30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 185100 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 39627 |
| 3 | 20231011 | 185000 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 4 | 20231011 | 184900 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 5 | 20231011 | 184800 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 6 | 20231011 | 184700 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 7 | 20231011 | 184600 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 8 | 20231011 | 184500 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 9 | 20231011 | 184400 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 10 | 20231011 | 184300 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 11 | 20231011 | 184200 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 12 | 20231011 | 184100 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 13 | 20231011 | 184000 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 14 | 20231011 | 183900 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 15 | 20231011 | 183800 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 16 | 20231011 | 183700 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 17 | 20231011 | 183600 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 18 | 20231011 | 183500 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 19 | 20231011 | 183400 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 20 | 20231011 | 183300 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 21 | 20231011 | 183200 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 22 | 20231011 | 183100 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 23 | 20231011 | 183000 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 24 | 20231011 | 182900 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 25 | 20231011 | 182800 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 26 | 20231011 | 182700 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 27 | 20231011 | 182600 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 28 | 20231011 | 182500 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 29 | 20231011 | 182400 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 30 | 20231011 | 182300 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 31 | 20231011 | 182200 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 32 | 20231011 | 182100 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 39627 |
| 33 | 20231011 | 182000 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 34 | 20231011 | 181900 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 35 | 20231011 | 181800 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 36 | 20231011 | 181700 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 37 | 20231011 | 181600 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 38 | 20231011 | 181500 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 39 | 20231011 | 181400 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 40 | 20231011 | 181300 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 41 | 20231011 | 181200 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 42 | 20231011 | 181100 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 43 | 20231011 | 181000 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 44 | 20231011 | 180900 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 45 | 20231011 | 180800 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 46 | 20231011 | 180700 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 47 | 20231011 | 180600 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 48 | 20231011 | 180500 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 49 | 20231011 | 180400 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 50 | 20231011 | 180300 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 51 | 20231011 | 180200 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 52 | 20231011 | 180100 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 53 | 20231011 | 180000 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 54 | 20231011 | 175900 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 55 | 20231011 | 175800 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 56 | 20231011 | 175700 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 57 | 20231011 | 175600 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 58 | 20231011 | 175500 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 59 | 20231011 | 175400 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 60 | 20231011 | 175300 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 61 | 20231011 | 175200 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 62 | 20231011 | 175100 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 39627 |
| 63 | 20231011 | 175000 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 64 | 20231011 | 174900 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 65 | 20231011 | 174800 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 66 | 20231011 | 174700 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 67 | 20231011 | 174600 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 68 | 20231011 | 174500 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 69 | 20231011 | 174400 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 70 | 20231011 | 174300 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 71 | 20231011 | 174200 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 72 | 20231011 | 174100 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 73 | 20231011 | 174000 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 74 | 20231011 | 173900 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 75 | 20231011 | 173800 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 76 | 20231011 | 173700 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 77 | 20231011 | 173600 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 78 | 20231011 | 173500 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 79 | 20231011 | 173400 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 80 | 20231011 | 173300 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 81 | 20231011 | 173200 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 82 | 20231011 | 173100 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 83 | 20231011 | 173000 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 84 | 20231011 | 172900 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 85 | 20231011 | 172800 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 86 | 20231011 | 172700 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 87 | 20231011 | 172600 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 88 | 20231011 | 172500 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 89 | 20231011 | 172400 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 90 | 20231011 | 172300 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 91 | 20231011 | 172200 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 92 | 20231011 | 172100 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 39627 |
| 93 | 20231011 | 172000 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 94 | 20231011 | 171900 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 95 | 20231011 | 171800 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 96 | 20231011 | 171700 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 97 | 20231011 | 171600 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 98 | 20231011 | 171500 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 99 | 20231011 | 171400 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 100 | 20231011 | 171300 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 101 | 20231011 | 171200 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 102 | 20231011 | 171100 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 103 | 20231011 | 171000 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 104 | 20231011 | 170900 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 105 | 20231011 | 170800 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 106 | 20231011 | 170700 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 107 | 20231011 | 170600 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 108 | 20231011 | 170500 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 109 | 20231011 | 170400 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 110 | 20231011 | 170300 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 111 | 20231011 | 170200 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 112 | 20231011 | 170100 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 113 | 20231011 | 170000 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 114 | 20231011 | 165900 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 115 | 20231011 | 165800 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 116 | 20231011 | 165700 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 117 | 20231011 | 165600 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 118 | 20231011 | 165500 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 119 | 20231011 | 165400 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 120 | 20231011 | 165300 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 121 | 20231011 | 165200 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 122 | 20231011 | 165100 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 39627 |
| 123 | 20231011 | 165000 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 124 | 20231011 | 164900 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 125 | 20231011 | 164800 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 126 | 20231011 | 164700 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 127 | 20231011 | 164600 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 128 | 20231011 | 164500 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 129 | 20231011 | 164400 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 130 | 20231011 | 164300 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 131 | 20231011 | 164200 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 132 | 20231011 | 164100 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 133 | 20231011 | 164000 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 134 | 20231011 | 163900 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 135 | 20231011 | 163800 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 136 | 20231011 | 163700 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 137 | 20231011 | 163600 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 138 | 20231011 | 163500 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 139 | 20231011 | 163400 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 140 | 20231011 | 163300 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 141 | 20231011 | 163200 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 142 | 20231011 | 163100 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 143 | 20231011 | 163000 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 144 | 20231011 | 162900 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 145 | 20231011 | 162800 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 146 | 20231011 | 162700 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 147 | 20231011 | 162600 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 148 | 20231011 | 162500 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 149 | 20231011 | 162400 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 150 | 20231011 | 162300 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 151 | 20231011 | 162200 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 152 | 20231011 | 162100 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 39627 |
| 153 | 20231011 | 162000 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 154 | 20231011 | 161900 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 155 | 20231011 | 161800 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 156 | 20231011 | 161700 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 157 | 20231011 | 161600 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 158 | 20231011 | 161500 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 159 | 20231011 | 161400 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 160 | 20231011 | 161300 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 161 | 20231011 | 161200 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 162 | 20231011 | 161100 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 163 | 20231011 | 161000 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 164 | 20231011 | 160900 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 165 | 20231011 | 160800 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 166 | 20231011 | 160700 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 167 | 20231011 | 160600 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 168 | 20231011 | 160500 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 169 | 20231011 | 160400 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 170 | 20231011 | 160300 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 171 | 20231011 | 160200 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 172 | 20231011 | 160100 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 173 | 20231011 | 160000 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 174 | 20231011 | 155900 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 175 | 20231011 | 155800 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 176 | 20231011 | 155700 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 177 | 20231011 | 155600 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 178 | 20231011 | 155500 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 179 | 20231011 | 155400 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 180 | 20231011 | 155300 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 181 | 20231011 | 155200 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 182 | 20231011 | 155100 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 39627 |
| 183 | 20231011 | 155000 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 184 | 20231011 | 154900 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 185 | 20231011 | 154800 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 186 | 20231011 | 154700 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 187 | 20231011 | 154600 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 188 | 20231011 | 154500 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 189 | 20231011 | 154400 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 190 | 20231011 | 154300 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 191 | 20231011 | 154200 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 192 | 20231011 | 154100 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 193 | 20231011 | 154000 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 194 | 20231011 | 153900 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 195 | 20231011 | 153800 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 196 | 20231011 | 153700 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 197 | 20231011 | 153600 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 198 | 20231011 | 153500 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 199 | 20231011 | 153400 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 200 | 20231011 | 153300 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 201 | 20231011 | 153200 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 202 | 20231011 | 153100 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 0 |
| 203 | 20231011 | 153000 | 7462301555 | 4355 | 4355 | 4355 | 4355 | 39627 |
| 204 | 20231011 | 152900 | 7289725970 | 4345 | 4345 | 4345 | 4345 | 0 |
| 205 | 20231011 | 152800 | 7289725970 | 4345 | 4345 | 4345 | 4345 | 0 |
| 206 | 20231011 | 152700 | 7289725970 | 4345 | 4345 | 4345 | 4345 | 0 |
| 207 | 20231011 | 152600 | 7289725970 | 4345 | 4345 | 4345 | 4345 | 0 |
| 208 | 20231011 | 152500 | 7289725970 | 4345 | 4345 | 4345 | 4345 | 0 |
| 209 | 20231011 | 152400 | 7289725970 | 4345 | 4345 | 4345 | 4345 | 0 |
| 210 | 20231011 | 152300 | 7289725970 | 4345 | 4345 | 4345 | 4345 | 0 |
| 211 | 20231011 | 152200 | 7289725970 | 4345 | 4345 | 4345 | 4345 | 0 |
| 212 | 20231011 | 152100 | 7289725970 | 4345 | 4345 | 4345 | 4345 | 0 |
| 213 | 20231011 | 152000 | 7289725970 | 4345 | 4345 | 4345 | 4345 | 0 |
| 214 | 20231011 | 151900 | 7289725970 | 4345 | 4340 | 4345 | 4330 | 5657 |
| 215 | 20231011 | 151800 | 7265197040 | 4340 | 4340 | 4350 | 4340 | 3636 |
| 216 | 20231011 | 151700 | 7249410540 | 4335 | 4340 | 4345 | 4335 | 6079 |
| 217 | 20231011 | 151600 | 7223037655 | 4350 | 4345 | 4350 | 4340 | 2983 |
| 218 | 20231011 | 151500 | 7210089050 | 4345 | 4340 | 4345 | 4335 | 4875 |
| 219 | 20231011 | 151400 | 7188921450 | 4340 | 4350 | 4350 | 4335 | 3961 |
| 220 | 20231011 | 151300 | 7171728935 | 4340 | 4360 | 4360 | 4335 | 13628 |
| 221 | 20231011 | 151200 | 7112503585 | 4355 | 4345 | 4360 | 4345 | 8671 |
| 222 | 20231011 | 151100 | 7074780810 | 4350 | 4340 | 4350 | 4340 | 3066 |
| 223 | 20231011 | 151000 | 7061456065 | 4345 | 4350 | 4355 | 4335 | 5596 |
| 224 | 20231011 | 150900 | 7037159830 | 4355 | 4350 | 4360 | 4340 | 6916 |
| 225 | 20231011 | 150800 | 7007083655 | 4360 | 4365 | 4375 | 4345 | 11040 |
| 226 | 20231011 | 150700 | 6958940045 | 4365 | 4340 | 4365 | 4340 | 12014 |
| 227 | 20231011 | 150600 | 6906637210 | 4355 | 4340 | 4355 | 4340 | 915 |
| 228 | 20231011 | 150500 | 6902659540 | 4340 | 4350 | 4355 | 4340 | 4535 |
| 229 | 20231011 | 150400 | 6882960490 | 4360 | 4360 | 4360 | 4350 | 2707 |
| 230 | 20231011 | 150300 | 6871175210 | 4355 | 4355 | 4360 | 4350 | 2388 |
| 231 | 20231011 | 150200 | 6860773120 | 4355 | 4345 | 4355 | 4345 | 1786 |
| 232 | 20231011 | 150100 | 6852999855 | 4350 | 4345 | 4350 | 4345 | 8766 |
| 233 | 20231011 | 150000 | 6814893575 | 4345 | 4345 | 4350 | 4345 | 388 |
| 234 | 20231011 | 145900 | 6813207710 | 4350 | 4350 | 4350 | 4345 | 677 |
| 235 | 20231011 | 145800 | 6810265880 | 4340 | 4355 | 4355 | 4340 | 2067 |
| 236 | 20231011 | 145700 | 6801281500 | 4345 | 4345 | 4355 | 4345 | 3371 |
| 237 | 20231011 | 145600 | 6786609910 | 4345 | 4350 | 4350 | 4345 | 1930 |
| 238 | 20231011 | 145500 | 6778222505 | 4350 | 4345 | 4350 | 4345 | 875 |
| 239 | 20231011 | 145400 | 6774416940 | 4350 | 4345 | 4350 | 4340 | 1440 |
| 240 | 20231011 | 145300 | 6768161265 | 4345 | 4340 | 4345 | 4335 | 4189 |
| 241 | 20231011 | 145200 | 6749981375 | 4345 | 4340 | 4345 | 4340 | 647 |
| 242 | 20231011 | 145100 | 6747172035 | 4340 | 4340 | 4350 | 4340 | 4470 |
| 243 | 20231011 | 145000 | 6727771220 | 4345 | 4350 | 4350 | 4335 | 6576 |
| 244 | 20231011 | 144900 | 6699220390 | 4345 | 4350 | 4350 | 4345 | 863 |
| 245 | 20231011 | 144800 | 6695466775 | 4345 | 4345 | 4350 | 4345 | 2628 |
| 246 | 20231011 | 144700 | 6684036755 | 4345 | 4345 | 4350 | 4345 | 1236 |
| 247 | 20231011 | 144600 | 6678666325 | 4355 | 4350 | 4355 | 4350 | 2004 |
| 248 | 20231011 | 144500 | 6669948910 | 4350 | 4350 | 4355 | 4350 | 837 |
| 249 | 20231011 | 144400 | 6666307800 | 4350 | 4345 | 4355 | 4340 | 1024 |
| 250 | 20231011 | 144300 | 6661857205 | 4350 | 4350 | 4350 | 4340 | 3425 |
| 251 | 20231011 | 144200 | 6646975945 | 4355 | 4350 | 4355 | 4345 | 5008 |
| 252 | 20231011 | 144100 | 6625191460 | 4350 | 4350 | 4360 | 4350 | 961 |
| 253 | 20231011 | 144000 | 6621010630 | 4360 | 4360 | 4365 | 4350 | 7705 |
| 254 | 20231011 | 143900 | 6587434265 | 4365 | 4360 | 4365 | 4350 | 2228 |
| 255 | 20231011 | 143800 | 6577721355 | 4360 | 4360 | 4365 | 4360 | 821 |
| 256 | 20231011 | 143700 | 6574141170 | 4365 | 4350 | 4370 | 4350 | 6261 |
| 257 | 20231011 | 143600 | 6546850930 | 4350 | 4355 | 4355 | 4350 | 3605 |
| 258 | 20231011 | 143500 | 6531166635 | 4355 | 4360 | 4360 | 4355 | 535 |
| 259 | 20231011 | 143400 | 6528836695 | 4350 | 4365 | 4365 | 4345 | 7016 |
| 260 | 20231011 | 143300 | 6498300460 | 4365 | 4355 | 4365 | 4350 | 1010 |
| 261 | 20231011 | 143200 | 6493903275 | 4355 | 4360 | 4370 | 4355 | 4048 |
| 262 | 20231011 | 143100 | 6476236820 | 4370 | 4365 | 4370 | 4355 | 2884 |
| 263 | 20231011 | 143000 | 6463653780 | 4355 | 4370 | 4370 | 4350 | 12275 |
| 264 | 20231011 | 142900 | 6410171010 | 4370 | 4365 | 4370 | 4365 | 1539 |
| 265 | 20231011 | 142800 | 6403450765 | 4370 | 4370 | 4375 | 4365 | 1175 |
| 266 | 20231011 | 142700 | 6398317500 | 4370 | 4370 | 4375 | 4370 | 6160 |
| 267 | 20231011 | 142600 | 6371395865 | 4375 | 4380 | 4380 | 4375 | 314 |
| 268 | 20231011 | 142500 | 6370021850 | 4380 | 4370 | 4385 | 4370 | 1384 |
| 269 | 20231011 | 142400 | 6363963750 | 4370 | 4370 | 4370 | 4365 | 3325 |
| 270 | 20231011 | 142300 | 6349439030 | 4370 | 4370 | 4385 | 4370 | 1763 |
| 271 | 20231011 | 142200 | 6341734660 | 4385 | 4385 | 4385 | 4370 | 5634 |
| 272 | 20231011 | 142100 | 6317079510 | 4390 | 4390 | 4390 | 4390 | 47 |
| 273 | 20231011 | 142000 | 6316873180 | 4395 | 4385 | 4395 | 4380 | 2792 |
| 274 | 20231011 | 141900 | 6304642265 | 4385 | 4390 | 4400 | 4385 | 558 |
| 275 | 20231011 | 141800 | 6302195220 | 4390 | 4390 | 4390 | 4390 | 896 |
| 276 | 20231011 | 141700 | 6298261780 | 4390 | 4390 | 4390 | 4385 | 27 |
| 277 | 20231011 | 141600 | 6298143330 | 4380 | 4385 | 4390 | 4380 | 1080 |
| 278 | 20231011 | 141500 | 6293412750 | 4390 | 4400 | 4400 | 4385 | 1645 |
| 279 | 20231011 | 141400 | 6286191325 | 4400 | 4400 | 4410 | 4395 | 2476 |
| 280 | 20231011 | 141300 | 6275291710 | 4410 | 4415 | 4415 | 4400 | 1204 |
| 281 | 20231011 | 141200 | 6269986040 | 4415 | 4405 | 4420 | 4400 | 4997 |
| 282 | 20231011 | 141100 | 6247937955 | 4400 | 4395 | 4400 | 4385 | 3434 |
| 283 | 20231011 | 141000 | 6232835750 | 4395 | 4380 | 4395 | 4375 | 7289 |
| 284 | 20231011 | 140900 | 6200881650 | 4385 | 4390 | 4390 | 4385 | 1654 |
| 285 | 20231011 | 140800 | 6193628855 | 4390 | 4385 | 4395 | 4385 | 109 |
| 286 | 20231011 | 140700 | 6193150370 | 4395 | 4395 | 4395 | 4390 | 1258 |
| 287 | 20231011 | 140600 | 6187626460 | 4395 | 4380 | 4395 | 4380 | 3286 |
| 288 | 20231011 | 140500 | 6173211380 | 4385 | 4380 | 4385 | 4380 | 1219 |
| 289 | 20231011 | 140400 | 6167872130 | 4370 | 4380 | 4380 | 4370 | 1301 |
| 290 | 20231011 | 140300 | 6162186600 | 4380 | 4370 | 4380 | 4370 | 361 |
| 291 | 20231011 | 140200 | 6160608880 | 4380 | 4370 | 4380 | 4360 | 8411 |
| 292 | 20231011 | 140100 | 6123904360 | 4370 | 4375 | 4380 | 4370 | 1972 |
| 293 | 20231011 | 140000 | 6115286505 | 4375 | 4375 | 4375 | 4370 | 999 |
| 294 | 20231011 | 135900 | 6110915885 | 4375 | 4380 | 4385 | 4375 | 1228 |
| 295 | 20231011 | 135800 | 6105541170 | 4380 | 4375 | 4380 | 4375 | 559 |
| 296 | 20231011 | 135700 | 6103095505 | 4375 | 4375 | 4380 | 4375 | 3271 |
| 297 | 20231011 | 135600 | 6088783580 | 4375 | 4385 | 4385 | 4375 | 3439 |
| 298 | 20231011 | 135500 | 6073721315 | 4380 | 4380 | 4385 | 4380 | 1074 |
| 299 | 20231011 | 135400 | 6069016645 | 4385 | 4385 | 4390 | 4380 | 2934 |
| 300 | 20231011 | 135300 | 6056151880 | 4380 | 4385 | 4385 | 4380 | 521 |
| 301 | 20231011 | 135200 | 6053869855 | 4385 | 4375 | 4385 | 4375 | 3489 |
| 302 | 20231011 | 135100 | 6038599370 | 4375 | 4385 | 4385 | 4375 | 909 |
| 303 | 20231011 | 135000 | 6034617960 | 4380 | 4385 | 4385 | 4380 | 2526 |
| 304 | 20231011 | 134900 | 6023553045 | 4385 | 4385 | 4390 | 4380 | 2892 |
| 305 | 20231011 | 134800 | 6010869085 | 4385 | 4390 | 4390 | 4380 | 1828 |
| 306 | 20231011 | 134700 | 6002861805 | 4390 | 4385 | 4390 | 4385 | 455 |
| 307 | 20231011 | 134600 | 6000866550 | 4390 | 4390 | 4390 | 4380 | 4153 |
| 308 | 20231011 | 134500 | 5982673985 | 4390 | 4400 | 4400 | 4390 | 5010 |
| 309 | 20231011 | 134400 | 5960666070 | 4400 | 4400 | 4400 | 4395 | 977 |
| 310 | 20231011 | 134300 | 5956371045 | 4400 | 4395 | 4400 | 4395 | 1427 |
| 311 | 20231011 | 134200 | 5950099370 | 4395 | 4390 | 4395 | 4385 | 984 |
| 312 | 20231011 | 134100 | 5945779590 | 4390 | 4380 | 4390 | 4375 | 5254 |
| 313 | 20231011 | 134000 | 5922762200 | 4375 | 4400 | 4400 | 4370 | 7842 |
| 314 | 20231011 | 133900 | 5888387680 | 4395 | 4400 | 4400 | 4395 | 2869 |
| 315 | 20231011 | 133800 | 5875772050 | 4405 | 4400 | 4405 | 4395 | 4535 |
| 316 | 20231011 | 133700 | 5855821190 | 4395 | 4415 | 4415 | 4395 | 5291 |
| 317 | 20231011 | 133600 | 5832529920 | 4420 | 4420 | 4420 | 4410 | 1196 |
| 318 | 20231011 | 133500 | 5827249340 | 4410 | 4430 | 4430 | 4410 | 4152 |
| 319 | 20231011 | 133400 | 5808893355 | 4425 | 4430 | 4430 | 4415 | 1229 |
| 320 | 20231011 | 133300 | 5803457440 | 4430 | 4440 | 4440 | 4430 | 7688 |
| 321 | 20231011 | 133200 | 5769371095 | 4450 | 4410 | 4455 | 4410 | 38877 |
| 322 | 20231011 | 133100 | 5596935355 | 4410 | 4415 | 4415 | 4410 | 1662 |
| 323 | 20231011 | 133000 | 5589601135 | 4410 | 4400 | 4415 | 4390 | 7329 |
| 324 | 20231011 | 132900 | 5557297405 | 4395 | 4405 | 4410 | 4395 | 4517 |
| 325 | 20231011 | 132800 | 5537416380 | 4410 | 4425 | 4425 | 4410 | 7941 |
| 326 | 20231011 | 132700 | 5502344025 | 4420 | 4420 | 4425 | 4410 | 13315 |
| 327 | 20231011 | 132600 | 5443518700 | 4420 | 4400 | 4425 | 4400 | 17322 |
| 328 | 20231011 | 132500 | 5367183800 | 4395 | 4395 | 4400 | 4390 | 9001 |
| 329 | 20231011 | 132400 | 5327647000 | 4395 | 4400 | 4400 | 4395 | 4871 |
| 330 | 20231011 | 132300 | 5306238365 | 4400 | 4400 | 4400 | 4395 | 5624 |
| 331 | 20231011 | 132200 | 5281504475 | 4400 | 4390 | 4400 | 4390 | 10788 |
| 332 | 20231011 | 132100 | 5234121000 | 4390 | 4390 | 4390 | 4385 | 6022 |
| 333 | 20231011 | 132000 | 5207699025 | 4390 | 4390 | 4390 | 4385 | 3367 |
| 334 | 20231011 | 131900 | 5192919395 | 4390 | 4370 | 4390 | 4370 | 16213 |
| 335 | 20231011 | 131800 | 5121930760 | 4365 | 4360 | 4365 | 4360 | 1055 |
| 336 | 20231011 | 131700 | 5117329010 | 4360 | 4365 | 4370 | 4360 | 5577 |
| 337 | 20231011 | 131600 | 5092989435 | 4365 | 4365 | 4365 | 4365 | 117 |
| 338 | 20231011 | 131500 | 5092478730 | 4370 | 4370 | 4370 | 4370 | 7 |
| 339 | 20231011 | 131400 | 5092448140 | 4370 | 4370 | 4370 | 4360 | 2073 |
| 340 | 20231011 | 131300 | 5083392015 | 4365 | 4360 | 4365 | 4355 | 554 |
| 341 | 20231011 | 131200 | 5080976705 | 4360 | 4365 | 4370 | 4360 | 2808 |
| 342 | 20231011 | 131100 | 5068732460 | 4365 | 4365 | 4365 | 4360 | 1212 |
| 343 | 20231011 | 131000 | 5063444185 | 4365 | 4365 | 4370 | 4365 | 1070 |
| 344 | 20231011 | 130900 | 5058773460 | 4370 | 4375 | 4380 | 4365 | 3215 |
| 345 | 20231011 | 130800 | 5044714595 | 4375 | 4380 | 4380 | 4375 | 2792 |
| 346 | 20231011 | 130700 | 5032489750 | 4380 | 4380 | 4380 | 4380 | 4372 |
| 347 | 20231011 | 130600 | 5013340390 | 4380 | 4375 | 4385 | 4370 | 7534 |
| 348 | 20231011 | 130500 | 4980356070 | 4375 | 4375 | 4380 | 4370 | 3649 |
| 349 | 20231011 | 130400 | 4964391785 | 4375 | 4380 | 4385 | 4375 | 7072 |
| 350 | 20231011 | 130300 | 4933426765 | 4380 | 4375 | 4380 | 4375 | 5726 |
| 351 | 20231011 | 130200 | 4908356335 | 4375 | 4370 | 4380 | 4370 | 7338 |
| 352 | 20231011 | 130100 | 4876251155 | 4375 | 4365 | 4375 | 4365 | 5434 |
| 353 | 20231011 | 130000 | 4852499745 | 4365 | 4365 | 4370 | 4360 | 4515 |
| 354 | 20231011 | 125900 | 4832803930 | 4360 | 4360 | 4365 | 4360 | 2873 |
| 355 | 20231011 | 125800 | 4820275980 | 4360 | 4355 | 4360 | 4355 | 2609 |
| 356 | 20231011 | 125700 | 4808905045 | 4355 | 4355 | 4360 | 4350 | 3717 |
| 357 | 20231011 | 125600 | 4792723385 | 4355 | 4355 | 4360 | 4350 | 1285 |
| 358 | 20231011 | 125500 | 4787127310 | 4355 | 4355 | 4360 | 4350 | 379 |
| 359 | 20231011 | 125400 | 4785476655 | 4360 | 4355 | 4360 | 4350 | 2504 |
| 360 | 20231011 | 125300 | 4774574625 | 4355 | 4360 | 4360 | 4355 | 324 |
| 361 | 20231011 | 125200 | 4773163065 | 4355 | 4330 | 4360 | 4330 | 6657 |
| 362 | 20231011 | 125100 | 4744240155 | 4330 | 4330 | 4330 | 4330 | 8 |
| 363 | 20231011 | 125000 | 4744205515 | 4330 | 4335 | 4335 | 4330 | 577 |
| 364 | 20231011 | 124900 | 4741705190 | 4335 | 4330 | 4335 | 4330 | 844 |
| 365 | 20231011 | 124800 | 4738050605 | 4330 | 4330 | 4330 | 4325 | 522 |
| 366 | 20231011 | 124700 | 4735790745 | 4330 | 4330 | 4330 | 4325 | 590 |
| 367 | 20231011 | 124600 | 4733238380 | 4330 | 4330 | 4330 | 4325 | 3505 |
| 368 | 20231011 | 124500 | 4718069485 | 4335 | 4335 | 4340 | 4335 | 227 |
| 369 | 20231011 | 124400 | 4717085365 | 4335 | 4335 | 4340 | 4335 | 1250 |
| 370 | 20231011 | 124300 | 4711666570 | 4335 | 4335 | 4335 | 4335 | 2012 |
| 371 | 20231011 | 124200 | 4702944550 | 4340 | 4345 | 4345 | 4335 | 716 |
| 372 | 20231011 | 124100 | 4699838670 | 4345 | 4345 | 4345 | 4330 | 3648 |
| 373 | 20231011 | 124000 | 4684015320 | 4345 | 4345 | 4345 | 4335 | 614 |
| 374 | 20231011 | 123900 | 4681350485 | 4335 | 4350 | 4350 | 4335 | 556 |
| 375 | 20231011 | 123800 | 4678937175 | 4350 | 4350 | 4370 | 4335 | 14391 |
| 376 | 20231011 | 123700 | 4616358385 | 4365 | 4345 | 4365 | 4345 | 9409 |
| 377 | 20231011 | 123600 | 4575406625 | 4345 | 4330 | 4345 | 4330 | 2731 |
| 378 | 20231011 | 123500 | 4563559075 | 4325 | 4330 | 4335 | 4325 | 486 |
| 379 | 20231011 | 123400 | 4561455515 | 4330 | 4335 | 4335 | 4330 | 839 |
| 380 | 20231011 | 123300 | 4557822635 | 4335 | 4330 | 4340 | 4325 | 434 |
| 381 | 20231011 | 123200 | 4555940625 | 4330 | 4330 | 4330 | 4330 | 1724 |
| 382 | 20231011 | 123100 | 4548475705 | 4330 | 4335 | 4335 | 4325 | 884 |
| 383 | 20231011 | 123000 | 4544646885 | 4325 | 4335 | 4335 | 4325 | 4612 |
| 384 | 20231011 | 122900 | 4524697580 | 4330 | 4340 | 4340 | 4330 | 1945 |
| 385 | 20231011 | 122800 | 4516275705 | 4330 | 4330 | 4340 | 4325 | 3681 |
| 386 | 20231011 | 122700 | 4500336940 | 4340 | 4345 | 4345 | 4335 | 645 |
| 387 | 20231011 | 122600 | 4497540125 | 4345 | 4335 | 4345 | 4330 | 1327 |
| 388 | 20231011 | 122500 | 4491791885 | 4330 | 4345 | 4345 | 4330 | 1259 |
| 389 | 20231011 | 122400 | 4486337725 | 4340 | 4335 | 4350 | 4330 | 1613 |
| 390 | 20231011 | 122300 | 4479342180 | 4335 | 4340 | 4350 | 4335 | 4287 |
| 391 | 20231011 | 122200 | 4460737285 | 4335 | 4335 | 4355 | 4335 | 1324 |
| 392 | 20231011 | 122100 | 4454976945 | 4345 | 4340 | 4355 | 4330 | 2776 |
| 393 | 20231011 | 122000 | 4442929345 | 4335 | 4340 | 4355 | 4335 | 11619 |
| 394 | 20231011 | 121900 | 4392487640 | 4340 | 4360 | 4360 | 4335 | 17616 |
| 395 | 20231011 | 121800 | 4315854855 | 4370 | 4315 | 4395 | 4315 | 91786 |
| 396 | 20231011 | 121700 | 3915477340 | 4305 | 4305 | 4310 | 4305 | 1169 |
| 397 | 20231011 | 121600 | 3910439205 | 4300 | 4305 | 4310 | 4300 | 2454 |
| 398 | 20231011 | 121500 | 3899874715 | 4310 | 4305 | 4310 | 4305 | 171 |
| 399 | 20231011 | 121400 | 3899138545 | 4310 | 4305 | 4310 | 4305 | 795 |
| 400 | 20231011 | 121300 | 3895712560 | 4305 | 4300 | 4305 | 4300 | 1249 |
| 401 | 20231011 | 121200 | 3890339030 | 4300 | 4305 | 4305 | 4300 | 564 |
| 402 | 20231011 | 121100 | 3887913575 | 4310 | 4300 | 4310 | 4300 | 405 |
| 403 | 20231011 | 121000 | 3886172065 | 4310 | 4310 | 4310 | 4310 | 25 |
| 404 | 20231011 | 120900 | 3886064315 | 4300 | 4300 | 4300 | 4300 | 340 |
| 405 | 20231011 | 120800 | 3884602315 | 4300 | 4300 | 4310 | 4300 | 244 |
| 406 | 20231011 | 120700 | 3883550775 | 4310 | 4310 | 4310 | 4310 | 822 |
| 407 | 20231011 | 120600 | 3880007955 | 4310 | 4310 | 4310 | 4310 | 5919 |
| 408 | 20231011 | 120500 | 3854497065 | 4310 | 4305 | 4310 | 4300 | 10322 |
| 409 | 20231011 | 120400 | 3810110880 | 4305 | 4300 | 4310 | 4300 | 1541 |
| 410 | 20231011 | 120300 | 3803475020 | 4305 | 4300 | 4305 | 4300 | 1624 |
| 411 | 20231011 | 120200 | 3796491750 | 4295 | 4300 | 4300 | 4295 | 201 |
| 412 | 20231011 | 120100 | 3795628450 | 4300 | 4300 | 4300 | 4300 | 1 |
| 413 | 20231011 | 120000 | 3795624150 | 4300 | 4290 | 4300 | 4290 | 114 |
| 414 | 20231011 | 115900 | 3795135040 | 4290 | 4305 | 4305 | 4285 | 232 |
| 415 | 20231011 | 115800 | 3794139735 | 4300 | 4300 | 4300 | 4295 | 1163 |
| 416 | 20231011 | 115700 | 3789144640 | 4300 | 4300 | 4310 | 4300 | 1703 |
| 417 | 20231011 | 115600 | 3781821675 | 4300 | 4300 | 4300 | 4300 | 20 |
| 418 | 20231011 | 115500 | 3781735675 | 4300 | 4300 | 4310 | 4300 | 239 |
| 419 | 20231011 | 115400 | 3780707955 | 4300 | 4300 | 4310 | 4300 | 1093 |
| 420 | 20231011 | 115300 | 3776007775 | 4310 | 4300 | 4310 | 4300 | 176 |
| 421 | 20231011 | 115200 | 3775249625 | 4300 | 4305 | 4315 | 4300 | 1592 |
| 422 | 20231011 | 115100 | 3768389865 | 4290 | 4290 | 4300 | 4285 | 8770 |
| 423 | 20231011 | 115000 | 3730764845 | 4290 | 4285 | 4290 | 4285 | 2125 |
| 424 | 20231011 | 114900 | 3721651735 | 4290 | 4290 | 4300 | 4290 | 1740 |
| 425 | 20231011 | 114800 | 3714184315 | 4290 | 4300 | 4300 | 4290 | 3916 |
| 426 | 20231011 | 114700 | 3697346125 | 4305 | 4300 | 4305 | 4300 | 1213 |
| 427 | 20231011 | 114600 | 3692124220 | 4300 | 4300 | 4310 | 4300 | 3494 |
| 428 | 20231011 | 114500 | 3677092940 | 4310 | 4300 | 4310 | 4300 | 2756 |
| 429 | 20231011 | 114400 | 3665216740 | 4310 | 4305 | 4315 | 4300 | 3203 |
| 430 | 20231011 | 114300 | 3651422890 | 4310 | 4305 | 4315 | 4305 | 617 |
| 431 | 20231011 | 114200 | 3648762425 | 4315 | 4285 | 4315 | 4280 | 8311 |
| 432 | 20231011 | 114100 | 3613022385 | 4285 | 4285 | 4290 | 4285 | 123 |
| 433 | 20231011 | 114000 | 3612495325 | 4285 | 4285 | 4290 | 4280 | 201 |
| 434 | 20231011 | 113900 | 3611633785 | 4290 | 4285 | 4290 | 4280 | 569 |
| 435 | 20231011 | 113800 | 3609195660 | 4285 | 4285 | 4290 | 4285 | 801 |
| 436 | 20231011 | 113700 | 3605760870 | 4285 | 4285 | 4290 | 4285 | 540 |
| 437 | 20231011 | 113600 | 3603446265 | 4295 | 4290 | 4295 | 4285 | 1695 |
| 438 | 20231011 | 113500 | 3596175650 | 4290 | 4285 | 4290 | 4285 | 100 |
| 439 | 20231011 | 113400 | 3595746780 | 4285 | 4285 | 4295 | 4285 | 1430 |
| 440 | 20231011 | 113300 | 3589612930 | 4285 | 4290 | 4290 | 4285 | 345 |
| 441 | 20231011 | 113200 | 3588133430 | 4295 | 4295 | 4295 | 4295 | 38 |
| 442 | 20231011 | 113100 | 3587970220 | 4295 | 4280 | 4295 | 4280 | 345 |
| 443 | 20231011 | 113000 | 3586490585 | 4280 | 4290 | 4290 | 4275 | 2143 |
| 444 | 20231011 | 112900 | 3577321855 | 4290 | 4290 | 4290 | 4280 | 862 |
| 445 | 20231011 | 112800 | 3573630885 | 4290 | 4285 | 4290 | 4275 | 10894 |
| 446 | 20231011 | 112700 | 3526992510 | 4285 | 4285 | 4285 | 4285 | 682 |
| 447 | 20231011 | 112600 | 3524070140 | 4290 | 4290 | 4295 | 4285 | 2451 |
| 448 | 20231011 | 112500 | 3513560345 | 4290 | 4290 | 4295 | 4285 | 1114 |
| 449 | 20231011 | 112400 | 3508783270 | 4295 | 4290 | 4295 | 4290 | 1126 |
| 450 | 20231011 | 112300 | 3503952145 | 4290 | 4290 | 4290 | 4290 | 26 |
| 451 | 20231011 | 112200 | 3503840605 | 4300 | 4295 | 4300 | 4285 | 4487 |
| 452 | 20231011 | 112100 | 3484596820 | 4295 | 4295 | 4295 | 4295 | 916 |
| 453 | 20231011 | 112000 | 3480662600 | 4310 | 4295 | 4310 | 4295 | 1314 |
| 454 | 20231011 | 111900 | 3475018955 | 4295 | 4295 | 4310 | 4295 | 1079 |
| 455 | 20231011 | 111800 | 3470383900 | 4295 | 4295 | 4310 | 4295 | 4632 |
| 456 | 20231011 | 111700 | 3450487455 | 4295 | 4300 | 4300 | 4295 | 3619 |
| 457 | 20231011 | 111600 | 3434941380 | 4300 | 4305 | 4305 | 4300 | 751 |
| 458 | 20231011 | 111500 | 3431712075 | 4305 | 4305 | 4305 | 4305 | 194 |
| 459 | 20231011 | 111400 | 3430876905 | 4305 | 4300 | 4305 | 4295 | 1408 |
| 460 | 20231011 | 111300 | 3424822590 | 4295 | 4300 | 4305 | 4295 | 936 |
| 461 | 20231011 | 111200 | 3420797815 | 4300 | 4300 | 4300 | 4295 | 2943 |
| 462 | 20231011 | 111100 | 3408152480 | 4300 | 4305 | 4305 | 4300 | 1074 |
| 463 | 20231011 | 111000 | 3403534175 | 4300 | 4305 | 4305 | 4295 | 7956 |
| 464 | 20231011 | 110900 | 3369341860 | 4305 | 4305 | 4310 | 4305 | 2309 |
| 465 | 20231011 | 110800 | 3359401525 | 4310 | 4310 | 4310 | 4310 | 179 |
| 466 | 20231011 | 110700 | 3358630035 | 4310 | 4310 | 4315 | 4305 | 187 |
| 467 | 20231011 | 110600 | 3357823895 | 4310 | 4310 | 4310 | 4310 | 871 |
| 468 | 20231011 | 110500 | 3354069885 | 4310 | 4315 | 4315 | 4310 | 1103 |
| 469 | 20231011 | 110400 | 3349315940 | 4320 | 4310 | 4320 | 4310 | 1228 |
| 470 | 20231011 | 110300 | 3344022750 | 4310 | 4310 | 4310 | 4310 | 134 |
| 471 | 20231011 | 110200 | 3343445210 | 4325 | 4315 | 4325 | 4315 | 516 |
| 472 | 20231011 | 110100 | 3341216260 | 4315 | 4320 | 4320 | 4315 | 1098 |
| 473 | 20231011 | 110000 | 3336477225 | 4330 | 4315 | 4330 | 4315 | 1313 |
| 474 | 20231011 | 105900 | 3330811600 | 4320 | 4330 | 4330 | 4320 | 101 |
| 475 | 20231011 | 105800 | 3330375190 | 4330 | 4330 | 4330 | 4315 | 523 |
| 476 | 20231011 | 105700 | 3328114295 | 4330 | 4320 | 4330 | 4320 | 1600 |
| 477 | 20231011 | 105600 | 3321197255 | 4320 | 4320 | 4335 | 4320 | 6917 |
| 478 | 20231011 | 105500 | 3291302740 | 4320 | 4335 | 4335 | 4320 | 1654 |
| 479 | 20231011 | 105400 | 3284150830 | 4335 | 4325 | 4335 | 4325 | 50 |
| 480 | 20231011 | 105300 | 3283934540 | 4335 | 4325 | 4335 | 4325 | 561 |
| 481 | 20231011 | 105200 | 3281507925 | 4325 | 4325 | 4325 | 4325 | 2800 |
| 482 | 20231011 | 105100 | 3269397925 | 4325 | 4335 | 4335 | 4325 | 1561 |
| 483 | 20231011 | 105000 | 3262641130 | 4335 | 4340 | 4340 | 4335 | 1655 |
| 484 | 20231011 | 104900 | 3255466015 | 4340 | 4340 | 4340 | 4330 | 4574 |
| 485 | 20231011 | 104800 | 3235628750 | 4335 | 4340 | 4340 | 4335 | 1870 |
| 486 | 20231011 | 104700 | 3227519540 | 4340 | 4340 | 4340 | 4335 | 815 |
| 487 | 20231011 | 104600 | 3223986460 | 4340 | 4330 | 4345 | 4320 | 4159 |
| 488 | 20231011 | 104500 | 3205962285 | 4330 | 4325 | 4330 | 4325 | 932 |
| 489 | 20231011 | 104400 | 3201930770 | 4325 | 4330 | 4330 | 4320 | 2876 |
| 490 | 20231011 | 104300 | 3189505950 | 4330 | 4325 | 4330 | 4325 | 1741 |
| 491 | 20231011 | 104200 | 3181974770 | 4325 | 4325 | 4325 | 4325 | 208 |
| 492 | 20231011 | 104100 | 3181075170 | 4330 | 4320 | 4330 | 4320 | 1058 |
| 493 | 20231011 | 104000 | 3176502530 | 4330 | 4325 | 4330 | 4325 | 984 |
| 494 | 20231011 | 103900 | 3172242655 | 4330 | 4325 | 4330 | 4320 | 1323 |
| 495 | 20231011 | 103800 | 3166518675 | 4325 | 4330 | 4330 | 4320 | 4663 |
| 496 | 20231011 | 103700 | 3146356405 | 4325 | 4330 | 4330 | 4325 | 155 |
| 497 | 20231011 | 103600 | 3145685790 | 4330 | 4320 | 4330 | 4315 | 990 |
| 498 | 20231011 | 103500 | 3141406930 | 4315 | 4310 | 4320 | 4310 | 2404 |
| 499 | 20231011 | 103400 | 3131036505 | 4315 | 4320 | 4320 | 4315 | 378 |
| 500 | 20231011 | 103300 | 3129405360 | 4320 | 4320 | 4325 | 4315 | 1732 |
| 501 | 20231011 | 103200 | 3121920515 | 4320 | 4330 | 4330 | 4320 | 1679 |
| 502 | 20231011 | 103100 | 3114661880 | 4330 | 4335 | 4335 | 4320 | 692 |
| 503 | 20231011 | 103000 | 3111671625 | 4335 | 4320 | 4335 | 4320 | 6077 |
| 504 | 20231011 | 102900 | 3085397275 | 4320 | 4330 | 4330 | 4320 | 3210 |
| 505 | 20231011 | 102800 | 3071507990 | 4330 | 4335 | 4335 | 4330 | 2223 |
| 506 | 20231011 | 102700 | 3061874495 | 4340 | 4340 | 4345 | 4335 | 842 |
| 507 | 20231011 | 102600 | 3058221040 | 4345 | 4330 | 4350 | 4330 | 2339 |
| 508 | 20231011 | 102500 | 3048062950 | 4340 | 4340 | 4340 | 4330 | 697 |
| 509 | 20231011 | 102400 | 3045041550 | 4325 | 4340 | 4340 | 4325 | 1189 |
| 510 | 20231011 | 102300 | 3039892320 | 4340 | 4340 | 4340 | 4330 | 2708 |
| 511 | 20231011 | 102200 | 3028160365 | 4340 | 4325 | 4340 | 4325 | 1948 |
| 512 | 20231011 | 102100 | 3019715775 | 4325 | 4345 | 4345 | 4325 | 3815 |
| 513 | 20231011 | 102000 | 3003203595 | 4345 | 4340 | 4350 | 4325 | 8463 |
| 514 | 20231011 | 101900 | 2966446385 | 4335 | 4315 | 4335 | 4315 | 10789 |
| 515 | 20231011 | 101800 | 2919740085 | 4315 | 4325 | 4325 | 4315 | 2223 |
| 516 | 20231011 | 101700 | 2910135805 | 4320 | 4330 | 4330 | 4320 | 1409 |
| 517 | 20231011 | 101600 | 2904042595 | 4330 | 4325 | 4330 | 4320 | 1037 |
| 518 | 20231011 | 101500 | 2899558725 | 4325 | 4325 | 4330 | 4325 | 4283 |
| 519 | 20231011 | 101400 | 2881018740 | 4330 | 4330 | 4330 | 4325 | 1792 |
| 520 | 20231011 | 101300 | 2873268095 | 4330 | 4335 | 4335 | 4325 | 114 |
| 521 | 20231011 | 101200 | 2872774405 | 4335 | 4340 | 4340 | 4310 | 6169 |
| 522 | 20231011 | 101100 | 2846136760 | 4345 | 4310 | 4345 | 4300 | 9202 |
| 523 | 20231011 | 101000 | 2806265650 | 4300 | 4300 | 4310 | 4300 | 1993 |
| 524 | 20231011 | 100900 | 2797695560 | 4300 | 4300 | 4300 | 4300 | 42 |
| 525 | 20231011 | 100800 | 2797514960 | 4300 | 4305 | 4310 | 4300 | 123 |
| 526 | 20231011 | 100700 | 2796985540 | 4305 | 4305 | 4305 | 4290 | 1288 |
| 527 | 20231011 | 100600 | 2791445105 | 4305 | 4300 | 4305 | 4290 | 16467 |
| 528 | 20231011 | 100500 | 2720656830 | 4305 | 4280 | 4305 | 4275 | 14968 |
| 529 | 20231011 | 100400 | 2656414355 | 4280 | 4285 | 4290 | 4275 | 9137 |
| 530 | 20231011 | 100300 | 2617319005 | 4285 | 4285 | 4290 | 4280 | 3377 |
| 531 | 20231011 | 100200 | 2602848560 | 4290 | 4285 | 4290 | 4280 | 2011 |
| 532 | 20231011 | 100100 | 2594228025 | 4285 | 4285 | 4295 | 4280 | 6856 |
| 533 | 20231011 | 100000 | 2564797150 | 4285 | 4300 | 4300 | 4285 | 3447 |
| 534 | 20231011 | 095900 | 2550006550 | 4295 | 4295 | 4300 | 4295 | 622 |
| 535 | 20231011 | 095800 | 2547335005 | 4295 | 4295 | 4300 | 4295 | 3977 |
| 536 | 20231011 | 095700 | 2530252810 | 4295 | 4300 | 4315 | 4295 | 2171 |
| 537 | 20231011 | 095600 | 2520911300 | 4310 | 4300 | 4310 | 4295 | 2991 |
| 538 | 20231011 | 095500 | 2508050740 | 4300 | 4290 | 4300 | 4290 | 3058 |
| 539 | 20231011 | 095400 | 2494916020 | 4290 | 4280 | 4290 | 4280 | 2150 |
| 540 | 20231011 | 095300 | 2485700700 | 4280 | 4295 | 4295 | 4280 | 7496 |
| 541 | 20231011 | 095200 | 2453582785 | 4295 | 4300 | 4305 | 4290 | 2343 |
| 542 | 20231011 | 095100 | 2443516795 | 4295 | 4300 | 4300 | 4290 | 1977 |
| 543 | 20231011 | 095000 | 2435022335 | 4300 | 4300 | 4300 | 4290 | 3847 |
| 544 | 20231011 | 094900 | 2418487060 | 4320 | 4305 | 4320 | 4285 | 16092 |
| 545 | 20231011 | 094800 | 2349363215 | 4300 | 4330 | 4335 | 4300 | 16132 |
| 546 | 20231011 | 094700 | 2279804600 | 4320 | 4315 | 4320 | 4315 | 1709 |
| 547 | 20231011 | 094600 | 2272426515 | 4320 | 4320 | 4330 | 4315 | 3843 |
| 548 | 20231011 | 094500 | 2255828445 | 4320 | 4320 | 4335 | 4320 | 377 |
| 549 | 20231011 | 094400 | 2254199315 | 4320 | 4325 | 4350 | 4310 | 9168 |
| 550 | 20231011 | 094300 | 2214422235 | 4315 | 4320 | 4335 | 4305 | 13097 |
| 551 | 20231011 | 094200 | 2157901090 | 4335 | 4365 | 4365 | 4315 | 45848 |
| 552 | 20231011 | 094100 | 1958895345 | 4355 | 4360 | 4375 | 4340 | 28805 |
| 553 | 20231011 | 094000 | 1833203620 | 4360 | 4345 | 4360 | 4330 | 17046 |
| 554 | 20231011 | 093900 | 1759159505 | 4345 | 4320 | 4350 | 4315 | 6833 |
| 555 | 20231011 | 093800 | 1729554620 | 4320 | 4350 | 4360 | 4315 | 25147 |
| 556 | 20231011 | 093700 | 1620482770 | 4355 | 4355 | 4365 | 4330 | 30639 |
| 557 | 20231011 | 093600 | 1487193905 | 4355 | 4340 | 4355 | 4330 | 13429 |
| 558 | 20231011 | 093500 | 1428886620 | 4335 | 4335 | 4340 | 4330 | 5386 |
| 559 | 20231011 | 093400 | 1405533375 | 4335 | 4335 | 4340 | 4330 | 1560 |
| 560 | 20231011 | 093300 | 1398771630 | 4335 | 4330 | 4340 | 4330 | 5346 |
| 561 | 20231011 | 093200 | 1375606115 | 4330 | 4315 | 4330 | 4305 | 6728 |
| 562 | 20231011 | 093100 | 1346548655 | 4305 | 4305 | 4315 | 4305 | 3779 |
| 563 | 20231011 | 093000 | 1330279920 | 4315 | 4305 | 4315 | 4300 | 320 |
| 564 | 20231011 | 092900 | 1328902580 | 4320 | 4320 | 4320 | 4305 | 527 |
| 565 | 20231011 | 092800 | 1326626120 | 4320 | 4305 | 4320 | 4295 | 6718 |
| 566 | 20231011 | 092700 | 1297732420 | 4310 | 4315 | 4325 | 4300 | 7623 |
| 567 | 20231011 | 092600 | 1264878115 | 4320 | 4325 | 4325 | 4320 | 3685 |
| 568 | 20231011 | 092500 | 1248943270 | 4320 | 4320 | 4325 | 4310 | 16604 |
| 569 | 20231011 | 092400 | 1177213520 | 4315 | 4320 | 4325 | 4315 | 5028 |
| 570 | 20231011 | 092300 | 1155489540 | 4320 | 4315 | 4320 | 4300 | 6229 |
| 571 | 20231011 | 092200 | 1128616515 | 4310 | 4330 | 4330 | 4310 | 7505 |
| 572 | 20231011 | 092100 | 1096154445 | 4325 | 4300 | 4325 | 4300 | 11840 |
| 573 | 20231011 | 092000 | 1045034210 | 4300 | 4270 | 4300 | 4265 | 10405 |
| 574 | 20231011 | 091900 | 1000375790 | 4270 | 4280 | 4285 | 4270 | 2137 |
| 575 | 20231011 | 091800 | 991246665 | 4280 | 4270 | 4285 | 4270 | 5796 |
| 576 | 20231011 | 091700 | 966478330 | 4270 | 4265 | 4275 | 4265 | 5027 |
| 577 | 20231011 | 091600 | 945017190 | 4265 | 4300 | 4300 | 4260 | 23630 |
| 578 | 20231011 | 091500 | 843935755 | 4295 | 4300 | 4300 | 4285 | 9500 |
| 579 | 20231011 | 091400 | 803149580 | 4290 | 4320 | 4320 | 4285 | 18418 |
| 580 | 20231011 | 091300 | 723846770 | 4320 | 4305 | 4320 | 4290 | 8115 |
| 581 | 20231011 | 091200 | 688876055 | 4305 | 4275 | 4310 | 4275 | 5733 |
| 582 | 20231011 | 091100 | 664288195 | 4275 | 4280 | 4290 | 4265 | 4094 |
| 583 | 20231011 | 091000 | 646778530 | 4280 | 4270 | 4285 | 4265 | 12825 |
| 584 | 20231011 | 090900 | 591993530 | 4270 | 4270 | 4275 | 4270 | 2754 |
| 585 | 20231011 | 090800 | 580227940 | 4280 | 4280 | 4280 | 4265 | 3223 |
| 586 | 20231011 | 090700 | 566462645 | 4270 | 4270 | 4290 | 4265 | 11300 |
| 587 | 20231011 | 090600 | 518130680 | 4270 | 4290 | 4295 | 4270 | 6405 |
| 588 | 20231011 | 090500 | 490717500 | 4280 | 4310 | 4315 | 4265 | 15350 |
| 589 | 20231011 | 090400 | 424907430 | 4310 | 4310 | 4310 | 4300 | 4150 |
| 590 | 20231011 | 090300 | 407040505 | 4290 | 4280 | 4310 | 4280 | 8890 |
| 591 | 20231011 | 090200 | 368844185 | 4280 | 4295 | 4310 | 4260 | 25233 |
| 592 | 20231011 | 090100 | 260731815 | 4295 | 4255 | 4310 | 4255 | 13635 |
| 593 | 20231011 | 090000 | 202249270 | 4245 | 4280 | 4280 | 4240 | 46095 |