30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 190300 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 25314 |
| 3 | 20231011 | 190200 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 4 | 20231011 | 190100 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 5 | 20231011 | 190000 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 6 | 20231011 | 185900 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 7 | 20231011 | 185800 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 8 | 20231011 | 185700 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 9 | 20231011 | 185600 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 10 | 20231011 | 185500 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 11 | 20231011 | 185400 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 12 | 20231011 | 185300 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 13 | 20231011 | 185200 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 14 | 20231011 | 185100 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 15 | 20231011 | 185000 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 16 | 20231011 | 184900 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 17 | 20231011 | 184800 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 18 | 20231011 | 184700 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 19 | 20231011 | 184600 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 20 | 20231011 | 184500 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 21 | 20231011 | 184400 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 22 | 20231011 | 184300 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 23 | 20231011 | 184200 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 24 | 20231011 | 184100 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 25 | 20231011 | 184000 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 26 | 20231011 | 183900 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 27 | 20231011 | 183800 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 28 | 20231011 | 183700 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 29 | 20231011 | 183600 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 30 | 20231011 | 183500 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 31 | 20231011 | 183400 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 32 | 20231011 | 183300 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 25314 |
| 33 | 20231011 | 183200 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 34 | 20231011 | 183100 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 35 | 20231011 | 183000 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 36 | 20231011 | 182900 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 37 | 20231011 | 182800 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 38 | 20231011 | 182700 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 39 | 20231011 | 182600 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 40 | 20231011 | 182500 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 41 | 20231011 | 182400 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 42 | 20231011 | 182300 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 43 | 20231011 | 182200 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 44 | 20231011 | 182100 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 45 | 20231011 | 182000 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 46 | 20231011 | 181900 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 47 | 20231011 | 181800 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 48 | 20231011 | 181700 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 49 | 20231011 | 181600 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 50 | 20231011 | 181500 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 51 | 20231011 | 181400 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 52 | 20231011 | 181300 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 53 | 20231011 | 181200 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 54 | 20231011 | 181100 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 55 | 20231011 | 181000 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 56 | 20231011 | 180900 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 57 | 20231011 | 180800 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 58 | 20231011 | 180700 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 59 | 20231011 | 180600 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 60 | 20231011 | 180500 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 61 | 20231011 | 180400 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 62 | 20231011 | 180300 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 25314 |
| 63 | 20231011 | 180200 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 64 | 20231011 | 180100 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 65 | 20231011 | 180000 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 66 | 20231011 | 175900 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 67 | 20231011 | 175800 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 68 | 20231011 | 175700 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 69 | 20231011 | 175600 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 70 | 20231011 | 175500 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 71 | 20231011 | 175400 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 72 | 20231011 | 175300 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 73 | 20231011 | 175200 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 74 | 20231011 | 175100 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 75 | 20231011 | 175000 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 76 | 20231011 | 174900 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 77 | 20231011 | 174800 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 78 | 20231011 | 174700 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 79 | 20231011 | 174600 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 80 | 20231011 | 174500 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 81 | 20231011 | 174400 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 82 | 20231011 | 174300 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 83 | 20231011 | 174200 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 84 | 20231011 | 174100 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 85 | 20231011 | 174000 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 86 | 20231011 | 173900 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 87 | 20231011 | 173800 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 88 | 20231011 | 173700 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 89 | 20231011 | 173600 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 90 | 20231011 | 173500 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 91 | 20231011 | 173400 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 92 | 20231011 | 173300 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 25314 |
| 93 | 20231011 | 173200 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 94 | 20231011 | 173100 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 95 | 20231011 | 173000 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 96 | 20231011 | 172900 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 97 | 20231011 | 172800 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 98 | 20231011 | 172700 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 99 | 20231011 | 172600 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 100 | 20231011 | 172500 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 101 | 20231011 | 172400 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 102 | 20231011 | 172300 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 103 | 20231011 | 172200 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 104 | 20231011 | 172100 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 105 | 20231011 | 172000 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 106 | 20231011 | 171900 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 107 | 20231011 | 171800 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 108 | 20231011 | 171700 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 109 | 20231011 | 171600 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 110 | 20231011 | 171500 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 111 | 20231011 | 171400 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 112 | 20231011 | 171300 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 113 | 20231011 | 171200 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 114 | 20231011 | 171100 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 115 | 20231011 | 171000 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 116 | 20231011 | 170900 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 117 | 20231011 | 170800 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 118 | 20231011 | 170700 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 119 | 20231011 | 170600 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 120 | 20231011 | 170500 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 121 | 20231011 | 170400 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 122 | 20231011 | 170300 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 25314 |
| 123 | 20231011 | 170200 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 124 | 20231011 | 170100 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 125 | 20231011 | 170000 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 126 | 20231011 | 165900 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 127 | 20231011 | 165800 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 128 | 20231011 | 165700 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 129 | 20231011 | 165600 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 130 | 20231011 | 165500 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 131 | 20231011 | 165400 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 132 | 20231011 | 165300 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 133 | 20231011 | 165200 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 134 | 20231011 | 165100 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 135 | 20231011 | 165000 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 136 | 20231011 | 164900 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 137 | 20231011 | 164800 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 138 | 20231011 | 164700 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 139 | 20231011 | 164600 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 140 | 20231011 | 164500 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 141 | 20231011 | 164400 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 142 | 20231011 | 164300 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 143 | 20231011 | 164200 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 144 | 20231011 | 164100 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 145 | 20231011 | 164000 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 146 | 20231011 | 163900 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 147 | 20231011 | 163800 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 148 | 20231011 | 163700 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 149 | 20231011 | 163600 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 150 | 20231011 | 163500 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 151 | 20231011 | 163400 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 152 | 20231011 | 163300 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 25314 |
| 153 | 20231011 | 163200 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 154 | 20231011 | 163100 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 155 | 20231011 | 163000 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 156 | 20231011 | 162900 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 157 | 20231011 | 162800 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 158 | 20231011 | 162700 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 159 | 20231011 | 162600 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 160 | 20231011 | 162500 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 161 | 20231011 | 162400 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 162 | 20231011 | 162300 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 163 | 20231011 | 162200 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 164 | 20231011 | 162100 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 165 | 20231011 | 162000 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 166 | 20231011 | 161900 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 167 | 20231011 | 161800 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 168 | 20231011 | 161700 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 169 | 20231011 | 161600 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 170 | 20231011 | 161500 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 171 | 20231011 | 161400 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 172 | 20231011 | 161300 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 173 | 20231011 | 161200 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 174 | 20231011 | 161100 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 175 | 20231011 | 161000 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 176 | 20231011 | 160900 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 177 | 20231011 | 160800 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 178 | 20231011 | 160700 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 179 | 20231011 | 160600 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 180 | 20231011 | 160500 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 181 | 20231011 | 160400 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 182 | 20231011 | 160300 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 25314 |
| 183 | 20231011 | 160200 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 184 | 20231011 | 160100 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 185 | 20231011 | 160000 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 186 | 20231011 | 155900 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 187 | 20231011 | 155800 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 188 | 20231011 | 155700 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 189 | 20231011 | 155600 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 190 | 20231011 | 155500 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 191 | 20231011 | 155400 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 192 | 20231011 | 155300 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 193 | 20231011 | 155200 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 194 | 20231011 | 155100 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 195 | 20231011 | 155000 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 196 | 20231011 | 154900 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 197 | 20231011 | 154800 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 198 | 20231011 | 154700 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 199 | 20231011 | 154600 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 200 | 20231011 | 154500 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 201 | 20231011 | 154400 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 202 | 20231011 | 154300 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 203 | 20231011 | 154200 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 204 | 20231011 | 154100 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 205 | 20231011 | 154000 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 206 | 20231011 | 153900 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 207 | 20231011 | 153800 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 208 | 20231011 | 153700 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 209 | 20231011 | 153600 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 210 | 20231011 | 153500 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 211 | 20231011 | 153400 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 212 | 20231011 | 153300 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 25314 |
| 213 | 20231011 | 153200 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 214 | 20231011 | 153100 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 215 | 20231011 | 153000 | 4634251330 | 2565 | 2565 | 2565 | 2565 | 25314 |
| 216 | 20231011 | 152900 | 4569320920 | 2585 | 2585 | 2585 | 2585 | 0 |
| 217 | 20231011 | 152800 | 4569320920 | 2585 | 2585 | 2585 | 2585 | 0 |
| 218 | 20231011 | 152700 | 4569320920 | 2585 | 2585 | 2585 | 2585 | 0 |
| 219 | 20231011 | 152600 | 4569320920 | 2585 | 2585 | 2585 | 2585 | 0 |
| 220 | 20231011 | 152500 | 4569320920 | 2585 | 2585 | 2585 | 2585 | 0 |
| 221 | 20231011 | 152400 | 4569320920 | 2585 | 2585 | 2585 | 2585 | 0 |
| 222 | 20231011 | 152300 | 4569320920 | 2585 | 2585 | 2585 | 2585 | 0 |
| 223 | 20231011 | 152200 | 4569320920 | 2585 | 2585 | 2585 | 2585 | 0 |
| 224 | 20231011 | 152100 | 4569320920 | 2585 | 2585 | 2585 | 2585 | 0 |
| 225 | 20231011 | 152000 | 4569320920 | 2585 | 2585 | 2585 | 2585 | 0 |
| 226 | 20231011 | 151900 | 4569320920 | 2585 | 2555 | 2585 | 2545 | 35963 |
| 227 | 20231011 | 151800 | 4477118190 | 2555 | 2550 | 2555 | 2535 | 15806 |
| 228 | 20231011 | 151700 | 4436864185 | 2555 | 2560 | 2560 | 2545 | 5127 |
| 229 | 20231011 | 151600 | 4423780960 | 2560 | 2545 | 2560 | 2540 | 10960 |
| 230 | 20231011 | 151500 | 4395841185 | 2545 | 2540 | 2545 | 2540 | 2830 |
| 231 | 20231011 | 151400 | 4388648165 | 2540 | 2530 | 2545 | 2530 | 29320 |
| 232 | 20231011 | 151300 | 4314325955 | 2530 | 2515 | 2530 | 2515 | 9787 |
| 233 | 20231011 | 151200 | 4289627105 | 2515 | 2515 | 2520 | 2510 | 2740 |
| 234 | 20231011 | 151100 | 4282729280 | 2520 | 2510 | 2520 | 2510 | 7287 |
| 235 | 20231011 | 151000 | 4264386910 | 2515 | 2515 | 2515 | 2510 | 2583 |
| 236 | 20231011 | 150900 | 4257891165 | 2515 | 2510 | 2515 | 2510 | 9190 |
| 237 | 20231011 | 150800 | 4234807480 | 2510 | 2500 | 2510 | 2500 | 821 |
| 238 | 20231011 | 150700 | 4232747040 | 2510 | 2500 | 2510 | 2500 | 3928 |
| 239 | 20231011 | 150600 | 4222920895 | 2505 | 2500 | 2505 | 2500 | 481 |
| 240 | 20231011 | 150500 | 4221718360 | 2505 | 2505 | 2510 | 2500 | 1059 |
| 241 | 20231011 | 150400 | 4219068815 | 2505 | 2505 | 2510 | 2500 | 869 |
| 242 | 20231011 | 150300 | 4216892285 | 2505 | 2505 | 2510 | 2505 | 2494 |
| 243 | 20231011 | 150200 | 4210638550 | 2505 | 2505 | 2510 | 2505 | 1530 |
| 244 | 20231011 | 150100 | 4206803405 | 2510 | 2505 | 2510 | 2505 | 1184 |
| 245 | 20231011 | 150000 | 4203837475 | 2510 | 2505 | 2510 | 2505 | 715 |
| 246 | 20231011 | 145900 | 4202046370 | 2510 | 2505 | 2510 | 2505 | 1119 |
| 247 | 20231011 | 145800 | 4199239770 | 2505 | 2510 | 2510 | 2500 | 165 |
| 248 | 20231011 | 145700 | 4198826250 | 2510 | 2505 | 2510 | 2505 | 7360 |
| 249 | 20231011 | 145600 | 4180365535 | 2505 | 2500 | 2505 | 2500 | 1319 |
| 250 | 20231011 | 145500 | 4177061445 | 2505 | 2500 | 2505 | 2500 | 10331 |
| 251 | 20231011 | 145400 | 4151227445 | 2505 | 2500 | 2505 | 2500 | 3291 |
| 252 | 20231011 | 145300 | 4142991465 | 2500 | 2505 | 2505 | 2500 | 3132 |
| 253 | 20231011 | 145200 | 4135160940 | 2505 | 2505 | 2505 | 2505 | 319 |
| 254 | 20231011 | 145100 | 4134361845 | 2505 | 2500 | 2505 | 2500 | 2555 |
| 255 | 20231011 | 145000 | 4127968875 | 2505 | 2500 | 2505 | 2500 | 646 |
| 256 | 20231011 | 144900 | 4126353845 | 2500 | 2500 | 2505 | 2500 | 2186 |
| 257 | 20231011 | 144800 | 4120888830 | 2495 | 2495 | 2500 | 2495 | 256 |
| 258 | 20231011 | 144700 | 4120249825 | 2500 | 2495 | 2500 | 2490 | 4924 |
| 259 | 20231011 | 144600 | 4107983895 | 2500 | 2500 | 2500 | 2500 | 203 |
| 260 | 20231011 | 144500 | 4107476395 | 2500 | 2500 | 2500 | 2500 | 1547 |
| 261 | 20231011 | 144400 | 4103608895 | 2500 | 2495 | 2500 | 2495 | 2004 |
| 262 | 20231011 | 144300 | 4098608905 | 2500 | 2505 | 2505 | 2500 | 2661 |
| 263 | 20231011 | 144200 | 4091956385 | 2505 | 2500 | 2505 | 2500 | 21270 |
| 264 | 20231011 | 144100 | 4038776115 | 2500 | 2495 | 2500 | 2490 | 6585 |
| 265 | 20231011 | 144000 | 4022346270 | 2495 | 2495 | 2500 | 2490 | 1824 |
| 266 | 20231011 | 143900 | 4017798960 | 2500 | 2495 | 2500 | 2495 | 3063 |
| 267 | 20231011 | 143800 | 4010156770 | 2495 | 2495 | 2495 | 2495 | 50 |
| 268 | 20231011 | 143700 | 4010032020 | 2495 | 2485 | 2495 | 2485 | 3499 |
| 269 | 20231011 | 143600 | 4001328985 | 2480 | 2495 | 2495 | 2480 | 648 |
| 270 | 20231011 | 143500 | 3999719800 | 2495 | 2485 | 2495 | 2485 | 5888 |
| 271 | 20231011 | 143400 | 3985087410 | 2490 | 2485 | 2490 | 2485 | 2216 |
| 272 | 20231011 | 143300 | 3979580615 | 2490 | 2490 | 2490 | 2490 | 551 |
| 273 | 20231011 | 143200 | 3978208625 | 2490 | 2490 | 2490 | 2480 | 1661 |
| 274 | 20231011 | 143100 | 3974088735 | 2480 | 2485 | 2490 | 2480 | 10504 |
| 275 | 20231011 | 143000 | 3948027870 | 2485 | 2485 | 2490 | 2485 | 4076 |
| 276 | 20231011 | 142900 | 3937899005 | 2490 | 2480 | 2490 | 2480 | 1873 |
| 277 | 20231011 | 142800 | 3933244620 | 2485 | 2485 | 2485 | 2480 | 2082 |
| 278 | 20231011 | 142700 | 3928081245 | 2480 | 2475 | 2485 | 2475 | 2080 |
| 279 | 20231011 | 142600 | 3922930100 | 2475 | 2480 | 2485 | 2475 | 217 |
| 280 | 20231011 | 142500 | 3922391940 | 2480 | 2480 | 2485 | 2480 | 515 |
| 281 | 20231011 | 142400 | 3921114715 | 2485 | 2480 | 2485 | 2480 | 788 |
| 282 | 20231011 | 142300 | 3919159960 | 2490 | 2485 | 2490 | 2480 | 4939 |
| 283 | 20231011 | 142200 | 3906904535 | 2485 | 2485 | 2485 | 2475 | 1852 |
| 284 | 20231011 | 142100 | 3902320815 | 2475 | 2480 | 2485 | 2475 | 3301 |
| 285 | 20231011 | 142000 | 3894144330 | 2490 | 2480 | 2490 | 2480 | 2201 |
| 286 | 20231011 | 141900 | 3888685840 | 2490 | 2480 | 2490 | 2480 | 3002 |
| 287 | 20231011 | 141800 | 3881239860 | 2490 | 2490 | 2490 | 2490 | 0 |
| 288 | 20231011 | 141700 | 3881239860 | 2490 | 2480 | 2490 | 2480 | 2566 |
| 289 | 20231011 | 141600 | 3874876170 | 2490 | 2480 | 2490 | 2480 | 397 |
| 290 | 20231011 | 141500 | 3873890840 | 2490 | 2490 | 2490 | 2480 | 4503 |
| 291 | 20231011 | 141400 | 3862723370 | 2485 | 2485 | 2490 | 2480 | 7303 |
| 292 | 20231011 | 141300 | 3844595675 | 2480 | 2480 | 2485 | 2480 | 5614 |
| 293 | 20231011 | 141200 | 3830667535 | 2480 | 2480 | 2485 | 2480 | 6160 |
| 294 | 20231011 | 141100 | 3815390730 | 2485 | 2485 | 2485 | 2480 | 2233 |
| 295 | 20231011 | 141000 | 3809852875 | 2480 | 2480 | 2480 | 2480 | 3663 |
| 296 | 20231011 | 140900 | 3800768635 | 2485 | 2485 | 2485 | 2480 | 447 |
| 297 | 20231011 | 140800 | 3799660055 | 2480 | 2485 | 2485 | 2480 | 43 |
| 298 | 20231011 | 140700 | 3799553360 | 2480 | 2485 | 2485 | 2480 | 301 |
| 299 | 20231011 | 140600 | 3798806875 | 2480 | 2480 | 2485 | 2480 | 1520 |
| 300 | 20231011 | 140500 | 3795036930 | 2485 | 2480 | 2485 | 2480 | 2665 |
| 301 | 20231011 | 140400 | 3788427720 | 2490 | 2490 | 2490 | 2480 | 135 |
| 302 | 20231011 | 140300 | 3788092900 | 2485 | 2485 | 2490 | 2485 | 642 |
| 303 | 20231011 | 140200 | 3786497525 | 2485 | 2485 | 2485 | 2485 | 0 |
| 304 | 20231011 | 140100 | 3786497525 | 2485 | 2485 | 2485 | 2485 | 319 |
| 305 | 20231011 | 140000 | 3785704810 | 2480 | 2480 | 2480 | 2480 | 174 |
| 306 | 20231011 | 135900 | 3785273290 | 2485 | 2485 | 2485 | 2485 | 30 |
| 307 | 20231011 | 135800 | 3785198740 | 2485 | 2480 | 2485 | 2480 | 20 |
| 308 | 20231011 | 135700 | 3785149050 | 2485 | 2485 | 2485 | 2485 | 974 |
| 309 | 20231011 | 135600 | 3782728660 | 2490 | 2490 | 2490 | 2490 | 9 |
| 310 | 20231011 | 135500 | 3782706250 | 2490 | 2485 | 2495 | 2485 | 504 |
| 311 | 20231011 | 135400 | 3781453240 | 2495 | 2485 | 2495 | 2485 | 6848 |
| 312 | 20231011 | 135300 | 3764382515 | 2485 | 2485 | 2485 | 2485 | 2 |
| 313 | 20231011 | 135200 | 3764377545 | 2485 | 2485 | 2485 | 2485 | 0 |
| 314 | 20231011 | 135100 | 3764377545 | 2485 | 2485 | 2485 | 2485 | 0 |
| 315 | 20231011 | 135000 | 3764377545 | 2485 | 2485 | 2485 | 2480 | 274 |
| 316 | 20231011 | 134900 | 3763698015 | 2480 | 2480 | 2480 | 2480 | 100 |
| 317 | 20231011 | 134800 | 3763450015 | 2485 | 2475 | 2485 | 2475 | 5717 |
| 318 | 20231011 | 134700 | 3749286145 | 2480 | 2480 | 2485 | 2480 | 42 |
| 319 | 20231011 | 134600 | 3749181980 | 2485 | 2480 | 2485 | 2480 | 944 |
| 320 | 20231011 | 134500 | 3746840855 | 2480 | 2480 | 2480 | 2480 | 15 |
| 321 | 20231011 | 134400 | 3746803655 | 2480 | 2475 | 2480 | 2475 | 101 |
| 322 | 20231011 | 134300 | 3746553180 | 2480 | 2485 | 2485 | 2480 | 2072 |
| 323 | 20231011 | 134200 | 3741414225 | 2485 | 2485 | 2485 | 2485 | 55 |
| 324 | 20231011 | 134100 | 3741277550 | 2480 | 2480 | 2480 | 2480 | 416 |
| 325 | 20231011 | 134000 | 3740245870 | 2480 | 2475 | 2480 | 2475 | 91 |
| 326 | 20231011 | 133900 | 3740020215 | 2480 | 2475 | 2480 | 2475 | 1018 |
| 327 | 20231011 | 133800 | 3737500660 | 2475 | 2475 | 2480 | 2475 | 3703 |
| 328 | 20231011 | 133700 | 3728335730 | 2480 | 2480 | 2480 | 2480 | 5 |
| 329 | 20231011 | 133600 | 3728323330 | 2480 | 2480 | 2480 | 2480 | 401 |
| 330 | 20231011 | 133500 | 3727328850 | 2475 | 2475 | 2475 | 2470 | 6119 |
| 331 | 20231011 | 133400 | 3712186475 | 2480 | 2480 | 2480 | 2480 | 2039 |
| 332 | 20231011 | 133300 | 3707129755 | 2480 | 2485 | 2485 | 2480 | 10506 |
| 333 | 20231011 | 133200 | 3681053715 | 2485 | 2490 | 2490 | 2485 | 1231 |
| 334 | 20231011 | 133100 | 3677994380 | 2490 | 2490 | 2490 | 2490 | 3644 |
| 335 | 20231011 | 133000 | 3668920820 | 2490 | 2490 | 2490 | 2490 | 1 |
| 336 | 20231011 | 132900 | 3668918330 | 2495 | 2495 | 2495 | 2495 | 237 |
| 337 | 20231011 | 132800 | 3668327015 | 2495 | 2495 | 2495 | 2495 | 0 |
| 338 | 20231011 | 132700 | 3668327015 | 2495 | 2495 | 2495 | 2495 | 0 |
| 339 | 20231011 | 132600 | 3668327015 | 2495 | 2495 | 2495 | 2495 | 0 |
| 340 | 20231011 | 132500 | 3668327015 | 2495 | 2490 | 2495 | 2490 | 3502 |
| 341 | 20231011 | 132400 | 3659607025 | 2490 | 2490 | 2490 | 2490 | 40 |
| 342 | 20231011 | 132300 | 3659507425 | 2495 | 2495 | 2495 | 2495 | 3 |
| 343 | 20231011 | 132200 | 3659499940 | 2495 | 2495 | 2495 | 2490 | 5158 |
| 344 | 20231011 | 132100 | 3646646520 | 2495 | 2490 | 2495 | 2490 | 9 |
| 345 | 20231011 | 132000 | 3646624105 | 2495 | 2495 | 2495 | 2495 | 10 |
| 346 | 20231011 | 131900 | 3646599155 | 2500 | 2500 | 2500 | 2500 | 0 |
| 347 | 20231011 | 131800 | 3646599155 | 2500 | 2495 | 2500 | 2495 | 1895 |
| 348 | 20231011 | 131700 | 3641867895 | 2495 | 2500 | 2500 | 2490 | 220 |
| 349 | 20231011 | 131600 | 3641319945 | 2500 | 2500 | 2500 | 2500 | 1 |
| 350 | 20231011 | 131500 | 3641317445 | 2490 | 2495 | 2500 | 2490 | 1031 |
| 351 | 20231011 | 131400 | 3638746075 | 2490 | 2490 | 2495 | 2490 | 1086 |
| 352 | 20231011 | 131300 | 3636038320 | 2495 | 2495 | 2495 | 2495 | 0 |
| 353 | 20231011 | 131200 | 3636038320 | 2495 | 2495 | 2500 | 2495 | 4786 |
| 354 | 20231011 | 131100 | 3624097245 | 2500 | 2500 | 2500 | 2500 | 0 |
| 355 | 20231011 | 131000 | 3624097245 | 2500 | 2495 | 2500 | 2495 | 501 |
| 356 | 20231011 | 130900 | 3622847245 | 2500 | 2500 | 2500 | 2495 | 205 |
| 357 | 20231011 | 130800 | 3622335750 | 2495 | 2490 | 2495 | 2490 | 4496 |
| 358 | 20231011 | 130700 | 3611118280 | 2495 | 2490 | 2495 | 2490 | 704 |
| 359 | 20231011 | 130600 | 3609365310 | 2490 | 2490 | 2495 | 2490 | 455 |
| 360 | 20231011 | 130500 | 3608232355 | 2495 | 2495 | 2495 | 2495 | 100 |
| 361 | 20231011 | 130400 | 3607982855 | 2495 | 2495 | 2495 | 2490 | 22 |
| 362 | 20231011 | 130300 | 3607928065 | 2495 | 2495 | 2495 | 2495 | 10 |
| 363 | 20231011 | 130200 | 3607903115 | 2495 | 2485 | 2495 | 2485 | 447 |
| 364 | 20231011 | 130100 | 3606792310 | 2495 | 2495 | 2495 | 2495 | 1463 |
| 365 | 20231011 | 130000 | 3603142125 | 2495 | 2490 | 2495 | 2490 | 362 |
| 366 | 20231011 | 125900 | 3602240740 | 2490 | 2485 | 2490 | 2485 | 7317 |
| 367 | 20231011 | 125800 | 3584057985 | 2490 | 2490 | 2490 | 2485 | 3071 |
| 368 | 20231011 | 125700 | 3576413845 | 2490 | 2485 | 2490 | 2485 | 177 |
| 369 | 20231011 | 125600 | 3575973765 | 2485 | 2485 | 2490 | 2485 | 2532 |
| 370 | 20231011 | 125500 | 3569681740 | 2485 | 2480 | 2485 | 2480 | 1856 |
| 371 | 20231011 | 125400 | 3565076215 | 2485 | 2485 | 2485 | 2485 | 0 |
| 372 | 20231011 | 125300 | 3565076215 | 2485 | 2480 | 2485 | 2480 | 1945 |
| 373 | 20231011 | 125200 | 3560252610 | 2480 | 2485 | 2485 | 2480 | 255 |
| 374 | 20231011 | 125100 | 3559620205 | 2480 | 2490 | 2490 | 2480 | 6659 |
| 375 | 20231011 | 125000 | 3543094860 | 2490 | 2490 | 2490 | 2490 | 0 |
| 376 | 20231011 | 124900 | 3543094860 | 2490 | 2485 | 2490 | 2485 | 832 |
| 377 | 20231011 | 124800 | 3541027335 | 2490 | 2490 | 2490 | 2490 | 0 |
| 378 | 20231011 | 124700 | 3541027335 | 2490 | 2490 | 2490 | 2485 | 2754 |
| 379 | 20231011 | 124600 | 3534179935 | 2490 | 2485 | 2490 | 2485 | 231 |
| 380 | 20231011 | 124500 | 3533604750 | 2490 | 2490 | 2490 | 2490 | 364 |
| 381 | 20231011 | 124400 | 3532698390 | 2490 | 2490 | 2490 | 2490 | 20 |
| 382 | 20231011 | 124300 | 3532648590 | 2490 | 2485 | 2490 | 2485 | 825 |
| 383 | 20231011 | 124200 | 3530598460 | 2490 | 2490 | 2490 | 2490 | 0 |
| 384 | 20231011 | 124100 | 3530598460 | 2490 | 2490 | 2490 | 2480 | 2902 |
| 385 | 20231011 | 124000 | 3523401465 | 2480 | 2490 | 2490 | 2480 | 1701 |
| 386 | 20231011 | 123900 | 3519173485 | 2490 | 2485 | 2490 | 2480 | 2166 |
| 387 | 20231011 | 123800 | 3513800210 | 2490 | 2490 | 2490 | 2490 | 1 |
| 388 | 20231011 | 123700 | 3513797720 | 2485 | 2485 | 2485 | 2485 | 5941 |
| 389 | 20231011 | 123600 | 3499034335 | 2480 | 2485 | 2490 | 2480 | 1207 |
| 390 | 20231011 | 123500 | 3496036105 | 2490 | 2490 | 2490 | 2490 | 0 |
| 391 | 20231011 | 123400 | 3496036105 | 2490 | 2490 | 2490 | 2490 | 31 |
| 392 | 20231011 | 123300 | 3495958915 | 2490 | 2490 | 2490 | 2490 | 100 |
| 393 | 20231011 | 123200 | 3495709915 | 2490 | 2490 | 2490 | 2485 | 2004 |
| 394 | 20231011 | 123100 | 3490729055 | 2495 | 2495 | 2495 | 2490 | 1002 |
| 395 | 20231011 | 123000 | 3488234065 | 2495 | 2490 | 2495 | 2490 | 349 |
| 396 | 20231011 | 122900 | 3487363390 | 2495 | 2490 | 2495 | 2490 | 1001 |
| 397 | 20231011 | 122800 | 3484870895 | 2495 | 2490 | 2495 | 2490 | 1116 |
| 398 | 20231011 | 122700 | 3482090545 | 2490 | 2490 | 2495 | 2485 | 1737 |
| 399 | 20231011 | 122600 | 3477767410 | 2490 | 2485 | 2490 | 2485 | 1865 |
| 400 | 20231011 | 122500 | 3473128905 | 2490 | 2495 | 2495 | 2490 | 56 |
| 401 | 20231011 | 122400 | 3472989460 | 2490 | 2490 | 2490 | 2490 | 4016 |
| 402 | 20231011 | 122300 | 3462989620 | 2495 | 2495 | 2495 | 2490 | 570 |
| 403 | 20231011 | 122200 | 3461569470 | 2495 | 2490 | 2495 | 2490 | 1305 |
| 404 | 20231011 | 122100 | 3458320010 | 2495 | 2495 | 2495 | 2495 | 475 |
| 405 | 20231011 | 122000 | 3457134885 | 2495 | 2495 | 2495 | 2490 | 742 |
| 406 | 20231011 | 121900 | 3455284810 | 2495 | 2495 | 2495 | 2495 | 331 |
| 407 | 20231011 | 121800 | 3454458965 | 2500 | 2500 | 2500 | 2500 | 0 |
| 408 | 20231011 | 121700 | 3454458965 | 2500 | 2500 | 2500 | 2500 | 2045 |
| 409 | 20231011 | 121600 | 3449346465 | 2505 | 2500 | 2505 | 2500 | 3162 |
| 410 | 20231011 | 121500 | 3441441425 | 2500 | 2500 | 2500 | 2500 | 2001 |
| 411 | 20231011 | 121400 | 3436438925 | 2500 | 2490 | 2500 | 2490 | 480 |
| 412 | 20231011 | 121300 | 3435240845 | 2495 | 2495 | 2495 | 2495 | 593 |
| 413 | 20231011 | 121200 | 3433761310 | 2495 | 2495 | 2495 | 2495 | 1 |
| 414 | 20231011 | 121100 | 3433758815 | 2495 | 2495 | 2495 | 2495 | 11 |
| 415 | 20231011 | 121000 | 3433731370 | 2495 | 2490 | 2495 | 2490 | 2 |
| 416 | 20231011 | 120900 | 3433726385 | 2490 | 2490 | 2490 | 2490 | 1513 |
| 417 | 20231011 | 120800 | 3429959015 | 2495 | 2495 | 2495 | 2495 | 0 |
| 418 | 20231011 | 120700 | 3429959015 | 2495 | 2495 | 2495 | 2495 | 101 |
| 419 | 20231011 | 120600 | 3429707020 | 2490 | 2495 | 2495 | 2490 | 2172 |
| 420 | 20231011 | 120500 | 3424296935 | 2495 | 2495 | 2495 | 2495 | 1 |
| 421 | 20231011 | 120400 | 3424294440 | 2485 | 2490 | 2490 | 2485 | 665 |
| 422 | 20231011 | 120300 | 3422639565 | 2495 | 2490 | 2495 | 2490 | 128 |
| 423 | 20231011 | 120200 | 3422320590 | 2490 | 2495 | 2495 | 2490 | 802 |
| 424 | 20231011 | 120100 | 3420323540 | 2490 | 2485 | 2490 | 2485 | 8056 |
| 425 | 20231011 | 120000 | 3400268275 | 2490 | 2490 | 2490 | 2490 | 41 |
| 426 | 20231011 | 115900 | 3400166185 | 2485 | 2490 | 2490 | 2485 | 2835 |
| 427 | 20231011 | 115800 | 3393107230 | 2495 | 2495 | 2500 | 2495 | 1007 |
| 428 | 20231011 | 115700 | 3390594740 | 2495 | 2500 | 2500 | 2495 | 1695 |
| 429 | 20231011 | 115600 | 3386365705 | 2500 | 2500 | 2500 | 2495 | 149 |
| 430 | 20231011 | 115500 | 3385993710 | 2500 | 2500 | 2500 | 2500 | 430 |
| 431 | 20231011 | 115400 | 3384918710 | 2500 | 2500 | 2500 | 2500 | 200 |
| 432 | 20231011 | 115300 | 3384418710 | 2505 | 2505 | 2505 | 2505 | 374 |
| 433 | 20231011 | 115200 | 3383481840 | 2505 | 2505 | 2505 | 2505 | 1026 |
| 434 | 20231011 | 115100 | 3380911710 | 2505 | 2500 | 2505 | 2495 | 2049 |
| 435 | 20231011 | 115000 | 3375794945 | 2500 | 2500 | 2500 | 2500 | 562 |
| 436 | 20231011 | 114900 | 3374389945 | 2505 | 2500 | 2505 | 2500 | 3445 |
| 437 | 20231011 | 114800 | 3365777440 | 2500 | 2495 | 2500 | 2495 | 1354 |
| 438 | 20231011 | 114700 | 3362399205 | 2500 | 2495 | 2500 | 2495 | 1336 |
| 439 | 20231011 | 114600 | 3359065355 | 2495 | 2495 | 2495 | 2495 | 158 |
| 440 | 20231011 | 114500 | 3358671145 | 2495 | 2500 | 2500 | 2490 | 139 |
| 441 | 20231011 | 114400 | 3358324465 | 2500 | 2490 | 2500 | 2490 | 1034 |
| 442 | 20231011 | 114300 | 3355744765 | 2500 | 2505 | 2505 | 2495 | 5968 |
| 443 | 20231011 | 114200 | 3340851010 | 2500 | 2500 | 2505 | 2500 | 3164 |
| 444 | 20231011 | 114100 | 3332940960 | 2500 | 2490 | 2500 | 2490 | 4025 |
| 445 | 20231011 | 114000 | 3322883470 | 2490 | 2495 | 2495 | 2490 | 2721 |
| 446 | 20231011 | 113900 | 3316102425 | 2495 | 2495 | 2495 | 2495 | 1205 |
| 447 | 20231011 | 113800 | 3313095950 | 2495 | 2490 | 2500 | 2490 | 1847 |
| 448 | 20231011 | 113700 | 3308487875 | 2490 | 2490 | 2490 | 2490 | 1420 |
| 449 | 20231011 | 113600 | 3304952075 | 2495 | 2495 | 2500 | 2490 | 3180 |
| 450 | 20231011 | 113500 | 3297030945 | 2495 | 2500 | 2500 | 2495 | 3182 |
| 451 | 20231011 | 113400 | 3289082675 | 2500 | 2500 | 2500 | 2500 | 2463 |
| 452 | 20231011 | 113300 | 3282925175 | 2500 | 2490 | 2500 | 2490 | 2368 |
| 453 | 20231011 | 113200 | 3277017160 | 2495 | 2495 | 2495 | 2495 | 2305 |
| 454 | 20231011 | 113100 | 3271266185 | 2495 | 2500 | 2500 | 2490 | 5366 |
| 455 | 20231011 | 113000 | 3257894810 | 2495 | 2490 | 2495 | 2490 | 4245 |
| 456 | 20231011 | 112900 | 3247308050 | 2490 | 2490 | 2495 | 2490 | 2067 |
| 457 | 20231011 | 112800 | 3242161215 | 2490 | 2490 | 2490 | 2490 | 837 |
| 458 | 20231011 | 112700 | 3240077085 | 2485 | 2490 | 2490 | 2485 | 3854 |
| 459 | 20231011 | 112600 | 3230498395 | 2490 | 2490 | 2490 | 2490 | 70 |
| 460 | 20231011 | 112500 | 3230324095 | 2495 | 2490 | 2495 | 2490 | 2434 |
| 461 | 20231011 | 112400 | 3224259480 | 2490 | 2490 | 2490 | 2490 | 2206 |
| 462 | 20231011 | 112300 | 3218766540 | 2490 | 2480 | 2490 | 2480 | 2157 |
| 463 | 20231011 | 112200 | 3213405450 | 2480 | 2485 | 2485 | 2480 | 2006 |
| 464 | 20231011 | 112100 | 3208426475 | 2485 | 2480 | 2485 | 2480 | 741 |
| 465 | 20231011 | 112000 | 3206588665 | 2475 | 2470 | 2475 | 2470 | 482 |
| 466 | 20231011 | 111900 | 3205395770 | 2475 | 2475 | 2480 | 2465 | 6130 |
| 467 | 20231011 | 111800 | 3190243470 | 2475 | 2470 | 2475 | 2470 | 404 |
| 468 | 20231011 | 111700 | 3189244470 | 2465 | 2480 | 2485 | 2465 | 13670 |
| 469 | 20231011 | 111600 | 3155463500 | 2480 | 2480 | 2485 | 2480 | 1550 |
| 470 | 20231011 | 111500 | 3151619495 | 2480 | 2480 | 2485 | 2480 | 2843 |
| 471 | 20231011 | 111400 | 3144568850 | 2485 | 2480 | 2485 | 2480 | 1007 |
| 472 | 20231011 | 111300 | 3142071470 | 2485 | 2485 | 2490 | 2480 | 1341 |
| 473 | 20231011 | 111200 | 3138743375 | 2480 | 2485 | 2485 | 2480 | 1891 |
| 474 | 20231011 | 111100 | 3134053080 | 2485 | 2490 | 2490 | 2485 | 2946 |
| 475 | 20231011 | 111000 | 3126730780 | 2485 | 2490 | 2490 | 2485 | 3783 |
| 476 | 20231011 | 110900 | 3117322015 | 2490 | 2495 | 2495 | 2490 | 778 |
| 477 | 20231011 | 110800 | 3115382230 | 2495 | 2490 | 2495 | 2485 | 2026 |
| 478 | 20231011 | 110700 | 3110334380 | 2485 | 2500 | 2500 | 2485 | 1943 |
| 479 | 20231011 | 110600 | 3105495770 | 2500 | 2495 | 2500 | 2490 | 10068 |
| 480 | 20231011 | 110500 | 3080343000 | 2490 | 2485 | 2490 | 2485 | 6254 |
| 481 | 20231011 | 110400 | 3064788605 | 2485 | 2485 | 2485 | 2485 | 1391 |
| 482 | 20231011 | 110300 | 3061331970 | 2480 | 2480 | 2480 | 2480 | 529 |
| 483 | 20231011 | 110200 | 3060020050 | 2485 | 2485 | 2485 | 2480 | 1592 |
| 484 | 20231011 | 110100 | 3056071280 | 2485 | 2485 | 2485 | 2485 | 200 |
| 485 | 20231011 | 110000 | 3055574280 | 2475 | 2475 | 2480 | 2475 | 5838 |
| 486 | 20231011 | 105900 | 3041120230 | 2480 | 2485 | 2485 | 2475 | 452 |
| 487 | 20231011 | 105800 | 3039999275 | 2485 | 2485 | 2490 | 2480 | 21849 |
| 488 | 20231011 | 105700 | 2985790635 | 2480 | 2485 | 2485 | 2475 | 3025 |
| 489 | 20231011 | 105600 | 2978288815 | 2485 | 2485 | 2485 | 2480 | 53 |
| 490 | 20231011 | 105500 | 2978157160 | 2485 | 2485 | 2485 | 2480 | 1263 |
| 491 | 20231011 | 105400 | 2975024655 | 2485 | 2475 | 2485 | 2475 | 5228 |
| 492 | 20231011 | 105300 | 2962060715 | 2480 | 2480 | 2485 | 2475 | 63 |
| 493 | 20231011 | 105200 | 2961904520 | 2480 | 2480 | 2480 | 2480 | 606 |
| 494 | 20231011 | 105100 | 2960401640 | 2480 | 2480 | 2480 | 2480 | 1492 |
| 495 | 20231011 | 105000 | 2956701480 | 2485 | 2485 | 2490 | 2485 | 2391 |
| 496 | 20231011 | 104900 | 2950759840 | 2490 | 2485 | 2495 | 2485 | 14206 |
| 497 | 20231011 | 104800 | 2915387695 | 2485 | 2490 | 2495 | 2485 | 3551 |
| 498 | 20231011 | 104700 | 2906554525 | 2495 | 2480 | 2495 | 2480 | 5275 |
| 499 | 20231011 | 104600 | 2893417335 | 2480 | 2475 | 2480 | 2470 | 2667 |
| 500 | 20231011 | 104500 | 2886817005 | 2475 | 2470 | 2475 | 2470 | 217 |
| 501 | 20231011 | 104400 | 2886281010 | 2470 | 2465 | 2470 | 2465 | 7595 |
| 502 | 20231011 | 104300 | 2867552295 | 2470 | 2470 | 2470 | 2470 | 3790 |
| 503 | 20231011 | 104200 | 2858190995 | 2470 | 2480 | 2480 | 2470 | 1995 |
| 504 | 20231011 | 104100 | 2853252115 | 2490 | 2485 | 2490 | 2485 | 1898 |
| 505 | 20231011 | 104000 | 2848535435 | 2485 | 2480 | 2485 | 2480 | 286 |
| 506 | 20231011 | 103900 | 2847826115 | 2480 | 2475 | 2480 | 2475 | 716 |
| 507 | 20231011 | 103800 | 2846051780 | 2480 | 2475 | 2480 | 2475 | 9017 |
| 508 | 20231011 | 103700 | 2823734600 | 2475 | 2475 | 2480 | 2475 | 2458 |
| 509 | 20231011 | 103600 | 2817650350 | 2480 | 2475 | 2480 | 2475 | 1546 |
| 510 | 20231011 | 103500 | 2813823995 | 2475 | 2480 | 2480 | 2475 | 154 |
| 511 | 20231011 | 103400 | 2813442820 | 2475 | 2475 | 2475 | 2475 | 795 |
| 512 | 20231011 | 103300 | 2811475195 | 2470 | 2475 | 2475 | 2470 | 450 |
| 513 | 20231011 | 103200 | 2810362770 | 2480 | 2475 | 2480 | 2475 | 1733 |
| 514 | 20231011 | 103100 | 2806072785 | 2480 | 2480 | 2480 | 2475 | 126 |
| 515 | 20231011 | 103000 | 2805760605 | 2475 | 2475 | 2480 | 2470 | 6898 |
| 516 | 20231011 | 102900 | 2788700525 | 2480 | 2480 | 2480 | 2480 | 4 |
| 517 | 20231011 | 102800 | 2788690605 | 2475 | 2485 | 2485 | 2475 | 2991 |
| 518 | 20231011 | 102700 | 2781270425 | 2490 | 2490 | 2495 | 2490 | 886 |
| 519 | 20231011 | 102600 | 2779064280 | 2495 | 2490 | 2495 | 2485 | 5106 |
| 520 | 20231011 | 102500 | 2766344240 | 2485 | 2485 | 2485 | 2485 | 1896 |
| 521 | 20231011 | 102400 | 2761632680 | 2485 | 2485 | 2485 | 2480 | 3882 |
| 522 | 20231011 | 102300 | 2751986455 | 2485 | 2485 | 2490 | 2480 | 4773 |
| 523 | 20231011 | 102200 | 2740122975 | 2485 | 2475 | 2485 | 2475 | 2807 |
| 524 | 20231011 | 102100 | 2733159960 | 2475 | 2470 | 2475 | 2465 | 4294 |
| 525 | 20231011 | 102000 | 2722550840 | 2470 | 2460 | 2470 | 2460 | 735 |
| 526 | 20231011 | 101900 | 2720739975 | 2460 | 2470 | 2470 | 2460 | 139 |
| 527 | 20231011 | 101800 | 2720397945 | 2470 | 2465 | 2470 | 2465 | 858 |
| 528 | 20231011 | 101700 | 2718282970 | 2465 | 2470 | 2470 | 2465 | 4572 |
| 529 | 20231011 | 101600 | 2707009630 | 2465 | 2465 | 2470 | 2465 | 2456 |
| 530 | 20231011 | 101500 | 2700952820 | 2470 | 2470 | 2470 | 2465 | 4045 |
| 531 | 20231011 | 101400 | 2690981670 | 2470 | 2465 | 2470 | 2465 | 1338 |
| 532 | 20231011 | 101300 | 2687680520 | 2470 | 2465 | 2470 | 2460 | 3003 |
| 533 | 20231011 | 101200 | 2680273600 | 2470 | 2465 | 2470 | 2465 | 2014 |
| 534 | 20231011 | 101100 | 2675309085 | 2470 | 2465 | 2470 | 2465 | 1780 |
| 535 | 20231011 | 101000 | 2670921380 | 2470 | 2470 | 2470 | 2470 | 869 |
| 536 | 20231011 | 100900 | 2668774950 | 2470 | 2465 | 2470 | 2465 | 2448 |
| 537 | 20231011 | 100800 | 2662740615 | 2465 | 2465 | 2470 | 2465 | 3022 |
| 538 | 20231011 | 100700 | 2655291380 | 2470 | 2460 | 2470 | 2455 | 4309 |
| 539 | 20231011 | 100600 | 2644679470 | 2455 | 2460 | 2465 | 2455 | 9542 |
| 540 | 20231011 | 100500 | 2621203710 | 2465 | 2465 | 2465 | 2465 | 1011 |
| 541 | 20231011 | 100400 | 2618711595 | 2465 | 2470 | 2470 | 2465 | 15873 |
| 542 | 20231011 | 100300 | 2579554290 | 2470 | 2465 | 2470 | 2465 | 314 |
| 543 | 20231011 | 100200 | 2578780255 | 2465 | 2470 | 2470 | 2460 | 20880 |
| 544 | 20231011 | 100100 | 2527276165 | 2475 | 2470 | 2475 | 2470 | 2309 |
| 545 | 20231011 | 100000 | 2521567445 | 2475 | 2480 | 2480 | 2470 | 7159 |
| 546 | 20231011 | 095900 | 2503860710 | 2480 | 2470 | 2480 | 2470 | 9990 |
| 547 | 20231011 | 095800 | 2479164170 | 2475 | 2480 | 2480 | 2475 | 2354 |
| 548 | 20231011 | 095700 | 2473333010 | 2485 | 2475 | 2485 | 2475 | 4635 |
| 549 | 20231011 | 095600 | 2461839270 | 2470 | 2475 | 2475 | 2470 | 3768 |
| 550 | 20231011 | 095500 | 2452518910 | 2480 | 2475 | 2480 | 2470 | 3514 |
| 551 | 20231011 | 095400 | 2443829170 | 2475 | 2480 | 2480 | 2470 | 1192 |
| 552 | 20231011 | 095300 | 2440876475 | 2470 | 2475 | 2480 | 2470 | 5658 |
| 553 | 20231011 | 095200 | 2426888605 | 2475 | 2480 | 2485 | 2475 | 13263 |
| 554 | 20231011 | 095100 | 2394033310 | 2480 | 2490 | 2495 | 2480 | 2239 |
| 555 | 20231011 | 095000 | 2388458610 | 2490 | 2505 | 2510 | 2490 | 5390 |
| 556 | 20231011 | 094900 | 2375002290 | 2505 | 2500 | 2510 | 2500 | 11160 |
| 557 | 20231011 | 094800 | 2347072870 | 2500 | 2495 | 2505 | 2495 | 8234 |
| 558 | 20231011 | 094700 | 2326490590 | 2495 | 2490 | 2500 | 2490 | 8562 |
| 559 | 20231011 | 094600 | 2305105805 | 2495 | 2485 | 2495 | 2480 | 6255 |
| 560 | 20231011 | 094500 | 2289551865 | 2485 | 2485 | 2495 | 2485 | 20023 |
| 561 | 20231011 | 094400 | 2239661815 | 2485 | 2495 | 2505 | 2475 | 26309 |
| 562 | 20231011 | 094300 | 2174255915 | 2495 | 2510 | 2520 | 2495 | 36070 |
| 563 | 20231011 | 094200 | 2083763025 | 2500 | 2490 | 2510 | 2485 | 31945 |
| 564 | 20231011 | 094100 | 2003857345 | 2490 | 2485 | 2490 | 2480 | 5883 |
| 565 | 20231011 | 094000 | 1989258745 | 2480 | 2475 | 2485 | 2475 | 1121 |
| 566 | 20231011 | 093900 | 1986479660 | 2480 | 2480 | 2480 | 2475 | 4556 |
| 567 | 20231011 | 093800 | 1975182425 | 2485 | 2480 | 2485 | 2480 | 3564 |
| 568 | 20231011 | 093700 | 1966339420 | 2480 | 2485 | 2485 | 2475 | 1936 |
| 569 | 20231011 | 093600 | 1961536995 | 2485 | 2475 | 2490 | 2470 | 18358 |
| 570 | 20231011 | 093500 | 1916093695 | 2470 | 2470 | 2475 | 2465 | 1403 |
| 571 | 20231011 | 093400 | 1912629785 | 2475 | 2475 | 2475 | 2465 | 1679 |
| 572 | 20231011 | 093300 | 1908486200 | 2475 | 2475 | 2475 | 2470 | 831 |
| 573 | 20231011 | 093200 | 1906433110 | 2470 | 2475 | 2475 | 2465 | 2993 |
| 574 | 20231011 | 093100 | 1899042460 | 2470 | 2470 | 2475 | 2465 | 2182 |
| 575 | 20231011 | 093000 | 1893654670 | 2470 | 2465 | 2470 | 2465 | 2704 |
| 576 | 20231011 | 092900 | 1886988130 | 2465 | 2465 | 2470 | 2465 | 1546 |
| 577 | 20231011 | 092800 | 1883176965 | 2470 | 2465 | 2470 | 2465 | 1021 |
| 578 | 20231011 | 092700 | 1880660125 | 2460 | 2470 | 2470 | 2460 | 5061 |
| 579 | 20231011 | 092600 | 1868177455 | 2470 | 2460 | 2470 | 2455 | 15478 |
| 580 | 20231011 | 092500 | 1830069955 | 2460 | 2460 | 2465 | 2455 | 10055 |
| 581 | 20231011 | 092400 | 1805352350 | 2460 | 2475 | 2475 | 2450 | 26211 |
| 582 | 20231011 | 092300 | 1740915190 | 2475 | 2475 | 2475 | 2460 | 10150 |
| 583 | 20231011 | 092200 | 1715860560 | 2480 | 2470 | 2480 | 2470 | 2638 |
| 584 | 20231011 | 092100 | 1709331025 | 2460 | 2475 | 2475 | 2460 | 12964 |
| 585 | 20231011 | 092000 | 1677403350 | 2470 | 2475 | 2480 | 2470 | 13825 |
| 586 | 20231011 | 091900 | 1643182540 | 2465 | 2480 | 2485 | 2465 | 22796 |
| 587 | 20231011 | 091800 | 1586766595 | 2480 | 2475 | 2485 | 2465 | 32066 |
| 588 | 20231011 | 091700 | 1507429725 | 2470 | 2475 | 2475 | 2460 | 34594 |
| 589 | 20231011 | 091600 | 1422108900 | 2475 | 2475 | 2490 | 2465 | 47679 |
| 590 | 20231011 | 091500 | 1304036470 | 2490 | 2505 | 2535 | 2475 | 89192 |
| 591 | 20231011 | 091400 | 1079718010 | 2500 | 2490 | 2510 | 2480 | 24697 |
| 592 | 20231011 | 091300 | 1018043670 | 2485 | 2490 | 2495 | 2485 | 9688 |
| 593 | 20231011 | 091200 | 993932120 | 2490 | 2480 | 2495 | 2480 | 10874 |
| 594 | 20231011 | 091100 | 966879905 | 2480 | 2465 | 2480 | 2465 | 8789 |
| 595 | 20231011 | 091000 | 945156075 | 2465 | 2490 | 2490 | 2460 | 61900 |
| 596 | 20231011 | 090900 | 792574600 | 2480 | 2485 | 2490 | 2470 | 15100 |
| 597 | 20231011 | 090800 | 755094725 | 2480 | 2485 | 2485 | 2475 | 9576 |
| 598 | 20231011 | 090700 | 731359320 | 2485 | 2475 | 2490 | 2470 | 29372 |
| 599 | 20231011 | 090600 | 658551545 | 2480 | 2485 | 2485 | 2470 | 11707 |
| 600 | 20231011 | 090500 | 629570425 | 2490 | 2460 | 2490 | 2460 | 22599 |
| 601 | 20231011 | 090400 | 573593440 | 2450 | 2455 | 2460 | 2445 | 17869 |
| 602 | 20231011 | 090300 | 529786575 | 2460 | 2435 | 2475 | 2435 | 21811 |
| 603 | 20231011 | 090200 | 476365305 | 2435 | 2420 | 2450 | 2420 | 9358 |
| 604 | 20231011 | 090100 | 453639590 | 2415 | 2410 | 2420 | 2400 | 49119 |
| 605 | 20231011 | 090000 | 335362085 | 2410 | 2440 | 2460 | 2405 | 136003 |