30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 190200 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 30064 |
| 3 | 20231006 | 190100 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 4 | 20231006 | 190000 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 5 | 20231006 | 185900 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 6 | 20231006 | 185800 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 7 | 20231006 | 185700 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 8 | 20231006 | 185600 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 9 | 20231006 | 185500 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 10 | 20231006 | 185400 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 11 | 20231006 | 185300 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 12 | 20231006 | 185200 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 13 | 20231006 | 185100 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 14 | 20231006 | 185000 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 15 | 20231006 | 184900 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 16 | 20231006 | 184800 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 17 | 20231006 | 184700 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 18 | 20231006 | 184600 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 19 | 20231006 | 184500 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 20 | 20231006 | 184400 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 21 | 20231006 | 184300 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 22 | 20231006 | 184200 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 23 | 20231006 | 184100 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 24 | 20231006 | 184000 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 25 | 20231006 | 183900 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 26 | 20231006 | 183800 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 27 | 20231006 | 183700 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 28 | 20231006 | 183600 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 29 | 20231006 | 183500 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 30 | 20231006 | 183400 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 31 | 20231006 | 183300 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 32 | 20231006 | 183200 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 30064 |
| 33 | 20231006 | 183100 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 34 | 20231006 | 183000 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 35 | 20231006 | 182900 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 36 | 20231006 | 182800 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 37 | 20231006 | 182700 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 38 | 20231006 | 182600 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 39 | 20231006 | 182500 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 40 | 20231006 | 182400 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 41 | 20231006 | 182300 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 42 | 20231006 | 182200 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 43 | 20231006 | 182100 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 44 | 20231006 | 182000 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 45 | 20231006 | 181900 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 46 | 20231006 | 181800 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 47 | 20231006 | 181700 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 48 | 20231006 | 181600 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 49 | 20231006 | 181500 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 50 | 20231006 | 181400 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 51 | 20231006 | 181300 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 52 | 20231006 | 181200 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 53 | 20231006 | 181100 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 54 | 20231006 | 181000 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 55 | 20231006 | 180900 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 56 | 20231006 | 180800 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 57 | 20231006 | 180700 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 58 | 20231006 | 180600 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 59 | 20231006 | 180500 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 60 | 20231006 | 180400 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 61 | 20231006 | 180300 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 62 | 20231006 | 180200 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 30064 |
| 63 | 20231006 | 180100 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 64 | 20231006 | 180000 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 65 | 20231006 | 175900 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 66 | 20231006 | 175800 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 67 | 20231006 | 175700 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 68 | 20231006 | 175600 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 69 | 20231006 | 175500 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 70 | 20231006 | 175400 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 71 | 20231006 | 175300 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 72 | 20231006 | 175200 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 73 | 20231006 | 175100 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 74 | 20231006 | 175000 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 75 | 20231006 | 174900 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 76 | 20231006 | 174800 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 77 | 20231006 | 174700 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 78 | 20231006 | 174600 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 79 | 20231006 | 174500 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 80 | 20231006 | 174400 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 81 | 20231006 | 174300 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 82 | 20231006 | 174200 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 83 | 20231006 | 174100 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 84 | 20231006 | 174000 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 85 | 20231006 | 173900 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 86 | 20231006 | 173800 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 87 | 20231006 | 173700 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 88 | 20231006 | 173600 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 89 | 20231006 | 173500 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 90 | 20231006 | 173400 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 91 | 20231006 | 173300 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 92 | 20231006 | 173200 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 30064 |
| 93 | 20231006 | 173100 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 94 | 20231006 | 173000 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 95 | 20231006 | 172900 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 96 | 20231006 | 172800 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 97 | 20231006 | 172700 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 98 | 20231006 | 172600 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 99 | 20231006 | 172500 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 100 | 20231006 | 172400 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 101 | 20231006 | 172300 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 102 | 20231006 | 172200 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 103 | 20231006 | 172100 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 104 | 20231006 | 172000 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 105 | 20231006 | 171900 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 106 | 20231006 | 171800 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 107 | 20231006 | 171700 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 108 | 20231006 | 171600 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 109 | 20231006 | 171500 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 110 | 20231006 | 171400 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 111 | 20231006 | 171300 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 112 | 20231006 | 171200 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 113 | 20231006 | 171100 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 114 | 20231006 | 171000 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 115 | 20231006 | 170900 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 116 | 20231006 | 170800 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 117 | 20231006 | 170700 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 118 | 20231006 | 170600 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 119 | 20231006 | 170500 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 120 | 20231006 | 170400 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 121 | 20231006 | 170300 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 122 | 20231006 | 170200 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 30064 |
| 123 | 20231006 | 170100 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 124 | 20231006 | 170000 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 125 | 20231006 | 165900 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 126 | 20231006 | 165800 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 127 | 20231006 | 165700 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 128 | 20231006 | 165600 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 129 | 20231006 | 165500 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 130 | 20231006 | 165400 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 131 | 20231006 | 165300 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 132 | 20231006 | 165200 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 133 | 20231006 | 165100 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 134 | 20231006 | 165000 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 135 | 20231006 | 164900 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 136 | 20231006 | 164800 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 137 | 20231006 | 164700 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 138 | 20231006 | 164600 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 139 | 20231006 | 164500 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 140 | 20231006 | 164400 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 141 | 20231006 | 164300 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 142 | 20231006 | 164200 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 143 | 20231006 | 164100 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 144 | 20231006 | 164000 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 145 | 20231006 | 163900 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 146 | 20231006 | 163800 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 147 | 20231006 | 163700 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 148 | 20231006 | 163600 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 149 | 20231006 | 163500 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 150 | 20231006 | 163400 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 151 | 20231006 | 163300 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 152 | 20231006 | 163200 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 30064 |
| 153 | 20231006 | 163100 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 154 | 20231006 | 163000 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 155 | 20231006 | 162900 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 156 | 20231006 | 162800 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 157 | 20231006 | 162700 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 158 | 20231006 | 162600 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 159 | 20231006 | 162500 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 160 | 20231006 | 162400 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 161 | 20231006 | 162300 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 162 | 20231006 | 162200 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 163 | 20231006 | 162100 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 164 | 20231006 | 162000 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 165 | 20231006 | 161900 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 166 | 20231006 | 161800 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 167 | 20231006 | 161700 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 168 | 20231006 | 161600 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 169 | 20231006 | 161500 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 170 | 20231006 | 161400 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 171 | 20231006 | 161300 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 172 | 20231006 | 161200 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 173 | 20231006 | 161100 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 174 | 20231006 | 161000 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 175 | 20231006 | 160900 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 176 | 20231006 | 160800 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 177 | 20231006 | 160700 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 178 | 20231006 | 160600 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 179 | 20231006 | 160500 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 180 | 20231006 | 160400 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 181 | 20231006 | 160300 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 182 | 20231006 | 160200 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 30064 |
| 183 | 20231006 | 160100 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 184 | 20231006 | 160000 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 185 | 20231006 | 155900 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 186 | 20231006 | 155800 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 187 | 20231006 | 155700 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 188 | 20231006 | 155600 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 189 | 20231006 | 155500 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 190 | 20231006 | 155400 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 191 | 20231006 | 155300 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 192 | 20231006 | 155200 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 193 | 20231006 | 155100 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 194 | 20231006 | 155000 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 195 | 20231006 | 154900 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 196 | 20231006 | 154800 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 197 | 20231006 | 154700 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 198 | 20231006 | 154600 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 199 | 20231006 | 154500 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 200 | 20231006 | 154400 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 201 | 20231006 | 154300 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 202 | 20231006 | 154200 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 203 | 20231006 | 154100 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 204 | 20231006 | 154000 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 205 | 20231006 | 153900 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 206 | 20231006 | 153800 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 207 | 20231006 | 153700 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 208 | 20231006 | 153600 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 209 | 20231006 | 153500 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 210 | 20231006 | 153400 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 211 | 20231006 | 153300 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 212 | 20231006 | 153200 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 30064 |
| 213 | 20231006 | 153100 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 214 | 20231006 | 153000 | 5383524930 | 2395 | 2395 | 2395 | 2395 | 30064 |
| 215 | 20231006 | 152900 | 5311521650 | 2365 | 2365 | 2365 | 2365 | 0 |
| 216 | 20231006 | 152800 | 5311521650 | 2365 | 2365 | 2365 | 2365 | 0 |
| 217 | 20231006 | 152700 | 5311521650 | 2365 | 2365 | 2365 | 2365 | 0 |
| 218 | 20231006 | 152600 | 5311521650 | 2365 | 2365 | 2365 | 2365 | 0 |
| 219 | 20231006 | 152500 | 5311521650 | 2365 | 2365 | 2365 | 2365 | 0 |
| 220 | 20231006 | 152400 | 5311521650 | 2365 | 2365 | 2365 | 2365 | 0 |
| 221 | 20231006 | 152300 | 5311521650 | 2365 | 2365 | 2365 | 2365 | 0 |
| 222 | 20231006 | 152200 | 5311521650 | 2365 | 2365 | 2365 | 2365 | 0 |
| 223 | 20231006 | 152100 | 5311521650 | 2365 | 2365 | 2365 | 2365 | 0 |
| 224 | 20231006 | 152000 | 5311521650 | 2365 | 2365 | 2365 | 2365 | 0 |
| 225 | 20231006 | 151900 | 5311521650 | 2365 | 2365 | 2370 | 2360 | 5270 |
| 226 | 20231006 | 151800 | 5299064620 | 2365 | 2360 | 2365 | 2360 | 6715 |
| 227 | 20231006 | 151700 | 5283205715 | 2365 | 2365 | 2370 | 2360 | 5710 |
| 228 | 20231006 | 151600 | 5269719125 | 2370 | 2365 | 2370 | 2360 | 4085 |
| 229 | 20231006 | 151500 | 5260064760 | 2365 | 2370 | 2370 | 2365 | 3897 |
| 230 | 20231006 | 151400 | 5250848130 | 2370 | 2370 | 2370 | 2365 | 19 |
| 231 | 20231006 | 151300 | 5250803135 | 2365 | 2365 | 2370 | 2365 | 3017 |
| 232 | 20231006 | 151200 | 5243665670 | 2365 | 2360 | 2365 | 2355 | 4980 |
| 233 | 20231006 | 151100 | 5231909055 | 2360 | 2370 | 2370 | 2360 | 8568 |
| 234 | 20231006 | 151000 | 5211676755 | 2370 | 2370 | 2370 | 2360 | 3521 |
| 235 | 20231006 | 150900 | 5203332005 | 2360 | 2370 | 2370 | 2360 | 2279 |
| 236 | 20231006 | 150800 | 5197942925 | 2370 | 2375 | 2380 | 2365 | 2020 |
| 237 | 20231006 | 150700 | 5193155375 | 2370 | 2370 | 2385 | 2370 | 6031 |
| 238 | 20231006 | 150600 | 5178829710 | 2370 | 2370 | 2375 | 2365 | 2540 |
| 239 | 20231006 | 150500 | 5172815620 | 2370 | 2375 | 2375 | 2355 | 16401 |
| 240 | 20231006 | 150400 | 5134084755 | 2375 | 2380 | 2385 | 2375 | 4133 |
| 241 | 20231006 | 150300 | 5124267590 | 2380 | 2375 | 2385 | 2375 | 20 |
| 242 | 20231006 | 150200 | 5124220010 | 2365 | 2390 | 2390 | 2365 | 13025 |
| 243 | 20231006 | 150100 | 5093309110 | 2390 | 2385 | 2395 | 2385 | 2086 |
| 244 | 20231006 | 150000 | 5088332370 | 2385 | 2390 | 2395 | 2380 | 6706 |
| 245 | 20231006 | 145900 | 5072340905 | 2385 | 2390 | 2395 | 2385 | 340 |
| 246 | 20231006 | 145800 | 5071528565 | 2390 | 2385 | 2390 | 2385 | 944 |
| 247 | 20231006 | 145700 | 5069273630 | 2385 | 2385 | 2390 | 2385 | 1121 |
| 248 | 20231006 | 145600 | 5066598040 | 2385 | 2390 | 2390 | 2385 | 2478 |
| 249 | 20231006 | 145500 | 5060686335 | 2390 | 2390 | 2390 | 2390 | 4098 |
| 250 | 20231006 | 145400 | 5050892115 | 2390 | 2390 | 2395 | 2390 | 1330 |
| 251 | 20231006 | 145300 | 5047709810 | 2385 | 2385 | 2395 | 2385 | 17368 |
| 252 | 20231006 | 145200 | 5006278060 | 2385 | 2375 | 2385 | 2370 | 6327 |
| 253 | 20231006 | 145100 | 4991234340 | 2380 | 2375 | 2380 | 2370 | 7581 |
| 254 | 20231006 | 145000 | 4973245170 | 2380 | 2380 | 2380 | 2380 | 2010 |
| 255 | 20231006 | 144900 | 4968461370 | 2375 | 2370 | 2385 | 2370 | 4761 |
| 256 | 20231006 | 144800 | 4957157655 | 2370 | 2380 | 2380 | 2370 | 3336 |
| 257 | 20231006 | 144700 | 4949237545 | 2380 | 2380 | 2385 | 2375 | 3845 |
| 258 | 20231006 | 144600 | 4940080420 | 2380 | 2380 | 2390 | 2380 | 4173 |
| 259 | 20231006 | 144500 | 4930140480 | 2370 | 2385 | 2385 | 2365 | 24273 |
| 260 | 20231006 | 144400 | 4872471195 | 2385 | 2390 | 2390 | 2385 | 1634 |
| 261 | 20231006 | 144300 | 4868567965 | 2390 | 2390 | 2395 | 2385 | 9127 |
| 262 | 20231006 | 144200 | 4846756105 | 2400 | 2395 | 2400 | 2385 | 5644 |
| 263 | 20231006 | 144100 | 4833279045 | 2400 | 2400 | 2400 | 2400 | 70 |
| 264 | 20231006 | 144000 | 4833111045 | 2400 | 2395 | 2400 | 2395 | 344 |
| 265 | 20231006 | 143900 | 4832286810 | 2395 | 2395 | 2395 | 2395 | 455 |
| 266 | 20231006 | 143800 | 4831197085 | 2395 | 2390 | 2400 | 2385 | 3841 |
| 267 | 20231006 | 143700 | 4822016130 | 2390 | 2395 | 2395 | 2385 | 8456 |
| 268 | 20231006 | 143600 | 4801789160 | 2395 | 2395 | 2395 | 2395 | 401 |
| 269 | 20231006 | 143500 | 4800828765 | 2405 | 2400 | 2405 | 2390 | 2662 |
| 270 | 20231006 | 143400 | 4794455785 | 2400 | 2405 | 2405 | 2400 | 3 |
| 271 | 20231006 | 143300 | 4794448575 | 2400 | 2405 | 2410 | 2395 | 1927 |
| 272 | 20231006 | 143200 | 4789824655 | 2410 | 2410 | 2410 | 2390 | 10277 |
| 273 | 20231006 | 143100 | 4765215740 | 2410 | 2410 | 2410 | 2410 | 4521 |
| 274 | 20231006 | 143000 | 4754320130 | 2405 | 2400 | 2410 | 2400 | 319 |
| 275 | 20231006 | 142900 | 4753552665 | 2400 | 2400 | 2400 | 2400 | 664 |
| 276 | 20231006 | 142800 | 4751959065 | 2400 | 2410 | 2410 | 2395 | 81 |
| 277 | 20231006 | 142700 | 4751764880 | 2400 | 2405 | 2410 | 2400 | 3887 |
| 278 | 20231006 | 142600 | 4742435175 | 2405 | 2400 | 2405 | 2390 | 13697 |
| 279 | 20231006 | 142500 | 4709662555 | 2400 | 2410 | 2410 | 2400 | 379 |
| 280 | 20231006 | 142400 | 4708752815 | 2405 | 2400 | 2405 | 2400 | 1154 |
| 281 | 20231006 | 142300 | 4705978355 | 2395 | 2410 | 2410 | 2395 | 4363 |
| 282 | 20231006 | 142200 | 4695505735 | 2410 | 2405 | 2415 | 2405 | 2104 |
| 283 | 20231006 | 142100 | 4690441490 | 2405 | 2410 | 2410 | 2405 | 10 |
| 284 | 20231006 | 142000 | 4690417395 | 2410 | 2410 | 2415 | 2405 | 722 |
| 285 | 20231006 | 141900 | 4688679175 | 2410 | 2410 | 2415 | 2410 | 844 |
| 286 | 20231006 | 141800 | 4686645115 | 2410 | 2405 | 2410 | 2405 | 11 |
| 287 | 20231006 | 141700 | 4686618640 | 2405 | 2405 | 2410 | 2405 | 159 |
| 288 | 20231006 | 141600 | 4686236220 | 2405 | 2410 | 2415 | 2405 | 1119 |
| 289 | 20231006 | 141500 | 4683541080 | 2410 | 2410 | 2415 | 2410 | 1071 |
| 290 | 20231006 | 141400 | 4680959950 | 2410 | 2400 | 2410 | 2400 | 3747 |
| 291 | 20231006 | 141300 | 4671936570 | 2400 | 2405 | 2410 | 2400 | 6718 |
| 292 | 20231006 | 141200 | 4655809610 | 2400 | 2410 | 2410 | 2395 | 1875 |
| 293 | 20231006 | 141100 | 4651307150 | 2410 | 2415 | 2415 | 2405 | 525 |
| 294 | 20231006 | 141000 | 4650043950 | 2415 | 2410 | 2420 | 2395 | 11649 |
| 295 | 20231006 | 140900 | 4622075310 | 2410 | 2415 | 2415 | 2405 | 970 |
| 296 | 20231006 | 140800 | 4619740390 | 2420 | 2405 | 2420 | 2400 | 6171 |
| 297 | 20231006 | 140700 | 4604882940 | 2405 | 2415 | 2415 | 2390 | 22531 |
| 298 | 20231006 | 140600 | 4550807405 | 2415 | 2410 | 2415 | 2410 | 13 |
| 299 | 20231006 | 140500 | 4550776050 | 2410 | 2415 | 2415 | 2410 | 5866 |
| 300 | 20231006 | 140400 | 4536630940 | 2415 | 2415 | 2425 | 2415 | 1607 |
| 301 | 20231006 | 140300 | 4532748285 | 2415 | 2435 | 2435 | 2415 | 5710 |
| 302 | 20231006 | 140200 | 4518948575 | 2435 | 2425 | 2440 | 2420 | 3876 |
| 303 | 20231006 | 140100 | 4509528045 | 2420 | 2420 | 2420 | 2415 | 2250 |
| 304 | 20231006 | 140000 | 4504087825 | 2425 | 2425 | 2430 | 2425 | 727 |
| 305 | 20231006 | 135900 | 4502324775 | 2425 | 2430 | 2440 | 2425 | 2066 |
| 306 | 20231006 | 135800 | 4497303135 | 2430 | 2430 | 2430 | 2420 | 1647 |
| 307 | 20231006 | 135700 | 4493301735 | 2430 | 2430 | 2430 | 2425 | 145 |
| 308 | 20231006 | 135600 | 4492949830 | 2430 | 2425 | 2430 | 2420 | 3551 |
| 309 | 20231006 | 135500 | 4484350950 | 2420 | 2430 | 2440 | 2420 | 38126 |
| 310 | 20231006 | 135400 | 4391965610 | 2430 | 2445 | 2445 | 2430 | 3584 |
| 311 | 20231006 | 135300 | 4383232380 | 2445 | 2435 | 2445 | 2435 | 3333 |
| 312 | 20231006 | 135200 | 4375091455 | 2435 | 2440 | 2440 | 2435 | 4456 |
| 313 | 20231006 | 135100 | 4364239865 | 2440 | 2440 | 2445 | 2440 | 2181 |
| 314 | 20231006 | 135000 | 4358914835 | 2440 | 2445 | 2450 | 2440 | 5370 |
| 315 | 20231006 | 134900 | 4345785155 | 2445 | 2440 | 2450 | 2440 | 2586 |
| 316 | 20231006 | 134800 | 4339466210 | 2435 | 2435 | 2435 | 2435 | 1022 |
| 317 | 20231006 | 134700 | 4336977640 | 2435 | 2440 | 2440 | 2435 | 881 |
| 318 | 20231006 | 134600 | 4334830365 | 2440 | 2440 | 2450 | 2440 | 5350 |
| 319 | 20231006 | 134500 | 4321748335 | 2435 | 2445 | 2445 | 2430 | 109 |
| 320 | 20231006 | 134400 | 4321482875 | 2445 | 2440 | 2445 | 2430 | 2221 |
| 321 | 20231006 | 134300 | 4316066650 | 2445 | 2430 | 2445 | 2425 | 564 |
| 322 | 20231006 | 134200 | 4314690310 | 2430 | 2445 | 2445 | 2430 | 457 |
| 323 | 20231006 | 134100 | 4313579615 | 2445 | 2430 | 2445 | 2420 | 4441 |
| 324 | 20231006 | 134000 | 4302773970 | 2430 | 2425 | 2430 | 2420 | 3334 |
| 325 | 20231006 | 133900 | 4294689925 | 2430 | 2430 | 2435 | 2425 | 6948 |
| 326 | 20231006 | 133800 | 4277824520 | 2435 | 2430 | 2445 | 2430 | 9378 |
| 327 | 20231006 | 133700 | 4254962855 | 2425 | 2425 | 2440 | 2425 | 1132 |
| 328 | 20231006 | 133600 | 4252210400 | 2430 | 2435 | 2435 | 2430 | 4936 |
| 329 | 20231006 | 133500 | 4240215875 | 2435 | 2440 | 2440 | 2430 | 2588 |
| 330 | 20231006 | 133400 | 4233914510 | 2435 | 2440 | 2445 | 2435 | 1099 |
| 331 | 20231006 | 133300 | 4231229765 | 2435 | 2445 | 2450 | 2435 | 1502 |
| 332 | 20231006 | 133200 | 4227558055 | 2450 | 2435 | 2450 | 2430 | 5325 |
| 333 | 20231006 | 133100 | 4214609670 | 2430 | 2445 | 2455 | 2430 | 14255 |
| 334 | 20231006 | 133000 | 4179847145 | 2450 | 2430 | 2455 | 2430 | 6080 |
| 335 | 20231006 | 132900 | 4164978860 | 2425 | 2445 | 2455 | 2425 | 21839 |
| 336 | 20231006 | 132800 | 4111598745 | 2440 | 2440 | 2440 | 2425 | 5063 |
| 337 | 20231006 | 132700 | 4099247065 | 2425 | 2420 | 2440 | 2420 | 2903 |
| 338 | 20231006 | 132600 | 4092186935 | 2420 | 2430 | 2435 | 2420 | 18230 |
| 339 | 20231006 | 132500 | 4048000575 | 2430 | 2430 | 2440 | 2430 | 3027 |
| 340 | 20231006 | 132400 | 4040638020 | 2430 | 2435 | 2435 | 2430 | 1386 |
| 341 | 20231006 | 132300 | 4037269030 | 2435 | 2430 | 2440 | 2430 | 1550 |
| 342 | 20231006 | 132200 | 4033495135 | 2430 | 2435 | 2435 | 2430 | 939 |
| 343 | 20231006 | 132100 | 4031212955 | 2435 | 2430 | 2440 | 2430 | 2433 |
| 344 | 20231006 | 132000 | 4025290725 | 2440 | 2435 | 2440 | 2430 | 1670 |
| 345 | 20231006 | 131900 | 4021224455 | 2430 | 2425 | 2440 | 2425 | 7989 |
| 346 | 20231006 | 131800 | 4001749785 | 2425 | 2430 | 2440 | 2425 | 7390 |
| 347 | 20231006 | 131700 | 3983751420 | 2430 | 2430 | 2440 | 2430 | 1244 |
| 348 | 20231006 | 131600 | 3980722860 | 2425 | 2420 | 2425 | 2420 | 668 |
| 349 | 20231006 | 131500 | 3979104720 | 2420 | 2440 | 2445 | 2420 | 719 |
| 350 | 20231006 | 131400 | 3977352665 | 2440 | 2425 | 2440 | 2420 | 3356 |
| 351 | 20231006 | 131300 | 3969223415 | 2425 | 2430 | 2445 | 2415 | 4849 |
| 352 | 20231006 | 131200 | 3957450565 | 2430 | 2425 | 2430 | 2415 | 3058 |
| 353 | 20231006 | 131100 | 3950037445 | 2435 | 2440 | 2445 | 2430 | 1464 |
| 354 | 20231006 | 131000 | 3946474835 | 2440 | 2435 | 2440 | 2420 | 5340 |
| 355 | 20231006 | 130900 | 3933520105 | 2435 | 2435 | 2445 | 2430 | 10092 |
| 356 | 20231006 | 130800 | 3908945470 | 2440 | 2430 | 2440 | 2425 | 4579 |
| 357 | 20231006 | 130700 | 3897814035 | 2435 | 2440 | 2440 | 2420 | 32069 |
| 358 | 20231006 | 130600 | 3819918025 | 2440 | 2445 | 2480 | 2425 | 124924 |
| 359 | 20231006 | 130500 | 3513402260 | 2445 | 2440 | 2445 | 2435 | 16196 |
| 360 | 20231006 | 130400 | 3473828480 | 2440 | 2430 | 2440 | 2430 | 9817 |
| 361 | 20231006 | 130300 | 3449895360 | 2430 | 2430 | 2430 | 2425 | 244 |
| 362 | 20231006 | 130200 | 3449303505 | 2430 | 2430 | 2430 | 2430 | 4 |
| 363 | 20231006 | 130100 | 3449293785 | 2430 | 2430 | 2430 | 2430 | 830 |
| 364 | 20231006 | 130000 | 3447276885 | 2430 | 2425 | 2430 | 2425 | 1117 |
| 365 | 20231006 | 125900 | 3444566250 | 2425 | 2435 | 2435 | 2425 | 366 |
| 366 | 20231006 | 125800 | 3443676260 | 2435 | 2435 | 2435 | 2435 | 666 |
| 367 | 20231006 | 125700 | 3442054550 | 2435 | 2430 | 2435 | 2425 | 2962 |
| 368 | 20231006 | 125600 | 3434856110 | 2430 | 2430 | 2430 | 2430 | 33 |
| 369 | 20231006 | 125500 | 3434775920 | 2430 | 2430 | 2430 | 2430 | 124 |
| 370 | 20231006 | 125400 | 3434474600 | 2430 | 2425 | 2430 | 2425 | 3366 |
| 371 | 20231006 | 125300 | 3426307040 | 2430 | 2435 | 2435 | 2430 | 121 |
| 372 | 20231006 | 125200 | 3426012705 | 2430 | 2430 | 2430 | 2430 | 3636 |
| 373 | 20231006 | 125100 | 3417177225 | 2425 | 2425 | 2425 | 2415 | 1227 |
| 374 | 20231006 | 125000 | 3414201990 | 2425 | 2415 | 2425 | 2415 | 3131 |
| 375 | 20231006 | 124900 | 3406624910 | 2415 | 2420 | 2420 | 2415 | 357 |
| 376 | 20231006 | 124800 | 3405762730 | 2420 | 2415 | 2420 | 2415 | 215 |
| 377 | 20231006 | 124700 | 3405242470 | 2415 | 2415 | 2420 | 2415 | 163 |
| 378 | 20231006 | 124600 | 3404848820 | 2415 | 2415 | 2415 | 2415 | 324 |
| 379 | 20231006 | 124500 | 3404066360 | 2415 | 2415 | 2420 | 2415 | 225 |
| 380 | 20231006 | 124400 | 3403522150 | 2415 | 2415 | 2415 | 2410 | 933 |
| 381 | 20231006 | 124300 | 3401268965 | 2415 | 2415 | 2415 | 2410 | 1663 |
| 382 | 20231006 | 124200 | 3397252885 | 2415 | 2415 | 2415 | 2415 | 551 |
| 383 | 20231006 | 124100 | 3395922220 | 2420 | 2420 | 2420 | 2420 | 143 |
| 384 | 20231006 | 124000 | 3395576160 | 2420 | 2425 | 2425 | 2420 | 2 |
| 385 | 20231006 | 123900 | 3395571315 | 2425 | 2420 | 2425 | 2420 | 1328 |
| 386 | 20231006 | 123800 | 3392356460 | 2415 | 2420 | 2425 | 2415 | 765 |
| 387 | 20231006 | 123700 | 3390505200 | 2420 | 2420 | 2420 | 2420 | 597 |
| 388 | 20231006 | 123600 | 3389060460 | 2420 | 2420 | 2420 | 2420 | 138 |
| 389 | 20231006 | 123500 | 3388726500 | 2420 | 2415 | 2420 | 2415 | 61 |
| 390 | 20231006 | 123400 | 3388579180 | 2425 | 2425 | 2425 | 2420 | 2315 |
| 391 | 20231006 | 123300 | 3382968505 | 2425 | 2410 | 2425 | 2410 | 500 |
| 392 | 20231006 | 123200 | 3381760455 | 2415 | 2425 | 2425 | 2415 | 3152 |
| 393 | 20231006 | 123100 | 3374132610 | 2425 | 2420 | 2425 | 2420 | 1256 |
| 394 | 20231006 | 123000 | 3371092840 | 2420 | 2415 | 2420 | 2415 | 1137 |
| 395 | 20231006 | 122900 | 3368341590 | 2415 | 2415 | 2420 | 2405 | 2167 |
| 396 | 20231006 | 122800 | 3363120000 | 2420 | 2415 | 2420 | 2415 | 255 |
| 397 | 20231006 | 122700 | 3362504170 | 2415 | 2415 | 2415 | 2415 | 9 |
| 398 | 20231006 | 122600 | 3362482435 | 2415 | 2415 | 2415 | 2415 | 1894 |
| 399 | 20231006 | 122500 | 3357908425 | 2415 | 2415 | 2420 | 2415 | 500 |
| 400 | 20231006 | 122400 | 3356699480 | 2415 | 2415 | 2420 | 2415 | 40 |
| 401 | 20231006 | 122300 | 3356602875 | 2415 | 2410 | 2415 | 2410 | 904 |
| 402 | 20231006 | 122200 | 3354423715 | 2410 | 2420 | 2420 | 2410 | 1233 |
| 403 | 20231006 | 122100 | 3351445965 | 2415 | 2420 | 2420 | 2415 | 125 |
| 404 | 20231006 | 122000 | 3351143475 | 2420 | 2420 | 2420 | 2420 | 965 |
| 405 | 20231006 | 121900 | 3348808175 | 2420 | 2425 | 2430 | 2420 | 4822 |
| 406 | 20231006 | 121800 | 3337129155 | 2430 | 2430 | 2430 | 2425 | 4713 |
| 407 | 20231006 | 121700 | 3325679620 | 2430 | 2425 | 2430 | 2425 | 3853 |
| 408 | 20231006 | 121600 | 3316323330 | 2420 | 2415 | 2430 | 2415 | 7785 |
| 409 | 20231006 | 121500 | 3297478420 | 2420 | 2420 | 2420 | 2420 | 429 |
| 410 | 20231006 | 121400 | 3296440240 | 2420 | 2415 | 2420 | 2415 | 132 |
| 411 | 20231006 | 121300 | 3296121400 | 2415 | 2415 | 2420 | 2415 | 7919 |
| 412 | 20231006 | 121200 | 3276997005 | 2415 | 2410 | 2415 | 2400 | 4834 |
| 413 | 20231006 | 121100 | 3265334490 | 2410 | 2405 | 2410 | 2405 | 422 |
| 414 | 20231006 | 121000 | 3264319570 | 2405 | 2410 | 2410 | 2405 | 751 |
| 415 | 20231006 | 120900 | 3262513185 | 2410 | 2405 | 2415 | 2405 | 2310 |
| 416 | 20231006 | 120800 | 3256957620 | 2405 | 2405 | 2405 | 2405 | 65 |
| 417 | 20231006 | 120700 | 3256801295 | 2405 | 2405 | 2415 | 2405 | 1166 |
| 418 | 20231006 | 120600 | 3253997015 | 2405 | 2410 | 2415 | 2405 | 77 |
| 419 | 20231006 | 120500 | 3253811245 | 2415 | 2415 | 2415 | 2410 | 2178 |
| 420 | 20231006 | 120400 | 3248562010 | 2415 | 2410 | 2415 | 2410 | 7376 |
| 421 | 20231006 | 120300 | 3230778955 | 2410 | 2405 | 2410 | 2405 | 1004 |
| 422 | 20231006 | 120200 | 3228363560 | 2410 | 2410 | 2410 | 2410 | 7 |
| 423 | 20231006 | 120100 | 3228346690 | 2410 | 2410 | 2410 | 2410 | 11 |
| 424 | 20231006 | 120000 | 3228320180 | 2400 | 2405 | 2405 | 2400 | 3315 |
| 425 | 20231006 | 115900 | 3220350120 | 2405 | 2405 | 2405 | 2405 | 35 |
| 426 | 20231006 | 115800 | 3220265945 | 2400 | 2405 | 2405 | 2400 | 59 |
| 427 | 20231006 | 115700 | 3220124055 | 2405 | 2405 | 2405 | 2405 | 128 |
| 428 | 20231006 | 115600 | 3219816215 | 2405 | 2405 | 2405 | 2405 | 182 |
| 429 | 20231006 | 115500 | 3219378505 | 2405 | 2395 | 2405 | 2395 | 190 |
| 430 | 20231006 | 115400 | 3218922195 | 2405 | 2400 | 2405 | 2400 | 709 |
| 431 | 20231006 | 115300 | 3217220590 | 2400 | 2400 | 2400 | 2400 | 956 |
| 432 | 20231006 | 115200 | 3214926190 | 2400 | 2400 | 2400 | 2400 | 13 |
| 433 | 20231006 | 115100 | 3214894990 | 2400 | 2400 | 2400 | 2400 | 100 |
| 434 | 20231006 | 115000 | 3214654990 | 2400 | 2400 | 2400 | 2400 | 1022 |
| 435 | 20231006 | 114900 | 3212202190 | 2400 | 2400 | 2410 | 2400 | 703 |
| 436 | 20231006 | 114800 | 3210513690 | 2410 | 2410 | 2410 | 2400 | 159 |
| 437 | 20231006 | 114700 | 3210131740 | 2410 | 2400 | 2410 | 2400 | 471 |
| 438 | 20231006 | 114600 | 3208998430 | 2405 | 2405 | 2405 | 2405 | 36 |
| 439 | 20231006 | 114500 | 3208911850 | 2405 | 2400 | 2405 | 2400 | 49 |
| 440 | 20231006 | 114400 | 3208794045 | 2400 | 2400 | 2405 | 2400 | 483 |
| 441 | 20231006 | 114300 | 3207634825 | 2395 | 2395 | 2395 | 2395 | 0 |
| 442 | 20231006 | 114200 | 3207634825 | 2395 | 2395 | 2395 | 2395 | 1398 |
| 443 | 20231006 | 114100 | 3204286615 | 2395 | 2390 | 2395 | 2390 | 343 |
| 444 | 20231006 | 114000 | 3203466520 | 2390 | 2390 | 2390 | 2390 | 2850 |
| 445 | 20231006 | 113900 | 3196655020 | 2390 | 2405 | 2405 | 2390 | 156 |
| 446 | 20231006 | 113800 | 3196281340 | 2405 | 2390 | 2405 | 2390 | 381 |
| 447 | 20231006 | 113700 | 3195366355 | 2390 | 2390 | 2400 | 2390 | 518 |
| 448 | 20231006 | 113600 | 3194125335 | 2385 | 2385 | 2390 | 2385 | 1951 |
| 449 | 20231006 | 113500 | 3189466860 | 2385 | 2395 | 2395 | 2385 | 10667 |
| 450 | 20231006 | 113400 | 3163987750 | 2395 | 2390 | 2405 | 2390 | 1613 |
| 451 | 20231006 | 113300 | 3160126765 | 2390 | 2405 | 2405 | 2390 | 2079 |
| 452 | 20231006 | 113200 | 3155140300 | 2405 | 2405 | 2405 | 2405 | 1 |
| 453 | 20231006 | 113100 | 3155137895 | 2410 | 2410 | 2410 | 2410 | 126 |
| 454 | 20231006 | 113000 | 3154834235 | 2415 | 2405 | 2415 | 2400 | 604 |
| 455 | 20231006 | 112900 | 3153383020 | 2415 | 2405 | 2415 | 2405 | 580 |
| 456 | 20231006 | 112800 | 3151987460 | 2395 | 2400 | 2400 | 2395 | 2448 |
| 457 | 20231006 | 112700 | 3146117620 | 2395 | 2395 | 2395 | 2390 | 5703 |
| 458 | 20231006 | 112600 | 3132463435 | 2395 | 2395 | 2395 | 2395 | 900 |
| 459 | 20231006 | 112500 | 3130307935 | 2395 | 2400 | 2405 | 2395 | 3709 |
| 460 | 20231006 | 112400 | 3121409785 | 2400 | 2395 | 2400 | 2395 | 832 |
| 461 | 20231006 | 112300 | 3119413355 | 2395 | 2405 | 2405 | 2395 | 76 |
| 462 | 20231006 | 112200 | 3119231315 | 2395 | 2400 | 2405 | 2390 | 6639 |
| 463 | 20231006 | 112100 | 3103349525 | 2400 | 2400 | 2405 | 2400 | 646 |
| 464 | 20231006 | 112000 | 3101798625 | 2395 | 2400 | 2400 | 2395 | 1824 |
| 465 | 20231006 | 111900 | 3097429325 | 2400 | 2410 | 2410 | 2400 | 8352 |
| 466 | 20231006 | 111800 | 3077349810 | 2410 | 2415 | 2420 | 2410 | 4640 |
| 467 | 20231006 | 111700 | 3066144210 | 2425 | 2425 | 2425 | 2425 | 0 |
| 468 | 20231006 | 111600 | 3066144210 | 2425 | 2415 | 2425 | 2415 | 1590 |
| 469 | 20231006 | 111500 | 3062304350 | 2425 | 2415 | 2425 | 2415 | 1489 |
| 470 | 20231006 | 111400 | 3058704545 | 2415 | 2415 | 2415 | 2415 | 208 |
| 471 | 20231006 | 111300 | 3058202225 | 2425 | 2425 | 2425 | 2415 | 44 |
| 472 | 20231006 | 111200 | 3058095795 | 2415 | 2415 | 2430 | 2415 | 662 |
| 473 | 20231006 | 111100 | 3056493320 | 2415 | 2425 | 2430 | 2415 | 333 |
| 474 | 20231006 | 111000 | 3055684870 | 2425 | 2425 | 2425 | 2425 | 2969 |
| 475 | 20231006 | 110900 | 3048485045 | 2425 | 2420 | 2425 | 2420 | 3419 |
| 476 | 20231006 | 110800 | 3040198755 | 2420 | 2415 | 2420 | 2405 | 4155 |
| 477 | 20231006 | 110700 | 3030173685 | 2415 | 2405 | 2415 | 2405 | 958 |
| 478 | 20231006 | 110600 | 3027863050 | 2405 | 2410 | 2410 | 2405 | 5208 |
| 479 | 20231006 | 110500 | 3015322635 | 2410 | 2415 | 2415 | 2410 | 5689 |
| 480 | 20231006 | 110400 | 3001602345 | 2415 | 2420 | 2425 | 2415 | 957 |
| 481 | 20231006 | 110300 | 2999286265 | 2420 | 2420 | 2425 | 2420 | 582 |
| 482 | 20231006 | 110200 | 2997875320 | 2420 | 2430 | 2430 | 2420 | 4077 |
| 483 | 20231006 | 110100 | 2988003200 | 2420 | 2430 | 2430 | 2420 | 14922 |
| 484 | 20231006 | 110000 | 2951804980 | 2425 | 2425 | 2440 | 2425 | 4300 |
| 485 | 20231006 | 105900 | 2941358060 | 2425 | 2430 | 2430 | 2425 | 1036 |
| 486 | 20231006 | 105800 | 2938845065 | 2430 | 2425 | 2435 | 2425 | 5090 |
| 487 | 20231006 | 105700 | 2926455290 | 2425 | 2425 | 2425 | 2425 | 5279 |
| 488 | 20231006 | 105600 | 2913653715 | 2425 | 2425 | 2440 | 2425 | 704 |
| 489 | 20231006 | 105500 | 2911941155 | 2425 | 2440 | 2450 | 2425 | 20085 |
| 490 | 20231006 | 105400 | 2862936320 | 2440 | 2430 | 2440 | 2430 | 1939 |
| 491 | 20231006 | 105300 | 2858207395 | 2430 | 2430 | 2440 | 2430 | 4332 |
| 492 | 20231006 | 105200 | 2847667015 | 2430 | 2430 | 2430 | 2430 | 2627 |
| 493 | 20231006 | 105100 | 2841283405 | 2430 | 2425 | 2435 | 2425 | 3802 |
| 494 | 20231006 | 105000 | 2832033895 | 2435 | 2415 | 2435 | 2415 | 4447 |
| 495 | 20231006 | 104900 | 2821231870 | 2425 | 2420 | 2425 | 2415 | 490 |
| 496 | 20231006 | 104800 | 2820048280 | 2420 | 2415 | 2420 | 2415 | 2763 |
| 497 | 20231006 | 104700 | 2813375630 | 2415 | 2415 | 2415 | 2415 | 1519 |
| 498 | 20231006 | 104600 | 2809707245 | 2420 | 2430 | 2430 | 2420 | 12769 |
| 499 | 20231006 | 104500 | 2778785795 | 2425 | 2430 | 2430 | 2425 | 2035 |
| 500 | 20231006 | 104400 | 2773849690 | 2430 | 2425 | 2430 | 2425 | 152 |
| 501 | 20231006 | 104300 | 2773480990 | 2420 | 2415 | 2430 | 2415 | 7517 |
| 502 | 20231006 | 104200 | 2755278130 | 2420 | 2420 | 2420 | 2415 | 433 |
| 503 | 20231006 | 104100 | 2754231020 | 2420 | 2415 | 2420 | 2415 | 799 |
| 504 | 20231006 | 104000 | 2752301430 | 2415 | 2410 | 2420 | 2410 | 3140 |
| 505 | 20231006 | 103900 | 2744703795 | 2415 | 2415 | 2415 | 2415 | 3955 |
| 506 | 20231006 | 103800 | 2735152470 | 2415 | 2410 | 2415 | 2410 | 4033 |
| 507 | 20231006 | 103700 | 2725413335 | 2405 | 2415 | 2415 | 2405 | 770 |
| 508 | 20231006 | 103600 | 2723554735 | 2415 | 2410 | 2415 | 2405 | 4500 |
| 509 | 20231006 | 103500 | 2712730975 | 2410 | 2410 | 2415 | 2405 | 1870 |
| 510 | 20231006 | 103400 | 2708227920 | 2410 | 2420 | 2425 | 2410 | 56770 |
| 511 | 20231006 | 103300 | 2570843935 | 2420 | 2415 | 2425 | 2410 | 23026 |
| 512 | 20231006 | 103200 | 2515152535 | 2415 | 2405 | 2415 | 2395 | 6238 |
| 513 | 20231006 | 103100 | 2500149295 | 2400 | 2400 | 2400 | 2395 | 3864 |
| 514 | 20231006 | 103000 | 2490878725 | 2405 | 2400 | 2405 | 2395 | 2177 |
| 515 | 20231006 | 102900 | 2485663820 | 2400 | 2400 | 2405 | 2400 | 1021 |
| 516 | 20231006 | 102800 | 2483213370 | 2405 | 2410 | 2410 | 2405 | 4 |
| 517 | 20231006 | 102700 | 2483203735 | 2405 | 2415 | 2415 | 2405 | 1636 |
| 518 | 20231006 | 102600 | 2479258935 | 2415 | 2410 | 2415 | 2405 | 1756 |
| 519 | 20231006 | 102500 | 2475030580 | 2410 | 2405 | 2410 | 2405 | 939 |
| 520 | 20231006 | 102400 | 2472771035 | 2405 | 2390 | 2405 | 2390 | 2462 |
| 521 | 20231006 | 102300 | 2466861245 | 2390 | 2400 | 2400 | 2390 | 1407 |
| 522 | 20231006 | 102200 | 2463497925 | 2395 | 2395 | 2400 | 2390 | 1740 |
| 523 | 20231006 | 102100 | 2459332990 | 2395 | 2390 | 2400 | 2390 | 580 |
| 524 | 20231006 | 102000 | 2457943315 | 2390 | 2395 | 2395 | 2390 | 4462 |
| 525 | 20231006 | 101900 | 2447265820 | 2395 | 2400 | 2400 | 2390 | 1203 |
| 526 | 20231006 | 101800 | 2444383625 | 2400 | 2405 | 2410 | 2390 | 1841 |
| 527 | 20231006 | 101700 | 2439971965 | 2405 | 2405 | 2410 | 2405 | 425 |
| 528 | 20231006 | 101600 | 2438949335 | 2405 | 2410 | 2410 | 2390 | 4828 |
| 529 | 20231006 | 101500 | 2427361825 | 2400 | 2400 | 2410 | 2400 | 2960 |
| 530 | 20231006 | 101400 | 2420257305 | 2400 | 2400 | 2410 | 2400 | 2549 |
| 531 | 20231006 | 101300 | 2414139575 | 2400 | 2415 | 2415 | 2400 | 2008 |
| 532 | 20231006 | 101200 | 2409310455 | 2405 | 2405 | 2415 | 2405 | 3082 |
| 533 | 20231006 | 101100 | 2401891130 | 2405 | 2420 | 2420 | 2405 | 7549 |
| 534 | 20231006 | 101000 | 2383708195 | 2410 | 2420 | 2425 | 2410 | 7864 |
| 535 | 20231006 | 100900 | 2364678030 | 2420 | 2405 | 2425 | 2400 | 7515 |
| 536 | 20231006 | 100800 | 2346497980 | 2400 | 2410 | 2420 | 2400 | 13454 |
| 537 | 20231006 | 100700 | 2314076255 | 2410 | 2410 | 2410 | 2400 | 522 |
| 538 | 20231006 | 100600 | 2312818245 | 2410 | 2410 | 2410 | 2400 | 7785 |
| 539 | 20231006 | 100500 | 2294091695 | 2410 | 2410 | 2410 | 2400 | 6632 |
| 540 | 20231006 | 100400 | 2278155830 | 2410 | 2415 | 2415 | 2410 | 2935 |
| 541 | 20231006 | 100300 | 2271074630 | 2415 | 2405 | 2415 | 2405 | 11536 |
| 542 | 20231006 | 100200 | 2243295890 | 2405 | 2405 | 2405 | 2390 | 6316 |
| 543 | 20231006 | 100100 | 2228148260 | 2410 | 2380 | 2410 | 2380 | 19105 |
| 544 | 20231006 | 100000 | 2182323115 | 2380 | 2380 | 2385 | 2380 | 1009 |
| 545 | 20231006 | 095900 | 2179921675 | 2380 | 2390 | 2395 | 2380 | 4651 |
| 546 | 20231006 | 095800 | 2168833575 | 2390 | 2395 | 2395 | 2385 | 2499 |
| 547 | 20231006 | 095700 | 2162864670 | 2400 | 2405 | 2405 | 2385 | 4639 |
| 548 | 20231006 | 095600 | 2151779045 | 2405 | 2385 | 2410 | 2385 | 6390 |
| 549 | 20231006 | 095500 | 2136453145 | 2390 | 2385 | 2395 | 2380 | 10453 |
| 550 | 20231006 | 095400 | 2111529010 | 2390 | 2400 | 2400 | 2380 | 6783 |
| 551 | 20231006 | 095300 | 2095364710 | 2400 | 2395 | 2410 | 2390 | 10170 |
| 552 | 20231006 | 095200 | 2070985650 | 2385 | 2385 | 2390 | 2380 | 4770 |
| 553 | 20231006 | 095100 | 2059613600 | 2380 | 2385 | 2405 | 2365 | 32643 |
| 554 | 20231006 | 095000 | 1982028105 | 2380 | 2400 | 2400 | 2380 | 14619 |
| 555 | 20231006 | 094900 | 1947094530 | 2405 | 2415 | 2420 | 2405 | 4018 |
| 556 | 20231006 | 094800 | 1937420845 | 2415 | 2410 | 2425 | 2410 | 10394 |
| 557 | 20231006 | 094700 | 1912280610 | 2410 | 2405 | 2410 | 2395 | 21353 |
| 558 | 20231006 | 094600 | 1860958955 | 2405 | 2410 | 2415 | 2405 | 23875 |
| 559 | 20231006 | 094500 | 1803424510 | 2410 | 2420 | 2430 | 2410 | 17669 |
| 560 | 20231006 | 094400 | 1760650045 | 2420 | 2410 | 2425 | 2405 | 27437 |
| 561 | 20231006 | 094300 | 1694416905 | 2410 | 2445 | 2450 | 2410 | 83175 |
| 562 | 20231006 | 094200 | 1491713830 | 2430 | 2430 | 2430 | 2430 | 0 |
| 563 | 20231006 | 094100 | 1491713830 | 2430 | 2405 | 2430 | 2405 | 64627 |
| 564 | 20231006 | 094000 | 1335188350 | 2405 | 2405 | 2415 | 2405 | 11964 |
| 565 | 20231006 | 093900 | 1306360110 | 2405 | 2410 | 2415 | 2395 | 16774 |
| 566 | 20231006 | 093800 | 1265997590 | 2410 | 2385 | 2415 | 2385 | 73120 |
| 567 | 20231006 | 093700 | 1090662940 | 2385 | 2390 | 2390 | 2380 | 3137 |
| 568 | 20231006 | 093600 | 1083186490 | 2385 | 2385 | 2390 | 2385 | 2328 |
| 569 | 20231006 | 093500 | 1077629180 | 2390 | 2385 | 2390 | 2385 | 3044 |
| 570 | 20231006 | 093400 | 1070368730 | 2385 | 2380 | 2390 | 2380 | 2353 |
| 571 | 20231006 | 093300 | 1064760125 | 2380 | 2385 | 2385 | 2370 | 3515 |
| 572 | 20231006 | 093200 | 1056403070 | 2385 | 2385 | 2385 | 2380 | 1682 |
| 573 | 20231006 | 093100 | 1052398495 | 2385 | 2390 | 2395 | 2375 | 11326 |
| 574 | 20231006 | 093000 | 1025343765 | 2390 | 2375 | 2390 | 2370 | 15709 |
| 575 | 20231006 | 092900 | 987878045 | 2380 | 2375 | 2380 | 2370 | 8305 |
| 576 | 20231006 | 092800 | 968145295 | 2375 | 2380 | 2380 | 2370 | 6802 |
| 577 | 20231006 | 092700 | 951990065 | 2380 | 2385 | 2385 | 2370 | 4474 |
| 578 | 20231006 | 092600 | 941351330 | 2385 | 2375 | 2385 | 2370 | 15795 |
| 579 | 20231006 | 092500 | 903848210 | 2375 | 2370 | 2380 | 2370 | 10803 |
| 580 | 20231006 | 092400 | 878203975 | 2370 | 2355 | 2370 | 2350 | 20350 |
| 581 | 20231006 | 092300 | 830296095 | 2355 | 2375 | 2375 | 2355 | 8301 |
| 582 | 20231006 | 092200 | 810689650 | 2375 | 2365 | 2375 | 2360 | 17428 |
| 583 | 20231006 | 092100 | 769415610 | 2365 | 2345 | 2365 | 2345 | 5804 |
| 584 | 20231006 | 092000 | 755738160 | 2345 | 2350 | 2350 | 2330 | 5988 |
| 585 | 20231006 | 091900 | 741740205 | 2330 | 2350 | 2350 | 2330 | 8981 |
| 586 | 20231006 | 091800 | 720754420 | 2335 | 2355 | 2355 | 2335 | 10474 |
| 587 | 20231006 | 091700 | 696191180 | 2355 | 2360 | 2360 | 2350 | 6011 |
| 588 | 20231006 | 091600 | 682020430 | 2360 | 2355 | 2365 | 2350 | 4779 |
| 589 | 20231006 | 091500 | 670778940 | 2350 | 2350 | 2365 | 2350 | 13685 |
| 590 | 20231006 | 091400 | 638498145 | 2355 | 2355 | 2365 | 2350 | 15312 |
| 591 | 20231006 | 091300 | 602386090 | 2350 | 2355 | 2355 | 2345 | 3810 |
| 592 | 20231006 | 091200 | 593433090 | 2350 | 2355 | 2360 | 2350 | 1990 |
| 593 | 20231006 | 091100 | 588745545 | 2360 | 2335 | 2360 | 2335 | 12351 |
| 594 | 20231006 | 091000 | 559709705 | 2325 | 2340 | 2340 | 2325 | 13005 |
| 595 | 20231006 | 090900 | 529385280 | 2340 | 2365 | 2370 | 2340 | 27233 |
| 596 | 20231006 | 090800 | 465382305 | 2365 | 2350 | 2365 | 2340 | 18065 |
| 597 | 20231006 | 090700 | 422881315 | 2355 | 2335 | 2355 | 2330 | 32667 |
| 598 | 20231006 | 090600 | 346247465 | 2340 | 2335 | 2350 | 2320 | 28130 |
| 599 | 20231006 | 090500 | 280422385 | 2335 | 2305 | 2345 | 2295 | 31698 |
| 600 | 20231006 | 090400 | 206599720 | 2295 | 2300 | 2315 | 2290 | 19744 |
| 601 | 20231006 | 090300 | 161196600 | 2300 | 2290 | 2300 | 2280 | 11579 |
| 602 | 20231006 | 090200 | 134648740 | 2295 | 2295 | 2310 | 2295 | 23007 |
| 603 | 20231006 | 090100 | 81724220 | 2300 | 2275 | 2300 | 2270 | 15490 |
| 604 | 20231006 | 090000 | 46342095 | 2280 | 2210 | 2285 | 2210 | 20259 |