30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 190300 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 30179 |
| 3 | 20231010 | 190200 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 4 | 20231010 | 190100 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 5 | 20231010 | 190000 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 6 | 20231010 | 185900 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 7 | 20231010 | 185800 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 8 | 20231010 | 185700 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 9 | 20231010 | 185600 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 10 | 20231010 | 185500 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 11 | 20231010 | 185400 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 12 | 20231010 | 185300 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 13 | 20231010 | 185200 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 14 | 20231010 | 185100 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 15 | 20231010 | 185000 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 16 | 20231010 | 184900 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 17 | 20231010 | 184800 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 18 | 20231010 | 184700 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 19 | 20231010 | 184600 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 20 | 20231010 | 184500 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 21 | 20231010 | 184400 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 22 | 20231010 | 184300 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 23 | 20231010 | 184200 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 24 | 20231010 | 184100 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 25 | 20231010 | 184000 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 26 | 20231010 | 183900 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 27 | 20231010 | 183800 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 28 | 20231010 | 183700 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 29 | 20231010 | 183600 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 30 | 20231010 | 183500 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 31 | 20231010 | 183400 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 32 | 20231010 | 183300 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 30179 |
| 33 | 20231010 | 183200 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 34 | 20231010 | 183100 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 35 | 20231010 | 183000 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 36 | 20231010 | 182900 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 37 | 20231010 | 182800 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 38 | 20231010 | 182700 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 39 | 20231010 | 182600 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 40 | 20231010 | 182500 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 41 | 20231010 | 182400 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 42 | 20231010 | 182300 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 43 | 20231010 | 182200 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 44 | 20231010 | 182100 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 45 | 20231010 | 182000 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 46 | 20231010 | 181900 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 47 | 20231010 | 181800 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 48 | 20231010 | 181700 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 49 | 20231010 | 181600 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 50 | 20231010 | 181500 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 51 | 20231010 | 181400 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 52 | 20231010 | 181300 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 53 | 20231010 | 181200 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 54 | 20231010 | 181100 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 55 | 20231010 | 181000 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 56 | 20231010 | 180900 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 57 | 20231010 | 180800 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 58 | 20231010 | 180700 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 59 | 20231010 | 180600 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 60 | 20231010 | 180500 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 61 | 20231010 | 180400 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 62 | 20231010 | 180300 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 30179 |
| 63 | 20231010 | 180200 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 64 | 20231010 | 180100 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 65 | 20231010 | 180000 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 66 | 20231010 | 175900 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 67 | 20231010 | 175800 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 68 | 20231010 | 175700 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 69 | 20231010 | 175600 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 70 | 20231010 | 175500 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 71 | 20231010 | 175400 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 72 | 20231010 | 175300 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 73 | 20231010 | 175200 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 74 | 20231010 | 175100 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 75 | 20231010 | 175000 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 76 | 20231010 | 174900 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 77 | 20231010 | 174800 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 78 | 20231010 | 174700 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 79 | 20231010 | 174600 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 80 | 20231010 | 174500 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 81 | 20231010 | 174400 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 82 | 20231010 | 174300 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 83 | 20231010 | 174200 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 84 | 20231010 | 174100 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 85 | 20231010 | 174000 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 86 | 20231010 | 173900 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 87 | 20231010 | 173800 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 88 | 20231010 | 173700 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 89 | 20231010 | 173600 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 90 | 20231010 | 173500 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 91 | 20231010 | 173400 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 92 | 20231010 | 173300 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 30179 |
| 93 | 20231010 | 173200 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 94 | 20231010 | 173100 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 95 | 20231010 | 173000 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 96 | 20231010 | 172900 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 97 | 20231010 | 172800 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 98 | 20231010 | 172700 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 99 | 20231010 | 172600 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 100 | 20231010 | 172500 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 101 | 20231010 | 172400 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 102 | 20231010 | 172300 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 103 | 20231010 | 172200 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 104 | 20231010 | 172100 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 105 | 20231010 | 172000 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 106 | 20231010 | 171900 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 107 | 20231010 | 171800 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 108 | 20231010 | 171700 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 109 | 20231010 | 171600 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 110 | 20231010 | 171500 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 111 | 20231010 | 171400 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 112 | 20231010 | 171300 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 113 | 20231010 | 171200 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 114 | 20231010 | 171100 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 115 | 20231010 | 171000 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 116 | 20231010 | 170900 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 117 | 20231010 | 170800 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 118 | 20231010 | 170700 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 119 | 20231010 | 170600 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 120 | 20231010 | 170500 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 121 | 20231010 | 170400 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 122 | 20231010 | 170300 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 30179 |
| 123 | 20231010 | 170200 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 124 | 20231010 | 170100 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 125 | 20231010 | 170000 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 126 | 20231010 | 165900 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 127 | 20231010 | 165800 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 128 | 20231010 | 165700 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 129 | 20231010 | 165600 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 130 | 20231010 | 165500 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 131 | 20231010 | 165400 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 132 | 20231010 | 165300 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 133 | 20231010 | 165200 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 134 | 20231010 | 165100 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 135 | 20231010 | 165000 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 136 | 20231010 | 164900 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 137 | 20231010 | 164800 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 138 | 20231010 | 164700 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 139 | 20231010 | 164600 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 140 | 20231010 | 164500 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 141 | 20231010 | 164400 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 142 | 20231010 | 164300 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 143 | 20231010 | 164200 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 144 | 20231010 | 164100 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 145 | 20231010 | 164000 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 146 | 20231010 | 163900 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 147 | 20231010 | 163800 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 148 | 20231010 | 163700 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 149 | 20231010 | 163600 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 150 | 20231010 | 163500 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 151 | 20231010 | 163400 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 152 | 20231010 | 163300 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 30179 |
| 153 | 20231010 | 163200 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 154 | 20231010 | 163100 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 155 | 20231010 | 163000 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 156 | 20231010 | 162900 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 157 | 20231010 | 162800 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 158 | 20231010 | 162700 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 159 | 20231010 | 162600 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 160 | 20231010 | 162500 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 161 | 20231010 | 162400 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 162 | 20231010 | 162300 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 163 | 20231010 | 162200 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 164 | 20231010 | 162100 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 165 | 20231010 | 162000 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 166 | 20231010 | 161900 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 167 | 20231010 | 161800 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 168 | 20231010 | 161700 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 169 | 20231010 | 161600 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 170 | 20231010 | 161500 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 171 | 20231010 | 161400 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 172 | 20231010 | 161300 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 173 | 20231010 | 161200 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 174 | 20231010 | 161100 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 175 | 20231010 | 161000 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 176 | 20231010 | 160900 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 177 | 20231010 | 160800 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 178 | 20231010 | 160700 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 179 | 20231010 | 160600 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 180 | 20231010 | 160500 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 181 | 20231010 | 160400 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 182 | 20231010 | 160300 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 30179 |
| 183 | 20231010 | 160200 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 184 | 20231010 | 160100 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 185 | 20231010 | 160000 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 186 | 20231010 | 155900 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 187 | 20231010 | 155800 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 188 | 20231010 | 155700 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 189 | 20231010 | 155600 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 190 | 20231010 | 155500 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 191 | 20231010 | 155400 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 192 | 20231010 | 155300 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 193 | 20231010 | 155200 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 194 | 20231010 | 155100 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 195 | 20231010 | 155000 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 196 | 20231010 | 154900 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 197 | 20231010 | 154800 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 198 | 20231010 | 154700 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 199 | 20231010 | 154600 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 200 | 20231010 | 154500 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 201 | 20231010 | 154400 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 202 | 20231010 | 154300 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 203 | 20231010 | 154200 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 204 | 20231010 | 154100 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 205 | 20231010 | 154000 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 206 | 20231010 | 153900 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 207 | 20231010 | 153800 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 208 | 20231010 | 153700 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 209 | 20231010 | 153600 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 210 | 20231010 | 153500 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 211 | 20231010 | 153400 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 212 | 20231010 | 153300 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 30179 |
| 213 | 20231010 | 153200 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 214 | 20231010 | 153100 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 215 | 20231010 | 153000 | 5327293190 | 3395 | 3395 | 3395 | 3395 | 30179 |
| 216 | 20231010 | 152900 | 5224835485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 217 | 20231010 | 152800 | 5224835485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 218 | 20231010 | 152700 | 5224835485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 219 | 20231010 | 152600 | 5224835485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 220 | 20231010 | 152500 | 5224835485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 221 | 20231010 | 152400 | 5224835485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 222 | 20231010 | 152300 | 5224835485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 223 | 20231010 | 152200 | 5224835485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 224 | 20231010 | 152100 | 5224835485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 225 | 20231010 | 152000 | 5224835485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 226 | 20231010 | 151900 | 5224835485 | 3400 | 3395 | 3400 | 3390 | 20184 |
| 227 | 20231010 | 151800 | 5156339830 | 3390 | 3400 | 3400 | 3390 | 5853 |
| 228 | 20231010 | 151700 | 5136471920 | 3395 | 3400 | 3400 | 3390 | 2401 |
| 229 | 20231010 | 151600 | 5128323360 | 3400 | 3390 | 3400 | 3390 | 1306 |
| 230 | 20231010 | 151500 | 5123890495 | 3395 | 3395 | 3395 | 3385 | 2153 |
| 231 | 20231010 | 151400 | 5116592150 | 3390 | 3385 | 3390 | 3385 | 3933 |
| 232 | 20231010 | 151300 | 5103271695 | 3390 | 3385 | 3390 | 3385 | 414 |
| 233 | 20231010 | 151200 | 5101870285 | 3385 | 3385 | 3390 | 3385 | 1125 |
| 234 | 20231010 | 151100 | 5098062110 | 3385 | 3385 | 3390 | 3385 | 218 |
| 235 | 20231010 | 151000 | 5097324080 | 3390 | 3385 | 3395 | 3385 | 489 |
| 236 | 20231010 | 150900 | 5095666200 | 3390 | 3385 | 3390 | 3380 | 3519 |
| 237 | 20231010 | 150800 | 5083753145 | 3385 | 3390 | 3390 | 3385 | 1552 |
| 238 | 20231010 | 150700 | 5078497030 | 3395 | 3400 | 3410 | 3395 | 5316 |
| 239 | 20231010 | 150600 | 5060429195 | 3395 | 3405 | 3405 | 3395 | 2164 |
| 240 | 20231010 | 150500 | 5053075390 | 3410 | 3400 | 3410 | 3400 | 4452 |
| 241 | 20231010 | 150400 | 5037907815 | 3400 | 3385 | 3415 | 3365 | 27279 |
| 242 | 20231010 | 150300 | 4945260370 | 3385 | 3380 | 3385 | 3375 | 7937 |
| 243 | 20231010 | 150200 | 4918423650 | 3370 | 3380 | 3385 | 3370 | 2007 |
| 244 | 20231010 | 150100 | 4911646990 | 3385 | 3385 | 3385 | 3385 | 1620 |
| 245 | 20231010 | 150000 | 4906163290 | 3385 | 3365 | 3385 | 3365 | 20359 |
| 246 | 20231010 | 145900 | 4837392070 | 3375 | 3375 | 3380 | 3365 | 9890 |
| 247 | 20231010 | 145800 | 4804023975 | 3365 | 3385 | 3390 | 3330 | 49959 |
| 248 | 20231010 | 145700 | 4636186495 | 3375 | 3385 | 3390 | 3375 | 11747 |
| 249 | 20231010 | 145600 | 4596461155 | 3390 | 3390 | 3390 | 3385 | 7768 |
| 250 | 20231010 | 145500 | 4570144565 | 3390 | 3390 | 3390 | 3390 | 10056 |
| 251 | 20231010 | 145400 | 4536054725 | 3390 | 3390 | 3390 | 3390 | 1673 |
| 252 | 20231010 | 145300 | 4530383255 | 3390 | 3395 | 3395 | 3390 | 14 |
| 253 | 20231010 | 145200 | 4530335730 | 3395 | 3395 | 3400 | 3390 | 3404 |
| 254 | 20231010 | 145100 | 4518789370 | 3390 | 3395 | 3400 | 3390 | 2598 |
| 255 | 20231010 | 145000 | 4509981010 | 3395 | 3390 | 3395 | 3390 | 392 |
| 256 | 20231010 | 144900 | 4508652120 | 3400 | 3390 | 3400 | 3390 | 3258 |
| 257 | 20231010 | 144800 | 4497577500 | 3395 | 3395 | 3395 | 3395 | 2529 |
| 258 | 20231010 | 144700 | 4488991545 | 3395 | 3395 | 3395 | 3395 | 237 |
| 259 | 20231010 | 144600 | 4488186930 | 3390 | 3395 | 3400 | 3390 | 3125 |
| 260 | 20231010 | 144500 | 4477574535 | 3395 | 3395 | 3395 | 3395 | 506 |
| 261 | 20231010 | 144400 | 4475856665 | 3400 | 3400 | 3400 | 3400 | 4634 |
| 262 | 20231010 | 144300 | 4460101065 | 3395 | 3405 | 3405 | 3395 | 3101 |
| 263 | 20231010 | 144200 | 4449563165 | 3400 | 3395 | 3400 | 3395 | 10885 |
| 264 | 20231010 | 144100 | 4412581870 | 3395 | 3395 | 3400 | 3395 | 688 |
| 265 | 20231010 | 144000 | 4410243430 | 3395 | 3390 | 3395 | 3390 | 4774 |
| 266 | 20231010 | 143900 | 4394035950 | 3390 | 3400 | 3400 | 3390 | 1195 |
| 267 | 20231010 | 143800 | 4389977620 | 3400 | 3405 | 3405 | 3400 | 30180 |
| 268 | 20231010 | 143700 | 4287290410 | 3405 | 3400 | 3405 | 3400 | 6796 |
| 269 | 20231010 | 143600 | 4264164775 | 3400 | 3400 | 3400 | 3400 | 1424 |
| 270 | 20231010 | 143500 | 4259323175 | 3395 | 3390 | 3395 | 3390 | 7747 |
| 271 | 20231010 | 143400 | 4233027110 | 3395 | 3395 | 3395 | 3390 | 1292 |
| 272 | 20231010 | 143300 | 4228644170 | 3395 | 3395 | 3395 | 3395 | 2025 |
| 273 | 20231010 | 143200 | 4221769295 | 3390 | 3390 | 3390 | 3385 | 5240 |
| 274 | 20231010 | 143100 | 4204009540 | 3390 | 3385 | 3390 | 3385 | 10612 |
| 275 | 20231010 | 143000 | 4168067420 | 3380 | 3375 | 3380 | 3375 | 2383 |
| 276 | 20231010 | 142900 | 4160017015 | 3380 | 3380 | 3380 | 3375 | 6504 |
| 277 | 20231010 | 142800 | 4138039810 | 3380 | 3375 | 3380 | 3375 | 815 |
| 278 | 20231010 | 142700 | 4135289135 | 3375 | 3375 | 3380 | 3375 | 6298 |
| 279 | 20231010 | 142600 | 4114031885 | 3385 | 3390 | 3390 | 3375 | 5893 |
| 280 | 20231010 | 142500 | 4094091360 | 3385 | 3395 | 3395 | 3385 | 6359 |
| 281 | 20231010 | 142400 | 4072536115 | 3395 | 3390 | 3400 | 3390 | 4850 |
| 282 | 20231010 | 142300 | 4056082155 | 3385 | 3385 | 3390 | 3385 | 545 |
| 283 | 20231010 | 142200 | 4054234680 | 3390 | 3385 | 3390 | 3385 | 1265 |
| 284 | 20231010 | 142100 | 4049952635 | 3385 | 3380 | 3385 | 3380 | 3632 |
| 285 | 20231010 | 142000 | 4037671475 | 3385 | 3380 | 3385 | 3380 | 2364 |
| 286 | 20231010 | 141900 | 4029677155 | 3380 | 3385 | 3385 | 3380 | 13574 |
| 287 | 20231010 | 141800 | 3983784865 | 3385 | 3385 | 3385 | 3385 | 2418 |
| 288 | 20231010 | 141700 | 3975599935 | 3385 | 3390 | 3390 | 3385 | 4782 |
| 289 | 20231010 | 141600 | 3959407860 | 3385 | 3385 | 3390 | 3385 | 1373 |
| 290 | 20231010 | 141500 | 3954759700 | 3385 | 3395 | 3395 | 3385 | 9592 |
| 291 | 20231010 | 141400 | 3922245730 | 3395 | 3395 | 3395 | 3395 | 2042 |
| 292 | 20231010 | 141300 | 3915313140 | 3395 | 3400 | 3400 | 3395 | 2572 |
| 293 | 20231010 | 141200 | 3906578340 | 3400 | 3400 | 3405 | 3400 | 4837 |
| 294 | 20231010 | 141100 | 3890130890 | 3400 | 3400 | 3400 | 3400 | 6233 |
| 295 | 20231010 | 141000 | 3868938690 | 3395 | 3390 | 3395 | 3390 | 3464 |
| 296 | 20231010 | 140900 | 3857179845 | 3395 | 3395 | 3395 | 3395 | 2866 |
| 297 | 20231010 | 140800 | 3847449775 | 3395 | 3405 | 3405 | 3390 | 13058 |
| 298 | 20231010 | 140700 | 3803098105 | 3405 | 3405 | 3405 | 3405 | 5460 |
| 299 | 20231010 | 140600 | 3784506805 | 3410 | 3410 | 3415 | 3410 | 15688 |
| 300 | 20231010 | 140500 | 3731010715 | 3415 | 3415 | 3415 | 3410 | 715 |
| 301 | 20231010 | 140400 | 3728572490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 302 | 20231010 | 140300 | 3728572490 | 3415 | 3415 | 3420 | 3410 | 608 |
| 303 | 20231010 | 140200 | 3726497545 | 3410 | 3420 | 3420 | 3410 | 1152 |
| 304 | 20231010 | 140100 | 3722567410 | 3415 | 3415 | 3415 | 3415 | 20 |
| 305 | 20231010 | 140000 | 3722499110 | 3415 | 3415 | 3415 | 3410 | 3064 |
| 306 | 20231010 | 135900 | 3712036450 | 3410 | 3410 | 3410 | 3410 | 500 |
| 307 | 20231010 | 135800 | 3710331450 | 3410 | 3410 | 3410 | 3410 | 0 |
| 308 | 20231010 | 135700 | 3710331450 | 3410 | 3415 | 3415 | 3410 | 123 |
| 309 | 20231010 | 135600 | 3709911905 | 3410 | 3415 | 3415 | 3410 | 452 |
| 310 | 20231010 | 135500 | 3708369810 | 3410 | 3410 | 3410 | 3410 | 0 |
| 311 | 20231010 | 135400 | 3708369810 | 3410 | 3410 | 3410 | 3410 | 500 |
| 312 | 20231010 | 135300 | 3706664810 | 3410 | 3410 | 3410 | 3410 | 1300 |
| 313 | 20231010 | 135200 | 3702231810 | 3410 | 3415 | 3415 | 3410 | 5 |
| 314 | 20231010 | 135100 | 3702214750 | 3415 | 3415 | 3415 | 3410 | 63 |
| 315 | 20231010 | 135000 | 3701999860 | 3410 | 3410 | 3410 | 3410 | 798 |
| 316 | 20231010 | 134900 | 3699278680 | 3415 | 3410 | 3415 | 3410 | 1072 |
| 317 | 20231010 | 134800 | 3695623060 | 3415 | 3415 | 3415 | 3415 | 80 |
| 318 | 20231010 | 134700 | 3695349860 | 3415 | 3410 | 3415 | 3410 | 110 |
| 319 | 20231010 | 134600 | 3694974710 | 3410 | 3410 | 3410 | 3410 | 110 |
| 320 | 20231010 | 134500 | 3694599610 | 3415 | 3420 | 3420 | 3415 | 570 |
| 321 | 20231010 | 134400 | 3692653055 | 3415 | 3415 | 3415 | 3410 | 1260 |
| 322 | 20231010 | 134300 | 3688351155 | 3415 | 3420 | 3420 | 3415 | 1233 |
| 323 | 20231010 | 134200 | 3684135620 | 3415 | 3410 | 3415 | 3410 | 2944 |
| 324 | 20231010 | 134100 | 3674082540 | 3410 | 3410 | 3410 | 3410 | 6089 |
| 325 | 20231010 | 134000 | 3653319050 | 3410 | 3410 | 3410 | 3410 | 4809 |
| 326 | 20231010 | 133900 | 3636920360 | 3410 | 3415 | 3415 | 3410 | 5189 |
| 327 | 20231010 | 133800 | 3619224370 | 3415 | 3410 | 3415 | 3410 | 1638 |
| 328 | 20231010 | 133700 | 3613632825 | 3415 | 3415 | 3415 | 3415 | 11 |
| 329 | 20231010 | 133600 | 3613595260 | 3415 | 3415 | 3415 | 3415 | 25 |
| 330 | 20231010 | 133500 | 3613509885 | 3415 | 3415 | 3420 | 3415 | 2134 |
| 331 | 20231010 | 133400 | 3606222270 | 3415 | 3415 | 3415 | 3415 | 1925 |
| 332 | 20231010 | 133300 | 3599648395 | 3420 | 3415 | 3420 | 3415 | 62 |
| 333 | 20231010 | 133200 | 3599436360 | 3415 | 3415 | 3415 | 3415 | 230 |
| 334 | 20231010 | 133100 | 3598650910 | 3420 | 3415 | 3420 | 3415 | 9 |
| 335 | 20231010 | 133000 | 3598620165 | 3410 | 3415 | 3420 | 3410 | 5857 |
| 336 | 20231010 | 132900 | 3578612115 | 3415 | 3410 | 3415 | 3410 | 2271 |
| 337 | 20231010 | 132800 | 3570867630 | 3415 | 3405 | 3415 | 3405 | 2986 |
| 338 | 20231010 | 132700 | 3560685515 | 3410 | 3410 | 3415 | 3405 | 6266 |
| 339 | 20231010 | 132600 | 3539314555 | 3405 | 3415 | 3415 | 3395 | 37425 |
| 340 | 20231010 | 132500 | 3411947275 | 3410 | 3415 | 3415 | 3410 | 10901 |
| 341 | 20231010 | 132400 | 3374722860 | 3415 | 3420 | 3420 | 3415 | 3964 |
| 342 | 20231010 | 132300 | 3361168580 | 3420 | 3415 | 3420 | 3410 | 21636 |
| 343 | 20231010 | 132200 | 3287374940 | 3415 | 3425 | 3425 | 3415 | 6212 |
| 344 | 20231010 | 132100 | 3266141975 | 3425 | 3425 | 3425 | 3425 | 2139 |
| 345 | 20231010 | 132000 | 3258815900 | 3425 | 3430 | 3430 | 3425 | 7530 |
| 346 | 20231010 | 131900 | 3232993525 | 3430 | 3435 | 3435 | 3430 | 2329 |
| 347 | 20231010 | 131800 | 3225003555 | 3430 | 3435 | 3435 | 3430 | 1340 |
| 348 | 20231010 | 131700 | 3220405975 | 3440 | 3440 | 3445 | 3435 | 2437 |
| 349 | 20231010 | 131600 | 3212017600 | 3440 | 3440 | 3440 | 3440 | 1015 |
| 350 | 20231010 | 131500 | 3208526000 | 3440 | 3440 | 3440 | 3440 | 24 |
| 351 | 20231010 | 131400 | 3208443440 | 3445 | 3445 | 3445 | 3445 | 2 |
| 352 | 20231010 | 131300 | 3208436550 | 3435 | 3430 | 3435 | 3430 | 5310 |
| 353 | 20231010 | 131200 | 3190201700 | 3435 | 3435 | 3435 | 3435 | 11 |
| 354 | 20231010 | 131100 | 3190163915 | 3430 | 3430 | 3430 | 3430 | 0 |
| 355 | 20231010 | 131000 | 3190163915 | 3430 | 3435 | 3435 | 3430 | 250 |
| 356 | 20231010 | 130900 | 3189306410 | 3425 | 3425 | 3435 | 3425 | 11480 |
| 357 | 20231010 | 130800 | 3149987010 | 3430 | 3445 | 3445 | 3425 | 11173 |
| 358 | 20231010 | 130700 | 3111616035 | 3445 | 3450 | 3450 | 3445 | 1945 |
| 359 | 20231010 | 130600 | 3104915500 | 3450 | 3450 | 3450 | 3450 | 1 |
| 360 | 20231010 | 130500 | 3104912050 | 3450 | 3450 | 3450 | 3450 | 460 |
| 361 | 20231010 | 130400 | 3103325050 | 3445 | 3445 | 3445 | 3445 | 3196 |
| 362 | 20231010 | 130300 | 3092314830 | 3445 | 3445 | 3445 | 3440 | 986 |
| 363 | 20231010 | 130200 | 3088919310 | 3440 | 3440 | 3445 | 3440 | 4939 |
| 364 | 20231010 | 130100 | 3071929145 | 3440 | 3445 | 3445 | 3440 | 351 |
| 365 | 20231010 | 130000 | 3070721450 | 3445 | 3445 | 3445 | 3445 | 22 |
| 366 | 20231010 | 125900 | 3070645660 | 3445 | 3435 | 3445 | 3435 | 8514 |
| 367 | 20231010 | 125800 | 3041374585 | 3440 | 3440 | 3450 | 3440 | 2110 |
| 368 | 20231010 | 125700 | 3034115915 | 3445 | 3450 | 3450 | 3445 | 1532 |
| 369 | 20231010 | 125600 | 3028836155 | 3455 | 3450 | 3455 | 3450 | 2204 |
| 370 | 20231010 | 125500 | 3021232305 | 3450 | 3460 | 3460 | 3450 | 6245 |
| 371 | 20231010 | 125400 | 2999660550 | 3460 | 3460 | 3460 | 3455 | 3304 |
| 372 | 20231010 | 125300 | 2988229700 | 3460 | 3450 | 3460 | 3450 | 2419 |
| 373 | 20231010 | 125200 | 2979866840 | 3450 | 3455 | 3455 | 3450 | 1790 |
| 374 | 20231010 | 125100 | 2973682900 | 3455 | 3455 | 3455 | 3450 | 3612 |
| 375 | 20231010 | 125000 | 2961204840 | 3455 | 3460 | 3460 | 3455 | 5861 |
| 376 | 20231010 | 124900 | 2940943780 | 3465 | 3465 | 3470 | 3460 | 4258 |
| 377 | 20231010 | 124800 | 2926190735 | 3465 | 3470 | 3470 | 3465 | 6160 |
| 378 | 20231010 | 124700 | 2904830375 | 3475 | 3475 | 3480 | 3475 | 31293 |
| 379 | 20231010 | 124600 | 2796087155 | 3475 | 3485 | 3485 | 3475 | 230 |
| 380 | 20231010 | 124500 | 2795285905 | 3475 | 3480 | 3480 | 3475 | 10585 |
| 381 | 20231010 | 124400 | 2758458910 | 3480 | 3485 | 3485 | 3480 | 9565 |
| 382 | 20231010 | 124300 | 2725126750 | 3490 | 3490 | 3490 | 3490 | 10 |
| 383 | 20231010 | 124200 | 2725091850 | 3490 | 3490 | 3490 | 3490 | 4 |
| 384 | 20231010 | 124100 | 2725077890 | 3490 | 3490 | 3490 | 3490 | 89 |
| 385 | 20231010 | 124000 | 2724767280 | 3490 | 3490 | 3490 | 3490 | 0 |
| 386 | 20231010 | 123900 | 2724767280 | 3490 | 3490 | 3490 | 3485 | 121 |
| 387 | 20231010 | 123800 | 2724345490 | 3490 | 3490 | 3490 | 3490 | 15 |
| 388 | 20231010 | 123700 | 2724293140 | 3490 | 3490 | 3490 | 3490 | 120 |
| 389 | 20231010 | 123600 | 2723874340 | 3490 | 3495 | 3495 | 3490 | 2 |
| 390 | 20231010 | 123500 | 2723867355 | 3495 | 3495 | 3495 | 3495 | 468 |
| 391 | 20231010 | 123400 | 2722231695 | 3490 | 3490 | 3490 | 3490 | 4112 |
| 392 | 20231010 | 123300 | 2707880815 | 3490 | 3490 | 3500 | 3490 | 5393 |
| 393 | 20231010 | 123200 | 2689009245 | 3495 | 3495 | 3495 | 3495 | 2893 |
| 394 | 20231010 | 123100 | 2678898210 | 3495 | 3495 | 3495 | 3495 | 200 |
| 395 | 20231010 | 123000 | 2678199210 | 3495 | 3495 | 3500 | 3495 | 956 |
| 396 | 20231010 | 122900 | 2674856740 | 3495 | 3500 | 3500 | 3490 | 3474 |
| 397 | 20231010 | 122800 | 2662714875 | 3500 | 3495 | 3500 | 3495 | 110 |
| 398 | 20231010 | 122700 | 2662330375 | 3495 | 3495 | 3495 | 3495 | 2970 |
| 399 | 20231010 | 122600 | 2651950225 | 3495 | 3490 | 3495 | 3490 | 3222 |
| 400 | 20231010 | 122500 | 2640690335 | 3495 | 3495 | 3495 | 3495 | 2327 |
| 401 | 20231010 | 122400 | 2632557470 | 3495 | 3495 | 3495 | 3495 | 3683 |
| 402 | 20231010 | 122300 | 2619685385 | 3495 | 3495 | 3495 | 3495 | 2317 |
| 403 | 20231010 | 122200 | 2611587470 | 3495 | 3495 | 3495 | 3495 | 997 |
| 404 | 20231010 | 122100 | 2608102955 | 3495 | 3495 | 3495 | 3495 | 500 |
| 405 | 20231010 | 122000 | 2606355455 | 3495 | 3500 | 3500 | 3495 | 2332 |
| 406 | 20231010 | 121900 | 2598193560 | 3500 | 3500 | 3500 | 3500 | 1916 |
| 407 | 20231010 | 121800 | 2591487560 | 3500 | 3500 | 3500 | 3500 | 4126 |
| 408 | 20231010 | 121700 | 2577046560 | 3505 | 3505 | 3505 | 3505 | 0 |
| 409 | 20231010 | 121600 | 2577046560 | 3505 | 3505 | 3505 | 3505 | 7903 |
| 410 | 20231010 | 121500 | 2549346545 | 3505 | 3510 | 3510 | 3505 | 2001 |
| 411 | 20231010 | 121400 | 2542323040 | 3510 | 3510 | 3510 | 3510 | 5000 |
| 412 | 20231010 | 121300 | 2524773040 | 3510 | 3510 | 3510 | 3510 | 17200 |
| 413 | 20231010 | 121200 | 2464401040 | 3510 | 3510 | 3510 | 3510 | 2205 |
| 414 | 20231010 | 121100 | 2456661490 | 3505 | 3505 | 3505 | 3505 | 2024 |
| 415 | 20231010 | 121000 | 2449567370 | 3500 | 3500 | 3505 | 3500 | 397 |
| 416 | 20231010 | 120900 | 2448177865 | 3500 | 3500 | 3500 | 3500 | 1 |
| 417 | 20231010 | 120800 | 2448174365 | 3505 | 3500 | 3505 | 3500 | 904 |
| 418 | 20231010 | 120700 | 2445006345 | 3505 | 3505 | 3505 | 3505 | 0 |
| 419 | 20231010 | 120600 | 2445006345 | 3505 | 3505 | 3505 | 3505 | 18 |
| 420 | 20231010 | 120500 | 2444943255 | 3505 | 3510 | 3515 | 3505 | 3544 |
| 421 | 20231010 | 120400 | 2432514680 | 3510 | 3510 | 3510 | 3510 | 3809 |
| 422 | 20231010 | 120300 | 2419145090 | 3505 | 3505 | 3505 | 3505 | 32 |
| 423 | 20231010 | 120200 | 2419032930 | 3505 | 3505 | 3505 | 3505 | 0 |
| 424 | 20231010 | 120100 | 2419032930 | 3505 | 3505 | 3505 | 3505 | 0 |
| 425 | 20231010 | 120000 | 2419032930 | 3505 | 3505 | 3505 | 3505 | 47 |
| 426 | 20231010 | 115900 | 2418868195 | 3505 | 3505 | 3505 | 3505 | 1000 |
| 427 | 20231010 | 115800 | 2415363195 | 3505 | 3505 | 3505 | 3505 | 100 |
| 428 | 20231010 | 115700 | 2415012695 | 3505 | 3505 | 3505 | 3505 | 7823 |
| 429 | 20231010 | 115600 | 2387593080 | 3505 | 3505 | 3505 | 3505 | 0 |
| 430 | 20231010 | 115500 | 2387593080 | 3505 | 3505 | 3505 | 3505 | 584 |
| 431 | 20231010 | 115400 | 2385546160 | 3505 | 3505 | 3505 | 3500 | 4128 |
| 432 | 20231010 | 115300 | 2371092120 | 3505 | 3505 | 3505 | 3505 | 4523 |
| 433 | 20231010 | 115200 | 2355239005 | 3505 | 3505 | 3505 | 3505 | 189 |
| 434 | 20231010 | 115100 | 2354576560 | 3505 | 3505 | 3505 | 3505 | 0 |
| 435 | 20231010 | 115000 | 2354576560 | 3505 | 3505 | 3505 | 3505 | 41 |
| 436 | 20231010 | 114900 | 2354432855 | 3505 | 3510 | 3510 | 3505 | 83 |
| 437 | 20231010 | 114800 | 2354141550 | 3510 | 3510 | 3510 | 3510 | 0 |
| 438 | 20231010 | 114700 | 2354141550 | 3510 | 3515 | 3515 | 3510 | 2659 |
| 439 | 20231010 | 114600 | 2344803460 | 3515 | 3510 | 3515 | 3510 | 3404 |
| 440 | 20231010 | 114500 | 2332847395 | 3510 | 3510 | 3510 | 3510 | 639 |
| 441 | 20231010 | 114400 | 2330604505 | 3510 | 3505 | 3510 | 3505 | 1133 |
| 442 | 20231010 | 114300 | 2326630840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 443 | 20231010 | 114200 | 2326630840 | 3500 | 3500 | 3500 | 3500 | 20 |
| 444 | 20231010 | 114100 | 2326560840 | 3505 | 3505 | 3505 | 3505 | 1000 |
| 445 | 20231010 | 114000 | 2323055840 | 3505 | 3500 | 3505 | 3500 | 1009 |
| 446 | 20231010 | 113900 | 2319520835 | 3500 | 3500 | 3500 | 3500 | 1333 |
| 447 | 20231010 | 113800 | 2314855335 | 3500 | 3500 | 3500 | 3500 | 444 |
| 448 | 20231010 | 113700 | 2313301335 | 3500 | 3500 | 3500 | 3500 | 118 |
| 449 | 20231010 | 113600 | 2312888335 | 3500 | 3500 | 3500 | 3500 | 565 |
| 450 | 20231010 | 113500 | 2310910835 | 3500 | 3495 | 3500 | 3495 | 802 |
| 451 | 20231010 | 113400 | 2308107290 | 3495 | 3495 | 3495 | 3495 | 492 |
| 452 | 20231010 | 113300 | 2306387750 | 3495 | 3490 | 3495 | 3490 | 22 |
| 453 | 20231010 | 113200 | 2306310935 | 3490 | 3490 | 3490 | 3490 | 500 |
| 454 | 20231010 | 113100 | 2304565935 | 3490 | 3490 | 3490 | 3485 | 3370 |
| 455 | 20231010 | 113000 | 2292805635 | 3485 | 3485 | 3490 | 3485 | 241 |
| 456 | 20231010 | 112900 | 2291965595 | 3485 | 3490 | 3490 | 3485 | 1287 |
| 457 | 20231010 | 112800 | 2287475400 | 3490 | 3490 | 3490 | 3485 | 12728 |
| 458 | 20231010 | 112700 | 2243059680 | 3495 | 3495 | 3495 | 3495 | 1010 |
| 459 | 20231010 | 112600 | 2239529730 | 3495 | 3500 | 3500 | 3495 | 9625 |
| 460 | 20231010 | 112500 | 2205880355 | 3500 | 3495 | 3500 | 3495 | 715 |
| 461 | 20231010 | 112400 | 2203381355 | 3500 | 3500 | 3500 | 3500 | 89 |
| 462 | 20231010 | 112300 | 2203069855 | 3500 | 3505 | 3505 | 3500 | 2073 |
| 463 | 20231010 | 112200 | 2195814345 | 3505 | 3505 | 3505 | 3505 | 26 |
| 464 | 20231010 | 112100 | 2195723215 | 3505 | 3505 | 3505 | 3505 | 0 |
| 465 | 20231010 | 112000 | 2195723215 | 3505 | 3505 | 3505 | 3505 | 0 |
| 466 | 20231010 | 111900 | 2195723215 | 3505 | 3505 | 3505 | 3505 | 0 |
| 467 | 20231010 | 111800 | 2195723215 | 3505 | 3505 | 3505 | 3500 | 503 |
| 468 | 20231010 | 111700 | 2193962705 | 3500 | 3500 | 3500 | 3500 | 69 |
| 469 | 20231010 | 111600 | 2193721205 | 3505 | 3505 | 3505 | 3505 | 1300 |
| 470 | 20231010 | 111500 | 2189164705 | 3500 | 3505 | 3505 | 3500 | 7096 |
| 471 | 20231010 | 111400 | 2164328505 | 3505 | 3505 | 3505 | 3505 | 3254 |
| 472 | 20231010 | 111300 | 2152923235 | 3505 | 3505 | 3505 | 3505 | 752 |
| 473 | 20231010 | 111200 | 2150287475 | 3505 | 3505 | 3505 | 3505 | 0 |
| 474 | 20231010 | 111100 | 2150287475 | 3505 | 3505 | 3505 | 3505 | 142 |
| 475 | 20231010 | 111000 | 2149789765 | 3505 | 3505 | 3505 | 3505 | 10 |
| 476 | 20231010 | 110900 | 2149754715 | 3505 | 3505 | 3505 | 3505 | 180 |
| 477 | 20231010 | 110800 | 2149123815 | 3505 | 3500 | 3505 | 3500 | 2985 |
| 478 | 20231010 | 110700 | 2138675565 | 3505 | 3500 | 3505 | 3500 | 1959 |
| 479 | 20231010 | 110600 | 2131813515 | 3500 | 3500 | 3500 | 3500 | 1500 |
| 480 | 20231010 | 110500 | 2126563515 | 3500 | 3500 | 3500 | 3500 | 2731 |
| 481 | 20231010 | 110400 | 2117005015 | 3500 | 3500 | 3500 | 3500 | 800 |
| 482 | 20231010 | 110300 | 2114205015 | 3500 | 3500 | 3500 | 3495 | 3505 |
| 483 | 20231010 | 110200 | 2101939790 | 3500 | 3500 | 3500 | 3500 | 3058 |
| 484 | 20231010 | 110100 | 2091236790 | 3500 | 3500 | 3500 | 3500 | 100 |
| 485 | 20231010 | 110000 | 2090886790 | 3500 | 3500 | 3500 | 3500 | 78 |
| 486 | 20231010 | 105900 | 2090613790 | 3500 | 3500 | 3500 | 3500 | 4637 |
| 487 | 20231010 | 105800 | 2074384290 | 3500 | 3500 | 3500 | 3500 | 401 |
| 488 | 20231010 | 105700 | 2072980790 | 3500 | 3500 | 3500 | 3500 | 200 |
| 489 | 20231010 | 105600 | 2072280790 | 3500 | 3505 | 3515 | 3500 | 4620 |
| 490 | 20231010 | 105500 | 2056079325 | 3515 | 3505 | 3515 | 3505 | 2435 |
| 491 | 20231010 | 105400 | 2047543175 | 3500 | 3500 | 3500 | 3500 | 1161 |
| 492 | 20231010 | 105300 | 2043479675 | 3505 | 3505 | 3505 | 3505 | 10078 |
| 493 | 20231010 | 105200 | 2008156285 | 3505 | 3505 | 3505 | 3505 | 300 |
| 494 | 20231010 | 105100 | 2007104785 | 3505 | 3505 | 3510 | 3505 | 506 |
| 495 | 20231010 | 105000 | 2005331245 | 3505 | 3505 | 3505 | 3505 | 100 |
| 496 | 20231010 | 104900 | 2004980745 | 3505 | 3510 | 3510 | 3505 | 216 |
| 497 | 20231010 | 104800 | 2004223585 | 3510 | 3510 | 3510 | 3510 | 193 |
| 498 | 20231010 | 104700 | 2003546155 | 3510 | 3510 | 3510 | 3510 | 11541 |
| 499 | 20231010 | 104600 | 1963037245 | 3510 | 3510 | 3510 | 3510 | 1000 |
| 500 | 20231010 | 104500 | 1959527245 | 3510 | 3510 | 3510 | 3510 | 613 |
| 501 | 20231010 | 104400 | 1957375615 | 3510 | 3510 | 3510 | 3510 | 1332 |
| 502 | 20231010 | 104300 | 1952700295 | 3510 | 3515 | 3515 | 3510 | 13160 |
| 503 | 20231010 | 104200 | 1906508195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 504 | 20231010 | 104100 | 1906508195 | 3515 | 3515 | 3515 | 3515 | 1029 |
| 505 | 20231010 | 104000 | 1902891260 | 3515 | 3510 | 3515 | 3510 | 497 |
| 506 | 20231010 | 103900 | 1901146305 | 3515 | 3515 | 3515 | 3515 | 2000 |
| 507 | 20231010 | 103800 | 1894116305 | 3515 | 3520 | 3520 | 3515 | 103 |
| 508 | 20231010 | 103700 | 1893754245 | 3520 | 3520 | 3520 | 3520 | 516 |
| 509 | 20231010 | 103600 | 1891937925 | 3520 | 3515 | 3520 | 3515 | 1205 |
| 510 | 20231010 | 103500 | 1887702345 | 3515 | 3515 | 3515 | 3515 | 100 |
| 511 | 20231010 | 103400 | 1887350845 | 3510 | 3510 | 3510 | 3510 | 3600 |
| 512 | 20231010 | 103300 | 1874714845 | 3510 | 3510 | 3515 | 3510 | 1015 |
| 513 | 20231010 | 103200 | 1871152145 | 3510 | 3505 | 3510 | 3505 | 5287 |
| 514 | 20231010 | 103100 | 1852619660 | 3505 | 3505 | 3505 | 3500 | 858 |
| 515 | 20231010 | 103000 | 1849612380 | 3500 | 3500 | 3500 | 3500 | 200 |
| 516 | 20231010 | 102900 | 1848912380 | 3500 | 3500 | 3500 | 3500 | 200 |
| 517 | 20231010 | 102800 | 1848212380 | 3500 | 3500 | 3500 | 3500 | 60 |
| 518 | 20231010 | 102700 | 1848002380 | 3505 | 3505 | 3505 | 3505 | 1291 |
| 519 | 20231010 | 102600 | 1843477425 | 3505 | 3510 | 3510 | 3505 | 26 |
| 520 | 20231010 | 102500 | 1843386290 | 3510 | 3510 | 3510 | 3510 | 572 |
| 521 | 20231010 | 102400 | 1841378570 | 3505 | 3505 | 3505 | 3505 | 610 |
| 522 | 20231010 | 102300 | 1839240520 | 3510 | 3510 | 3510 | 3510 | 0 |
| 523 | 20231010 | 102200 | 1839240520 | 3510 | 3510 | 3510 | 3510 | 666 |
| 524 | 20231010 | 102100 | 1836902860 | 3510 | 3510 | 3510 | 3510 | 300 |
| 525 | 20231010 | 102000 | 1835849860 | 3515 | 3515 | 3515 | 3515 | 28 |
| 526 | 20231010 | 101900 | 1835751440 | 3520 | 3520 | 3520 | 3515 | 2752 |
| 527 | 20231010 | 101800 | 1826064445 | 3520 | 3515 | 3520 | 3515 | 4329 |
| 528 | 20231010 | 101700 | 1810840010 | 3510 | 3510 | 3510 | 3510 | 1375 |
| 529 | 20231010 | 101600 | 1806013760 | 3500 | 3500 | 3505 | 3500 | 4484 |
| 530 | 20231010 | 101500 | 1790307625 | 3500 | 3500 | 3500 | 3500 | 647 |
| 531 | 20231010 | 101400 | 1788043125 | 3500 | 3495 | 3500 | 3495 | 3598 |
| 532 | 20231010 | 101300 | 1775451375 | 3495 | 3495 | 3495 | 3495 | 2146 |
| 533 | 20231010 | 101200 | 1767951105 | 3500 | 3495 | 3500 | 3495 | 4103 |
| 534 | 20231010 | 101100 | 1753593105 | 3495 | 3500 | 3500 | 3490 | 19921 |
| 535 | 20231010 | 101000 | 1683903840 | 3500 | 3510 | 3510 | 3500 | 322 |
| 536 | 20231010 | 100900 | 1682773730 | 3510 | 3505 | 3510 | 3505 | 607 |
| 537 | 20231010 | 100800 | 1680646175 | 3505 | 3505 | 3505 | 3505 | 4523 |
| 538 | 20231010 | 100700 | 1664793060 | 3505 | 3500 | 3505 | 3500 | 1624 |
| 539 | 20231010 | 100600 | 1659101040 | 3505 | 3505 | 3510 | 3505 | 8515 |
| 540 | 20231010 | 100500 | 1629255255 | 3505 | 3510 | 3510 | 3505 | 1982 |
| 541 | 20231010 | 100400 | 1622305900 | 3510 | 3505 | 3515 | 3505 | 1479 |
| 542 | 20231010 | 100300 | 1617121845 | 3510 | 3510 | 3510 | 3505 | 1464 |
| 543 | 20231010 | 100200 | 1611985685 | 3510 | 3510 | 3515 | 3505 | 1969 |
| 544 | 20231010 | 100100 | 1605072345 | 3515 | 3520 | 3530 | 3505 | 5764 |
| 545 | 20231010 | 100000 | 1584814685 | 3515 | 3510 | 3515 | 3510 | 2154 |
| 546 | 20231010 | 095900 | 1577248050 | 3510 | 3510 | 3510 | 3510 | 499 |
| 547 | 20231010 | 095800 | 1575496560 | 3510 | 3510 | 3510 | 3505 | 7506 |
| 548 | 20231010 | 095700 | 1549165300 | 3510 | 3510 | 3510 | 3510 | 1940 |
| 549 | 20231010 | 095600 | 1542355900 | 3515 | 3515 | 3515 | 3510 | 30 |
| 550 | 20231010 | 095500 | 1542250470 | 3510 | 3510 | 3510 | 3505 | 3719 |
| 551 | 20231010 | 095400 | 1529197280 | 3510 | 3515 | 3515 | 3510 | 834 |
| 552 | 20231010 | 095300 | 1526265865 | 3515 | 3520 | 3520 | 3515 | 3395 |
| 553 | 20231010 | 095200 | 1514322965 | 3520 | 3515 | 3520 | 3515 | 637 |
| 554 | 20231010 | 095100 | 1512083660 | 3515 | 3515 | 3515 | 3515 | 752 |
| 555 | 20231010 | 095000 | 1509440380 | 3515 | 3520 | 3520 | 3515 | 2327 |
| 556 | 20231010 | 094900 | 1501249855 | 3520 | 3520 | 3520 | 3520 | 55 |
| 557 | 20231010 | 094800 | 1501056255 | 3520 | 3520 | 3530 | 3520 | 7140 |
| 558 | 20231010 | 094700 | 1475897375 | 3520 | 3520 | 3520 | 3515 | 1363 |
| 559 | 20231010 | 094600 | 1471100365 | 3515 | 3515 | 3525 | 3515 | 933 |
| 560 | 20231010 | 094500 | 1467820850 | 3515 | 3535 | 3540 | 3515 | 8167 |
| 561 | 20231010 | 094400 | 1439039765 | 3530 | 3535 | 3535 | 3530 | 3082 |
| 562 | 20231010 | 094300 | 1428155300 | 3535 | 3530 | 3535 | 3530 | 12704 |
| 563 | 20231010 | 094200 | 1383281120 | 3525 | 3525 | 3525 | 3520 | 976 |
| 564 | 20231010 | 094100 | 1379841975 | 3525 | 3525 | 3525 | 3525 | 248 |
| 565 | 20231010 | 094000 | 1378967775 | 3525 | 3525 | 3530 | 3525 | 2607 |
| 566 | 20231010 | 093900 | 1369769560 | 3530 | 3525 | 3530 | 3525 | 2206 |
| 567 | 20231010 | 093800 | 1361983410 | 3525 | 3530 | 3530 | 3525 | 131 |
| 568 | 20231010 | 093700 | 1361520985 | 3525 | 3530 | 3530 | 3525 | 157 |
| 569 | 20231010 | 093600 | 1360967170 | 3525 | 3515 | 3525 | 3500 | 11207 |
| 570 | 20231010 | 093500 | 1321547225 | 3515 | 3525 | 3525 | 3500 | 17042 |
| 571 | 20231010 | 093400 | 1261739965 | 3525 | 3530 | 3530 | 3525 | 1180 |
| 572 | 20231010 | 093300 | 1257580380 | 3530 | 3535 | 3535 | 3530 | 4517 |
| 573 | 20231010 | 093200 | 1241618450 | 3540 | 3530 | 3540 | 3530 | 5620 |
| 574 | 20231010 | 093100 | 1221763905 | 3530 | 3530 | 3530 | 3530 | 2308 |
| 575 | 20231010 | 093000 | 1213616665 | 3530 | 3525 | 3530 | 3520 | 7504 |
| 576 | 20231010 | 092900 | 1187165110 | 3515 | 3505 | 3525 | 3505 | 7661 |
| 577 | 20231010 | 092800 | 1160225305 | 3525 | 3525 | 3525 | 3505 | 14323 |
| 578 | 20231010 | 092700 | 1109881390 | 3520 | 3525 | 3525 | 3520 | 2054 |
| 579 | 20231010 | 092600 | 1102646205 | 3525 | 3525 | 3530 | 3525 | 3818 |
| 580 | 20231010 | 092500 | 1089180170 | 3530 | 3530 | 3530 | 3525 | 7822 |
| 581 | 20231010 | 092400 | 1061594245 | 3530 | 3530 | 3535 | 3530 | 3547 |
| 582 | 20231010 | 092300 | 1049063540 | 3525 | 3535 | 3535 | 3525 | 2548 |
| 583 | 20231010 | 092200 | 1040062280 | 3535 | 3530 | 3535 | 3525 | 1687 |
| 584 | 20231010 | 092100 | 1034108495 | 3525 | 3530 | 3530 | 3525 | 1379 |
| 585 | 20231010 | 092000 | 1029240885 | 3530 | 3540 | 3540 | 3525 | 1772 |
| 586 | 20231010 | 091900 | 1022985020 | 3540 | 3535 | 3545 | 3530 | 6245 |
| 587 | 20231010 | 091800 | 1000908680 | 3535 | 3520 | 3535 | 3520 | 9351 |
| 588 | 20231010 | 091700 | 967932945 | 3515 | 3510 | 3515 | 3510 | 12025 |
| 589 | 20231010 | 091600 | 925714070 | 3505 | 3510 | 3510 | 3505 | 4573 |
| 590 | 20231010 | 091500 | 909664095 | 3510 | 3510 | 3510 | 3500 | 9503 |
| 591 | 20231010 | 091400 | 876367735 | 3510 | 3500 | 3515 | 3500 | 10018 |
| 592 | 20231010 | 091300 | 841204105 | 3500 | 3495 | 3505 | 3490 | 10591 |
| 593 | 20231010 | 091200 | 804162005 | 3495 | 3500 | 3510 | 3495 | 4975 |
| 594 | 20231010 | 091100 | 786750880 | 3510 | 3490 | 3510 | 3490 | 2506 |
| 595 | 20231010 | 091000 | 777994900 | 3495 | 3510 | 3510 | 3490 | 3444 |
| 596 | 20231010 | 090900 | 765927360 | 3510 | 3505 | 3510 | 3505 | 7668 |
| 597 | 20231010 | 090800 | 739019450 | 3505 | 3485 | 3505 | 3485 | 11821 |
| 598 | 20231010 | 090700 | 697754045 | 3490 | 3490 | 3490 | 3490 | 1710 |
| 599 | 20231010 | 090600 | 691786145 | 3490 | 3485 | 3490 | 3485 | 5804 |
| 600 | 20231010 | 090500 | 671549500 | 3495 | 3500 | 3500 | 3480 | 29033 |
| 601 | 20231010 | 090400 | 570270845 | 3505 | 3485 | 3505 | 3480 | 10695 |
| 602 | 20231010 | 090300 | 532924580 | 3490 | 3510 | 3510 | 3475 | 29030 |
| 603 | 20231010 | 090200 | 431489715 | 3510 | 3520 | 3530 | 3500 | 27275 |
| 604 | 20231010 | 090100 | 335818625 | 3530 | 3505 | 3530 | 3495 | 29827 |
| 605 | 20231010 | 090000 | 231210155 | 3505 | 3540 | 3540 | 3505 | 57040 |