | 20231012 | 094000 | 277187520 | 3655 | 3655 | 3655 | 3655 | 100 |
| 599 | 20231012 | 093900 | 276822020 | 3655 | 3655 | 3655 | 3655 | 0 |
| 600 | 20231012 | 093800 | 276822020 | 3655 | 3655 | 3655 | 3655 | 3393 |
| 601 | 20231012 | 093700 | 264420605 | 3660 | 3660 | 3660 | 3655 | 61 |
| 602 | 20231012 | 093600 | 264197465 | 3660 | 3660 | 3660 | 3660 | 200 |
| 603 | 20231012 | 093500 | 263465465 | 3655 | 3665 | 3665 | 3655 | 121 |
| 604 | 20231012 | 093400 | 263023200 | 3665 | 3665 | 3665 | 3650 | 3 |
| 605 | 20231012 | 093300 | 263012220 | 3665 | 3650 | 3665 | 3650 | 3301 |
| 606 | 20231012 | 093200 | 250963525 | 3665 | 3650 | 3665 | 3650 | 13 |
| 607 | 20231012 | 093100 | 250916060 | 3670 | 3665 | 3670 | 3650 | 7565 |
| 608 | 20231012 | 093000 | 223270355 | 3665 | 3675 | 3675 | 3665 | 606 |
| 609 | 20231012 | 092900 | 221047815 | 3665 | 3675 | 3675 | 3665 | 338 |
| 610 | 20231012 | 092800 | 219805785 | 3675 | 3675 | 3675 | 3675 | 5 |
| 611 | 20231012 | 092700 | 219787410 | 3665 | 3660 | 3665 | 3660 | 2 |
| 612 | 20231012 | 092600 | 219780085 | 3660 | 3670 | 3670 | 3660 | 849 |
| 613 | 20231012 | 092500 | 216665755 | 3670 | 3665 | 3675 | 3665 | 435 |
| 614 | 20231012 | 092400 | 215069060 | 3670 | 3670 | 3670 | 3670 | 105 |
| 615 | 20231012 | 092300 | 214683710 | 3670 | 3685 | 3685 | 3670 | 13745 |
| 616 | 20231012 | 092200 | 164099715 | 3690 | 3670 | 3690 | 3670 | 1149 |
| 617 | 20231012 | 092100 | 159867075 | 3665 | 3655 | 3665 | 3655 | 181 |
| 618 | 20231012 | 092000 | 159203720 | 3655 | 3660 | 3670 | 3655 | 1626 |
| 619 | 20231012 | 091900 | 153257060 | 3655 | 3665 | 3665 | 3655 | 2387 |
| 620 | 20231012 | 091800 | 144527505 | 3670 | 3675 | 3675 | 3670 | 510 |
| 621 | 20231012 | 091700 | 142655755 | 3675 | 3680 | 3680 | 3670 | 703 |
| 622 | 20231012 | 091600 | 140070970 | 3675 | 3675 | 3675 | 3670 | 504 |
| 623 | 20231012 | 091500 | 138220675 | 3675 | 3655 | 3675 | 3650 | 1129 |
| 624 | 20231012 | 091400 | 134087960 | 3660 | 3665 | 3670 | 3660 | 397 |
| 625 | 20231012 | 091300 | 132631705 | 3670 | 3650 | 3670 | 3650 | 6553 |
| 626 | 20231012 | 091200 | 108654455 | 3650 | 3650 | 3655 | 3650 | 5916 |
| 627 | 20231012 | 091100 | 87056655 | 3650 | 3650 | 3650 | 3650 | 0 |
| 628 | 20231012 | 091000 | 87056655 | 3650 | 3650 | 3650 | 3650 | 398 |
| 629 | 20231012 | 090900 | 85603955 | 3650 | 3660 | 3660 | 3650 | 3631 |
| 630 | 20231012 | 090800 | 72344530 | 3660 | 3655 | 3660 | 3650 | 802 |
| 631 | 20231012 | 090700 | 69413010 | 3650 | 3635 | 3650 | 3635 | 655 |
| 632 | 20231012 | 090600 | 67025895 | 3635 | 3640 | 3645 | 3625 | 2911 |
| 633 | 20231012 | 090500 | 56452180 | 3640 | 3635 | 3640 | 3630 | 313 |
| 634 | 20231012 | 090400 | 55315935 | 3630 | 3665 | 3665 | 3630 | 4898 |
| 635 | 20231012 | 090300 | 37441385 | 3645 | 3655 | 3655 | 3645 | 379 |
| 636 | 20231012 | 090200 | 36057910 | 3645 | 3670 | 3670 | 3645 | 1926 |
| 637 | 20231012 | 090100 | 29018245 | 3660 | 3635 | 3660 | 3635 | 2614 |
| 638 | 20231012 | 090000 | 19494950 | 3625 | 3640 | 3640 | 3620 | 5349 |