30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 191100 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 166133 |
| 3 | 20231010 | 191000 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 4 | 20231010 | 190900 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 5 | 20231010 | 190800 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 6 | 20231010 | 190700 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 7 | 20231010 | 190600 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 8 | 20231010 | 190500 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 9 | 20231010 | 190400 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 10 | 20231010 | 190300 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 11 | 20231010 | 190200 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 12 | 20231010 | 190100 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 13 | 20231010 | 190000 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 14 | 20231010 | 185900 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 15 | 20231010 | 185800 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 16 | 20231010 | 185700 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 17 | 20231010 | 185600 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 18 | 20231010 | 185500 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 19 | 20231010 | 185400 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 20 | 20231010 | 185300 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 21 | 20231010 | 185200 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 22 | 20231010 | 185100 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 23 | 20231010 | 185000 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 24 | 20231010 | 184900 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 25 | 20231010 | 184800 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 26 | 20231010 | 184700 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 27 | 20231010 | 184600 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 28 | 20231010 | 184500 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 29 | 20231010 | 184400 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 30 | 20231010 | 184300 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 31 | 20231010 | 184200 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 32 | 20231010 | 184100 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 166133 |
| 33 | 20231010 | 184000 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 34 | 20231010 | 183900 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 35 | 20231010 | 183800 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 36 | 20231010 | 183700 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 37 | 20231010 | 183600 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 38 | 20231010 | 183500 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 39 | 20231010 | 183400 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 40 | 20231010 | 183300 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 41 | 20231010 | 183200 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 42 | 20231010 | 183100 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 43 | 20231010 | 183000 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 44 | 20231010 | 182900 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 45 | 20231010 | 182800 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 46 | 20231010 | 182700 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 47 | 20231010 | 182600 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 48 | 20231010 | 182500 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 49 | 20231010 | 182400 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 50 | 20231010 | 182300 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 51 | 20231010 | 182200 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 52 | 20231010 | 182100 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 53 | 20231010 | 182000 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 54 | 20231010 | 181900 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 55 | 20231010 | 181800 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 56 | 20231010 | 181700 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 57 | 20231010 | 181600 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 58 | 20231010 | 181500 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 59 | 20231010 | 181400 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 60 | 20231010 | 181300 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 61 | 20231010 | 181200 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 62 | 20231010 | 181100 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 166133 |
| 63 | 20231010 | 181000 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 64 | 20231010 | 180900 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 65 | 20231010 | 180800 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 66 | 20231010 | 180700 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 67 | 20231010 | 180600 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 68 | 20231010 | 180500 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 69 | 20231010 | 180400 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 70 | 20231010 | 180300 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 71 | 20231010 | 180200 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 72 | 20231010 | 180100 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 73 | 20231010 | 180000 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 74 | 20231010 | 175900 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 75 | 20231010 | 175800 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 76 | 20231010 | 175700 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 77 | 20231010 | 175600 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 78 | 20231010 | 175500 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 79 | 20231010 | 175400 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 80 | 20231010 | 175300 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 81 | 20231010 | 175200 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 82 | 20231010 | 175100 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 83 | 20231010 | 175000 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 84 | 20231010 | 174900 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 85 | 20231010 | 174800 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 86 | 20231010 | 174700 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 87 | 20231010 | 174600 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 88 | 20231010 | 174500 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 89 | 20231010 | 174400 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 90 | 20231010 | 174300 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 91 | 20231010 | 174200 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 92 | 20231010 | 174100 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 166133 |
| 93 | 20231010 | 174000 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 94 | 20231010 | 173900 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 95 | 20231010 | 173800 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 96 | 20231010 | 173700 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 97 | 20231010 | 173600 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 98 | 20231010 | 173500 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 99 | 20231010 | 173400 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 100 | 20231010 | 173300 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 101 | 20231010 | 173200 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 102 | 20231010 | 173100 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 103 | 20231010 | 173000 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 104 | 20231010 | 172900 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 105 | 20231010 | 172800 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 106 | 20231010 | 172700 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 107 | 20231010 | 172600 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 108 | 20231010 | 172500 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 109 | 20231010 | 172400 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 110 | 20231010 | 172300 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 111 | 20231010 | 172200 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 112 | 20231010 | 172100 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 113 | 20231010 | 172000 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 114 | 20231010 | 171900 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 115 | 20231010 | 171800 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 116 | 20231010 | 171700 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 117 | 20231010 | 171600 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 118 | 20231010 | 171500 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 119 | 20231010 | 171400 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 120 | 20231010 | 171300 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 121 | 20231010 | 171200 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 122 | 20231010 | 171100 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 166133 |
| 123 | 20231010 | 171000 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 124 | 20231010 | 170900 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 125 | 20231010 | 170800 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 126 | 20231010 | 170700 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 127 | 20231010 | 170600 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 128 | 20231010 | 170500 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 129 | 20231010 | 170400 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 130 | 20231010 | 170300 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 131 | 20231010 | 170200 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 132 | 20231010 | 170100 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 133 | 20231010 | 170000 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 134 | 20231010 | 165900 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 135 | 20231010 | 165800 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 136 | 20231010 | 165700 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 137 | 20231010 | 165600 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 138 | 20231010 | 165500 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 139 | 20231010 | 165400 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 140 | 20231010 | 165300 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 141 | 20231010 | 165200 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 142 | 20231010 | 165100 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 143 | 20231010 | 165000 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 144 | 20231010 | 164900 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 145 | 20231010 | 164800 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 146 | 20231010 | 164700 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 147 | 20231010 | 164600 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 148 | 20231010 | 164500 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 149 | 20231010 | 164400 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 150 | 20231010 | 164300 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 151 | 20231010 | 164200 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 152 | 20231010 | 164100 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 166133 |
| 153 | 20231010 | 164000 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 154 | 20231010 | 163900 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 155 | 20231010 | 163800 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 156 | 20231010 | 163700 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 157 | 20231010 | 163600 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 158 | 20231010 | 163500 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 159 | 20231010 | 163400 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 160 | 20231010 | 163300 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 161 | 20231010 | 163200 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 162 | 20231010 | 163100 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 163 | 20231010 | 163000 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 164 | 20231010 | 162900 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 165 | 20231010 | 162800 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 166 | 20231010 | 162700 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 167 | 20231010 | 162600 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 168 | 20231010 | 162500 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 169 | 20231010 | 162400 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 170 | 20231010 | 162300 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 171 | 20231010 | 162200 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 172 | 20231010 | 162100 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 173 | 20231010 | 162000 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 174 | 20231010 | 161900 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 175 | 20231010 | 161800 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 176 | 20231010 | 161700 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 177 | 20231010 | 161600 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 178 | 20231010 | 161500 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 179 | 20231010 | 161400 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 180 | 20231010 | 161300 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 181 | 20231010 | 161200 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 182 | 20231010 | 161100 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 166133 |
| 183 | 20231010 | 161000 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 184 | 20231010 | 160900 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 185 | 20231010 | 160800 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 186 | 20231010 | 160700 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 187 | 20231010 | 160600 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 188 | 20231010 | 160500 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 189 | 20231010 | 160400 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 190 | 20231010 | 160300 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 191 | 20231010 | 160200 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 192 | 20231010 | 160100 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 193 | 20231010 | 160000 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 194 | 20231010 | 155900 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 195 | 20231010 | 155800 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 196 | 20231010 | 155700 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 197 | 20231010 | 155600 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 198 | 20231010 | 155500 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 199 | 20231010 | 155400 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 200 | 20231010 | 155300 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 201 | 20231010 | 155200 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 202 | 20231010 | 155100 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 203 | 20231010 | 155000 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 204 | 20231010 | 154900 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 205 | 20231010 | 154800 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 206 | 20231010 | 154700 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 207 | 20231010 | 154600 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 208 | 20231010 | 154500 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 209 | 20231010 | 154400 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 210 | 20231010 | 154300 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 211 | 20231010 | 154200 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 212 | 20231010 | 154100 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 166133 |
| 213 | 20231010 | 154000 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 214 | 20231010 | 153900 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 215 | 20231010 | 153800 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 216 | 20231010 | 153700 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 217 | 20231010 | 153600 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 218 | 20231010 | 153500 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 219 | 20231010 | 153400 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 220 | 20231010 | 153300 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 221 | 20231010 | 153200 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 222 | 20231010 | 153100 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 223 | 20231010 | 153000 | 9880832465 | 2985 | 2985 | 2985 | 2985 | 166133 |
| 224 | 20231010 | 152900 | 9384925460 | 2990 | 2990 | 2990 | 2990 | 0 |
| 225 | 20231010 | 152800 | 9384925460 | 2990 | 2990 | 2990 | 2990 | 0 |
| 226 | 20231010 | 152700 | 9384925460 | 2990 | 2990 | 2990 | 2990 | 0 |
| 227 | 20231010 | 152600 | 9384925460 | 2990 | 2990 | 2990 | 2990 | 0 |
| 228 | 20231010 | 152500 | 9384925460 | 2990 | 2990 | 2990 | 2990 | 0 |
| 229 | 20231010 | 152400 | 9384925460 | 2990 | 2990 | 2990 | 2990 | 0 |
| 230 | 20231010 | 152300 | 9384925460 | 2990 | 2990 | 2990 | 2990 | 0 |
| 231 | 20231010 | 152200 | 9384925460 | 2990 | 2990 | 2990 | 2990 | 0 |
| 232 | 20231010 | 152100 | 9384925460 | 2990 | 2990 | 2990 | 2990 | 0 |
| 233 | 20231010 | 152000 | 9384925460 | 2990 | 2990 | 2990 | 2990 | 0 |
| 234 | 20231010 | 151900 | 9384925460 | 2990 | 2880 | 2990 | 2880 | 232339 |
| 235 | 20231010 | 151800 | 8704313850 | 2880 | 2875 | 2915 | 2870 | 96998 |
| 236 | 20231010 | 151700 | 8424152390 | 2885 | 2905 | 2905 | 2845 | 129539 |
| 237 | 20231010 | 151600 | 8052167630 | 2910 | 2850 | 2945 | 2840 | 193381 |
| 238 | 20231010 | 151500 | 7492434035 | 2850 | 2825 | 2865 | 2820 | 51205 |
| 239 | 20231010 | 151400 | 7346735965 | 2820 | 2840 | 2845 | 2815 | 27065 |
| 240 | 20231010 | 151300 | 7270177600 | 2840 | 2840 | 2860 | 2810 | 46156 |
| 241 | 20231010 | 151200 | 7139232985 | 2835 | 2835 | 2840 | 2805 | 59824 |
| 242 | 20231010 | 151100 | 6970331965 | 2840 | 2770 | 2850 | 2765 | 98640 |
| 243 | 20231010 | 151000 | 6692466000 | 2770 | 2760 | 2785 | 2750 | 16117 |
| 244 | 20231010 | 150900 | 6647848360 | 2760 | 2745 | 2770 | 2730 | 16478 |
| 245 | 20231010 | 150800 | 6602531565 | 2745 | 2740 | 2750 | 2735 | 7010 |
| 246 | 20231010 | 150700 | 6583319450 | 2730 | 2745 | 2750 | 2730 | 9602 |
| 247 | 20231010 | 150600 | 6557038060 | 2745 | 2750 | 2750 | 2730 | 11608 |
| 248 | 20231010 | 150500 | 6525270890 | 2745 | 2735 | 2750 | 2735 | 2397 |
| 249 | 20231010 | 150400 | 6518703135 | 2735 | 2765 | 2775 | 2730 | 15985 |
| 250 | 20231010 | 150300 | 6474761510 | 2765 | 2735 | 2770 | 2730 | 21291 |
| 251 | 20231010 | 150200 | 6416298000 | 2735 | 2775 | 2775 | 2735 | 12946 |
| 252 | 20231010 | 150100 | 6380664100 | 2775 | 2785 | 2795 | 2740 | 31759 |
| 253 | 20231010 | 150000 | 6292885725 | 2785 | 2735 | 2830 | 2720 | 83100 |
| 254 | 20231010 | 145900 | 6061075255 | 2730 | 2745 | 2745 | 2705 | 9520 |
| 255 | 20231010 | 145800 | 6035167500 | 2715 | 2735 | 2760 | 2715 | 39496 |
| 256 | 20231010 | 145700 | 5926839255 | 2735 | 2790 | 2810 | 2725 | 51673 |
| 257 | 20231010 | 145600 | 5783881900 | 2760 | 2720 | 2810 | 2705 | 45346 |
| 258 | 20231010 | 145500 | 5659210030 | 2720 | 2720 | 2730 | 2715 | 9392 |
| 259 | 20231010 | 145400 | 5633634310 | 2725 | 2715 | 2725 | 2710 | 7222 |
| 260 | 20231010 | 145300 | 5613998845 | 2715 | 2725 | 2725 | 2705 | 11283 |
| 261 | 20231010 | 145200 | 5583409385 | 2725 | 2725 | 2730 | 2700 | 14053 |
| 262 | 20231010 | 145100 | 5545242690 | 2725 | 2710 | 2745 | 2695 | 49862 |
| 263 | 20231010 | 145000 | 5409728515 | 2710 | 2670 | 2710 | 2665 | 14049 |
| 264 | 20231010 | 144900 | 5371938610 | 2675 | 2675 | 2675 | 2660 | 9042 |
| 265 | 20231010 | 144800 | 5347816995 | 2680 | 2695 | 2705 | 2675 | 12566 |
| 266 | 20231010 | 144700 | 5313983370 | 2695 | 2685 | 2695 | 2655 | 25541 |
| 267 | 20231010 | 144600 | 5245706050 | 2680 | 2645 | 2685 | 2645 | 29029 |
| 268 | 20231010 | 144500 | 5168382010 | 2650 | 2680 | 2680 | 2630 | 71822 |
| 269 | 20231010 | 144400 | 4978465845 | 2670 | 2680 | 2695 | 2650 | 54231 |
| 270 | 20231010 | 144300 | 4833827315 | 2680 | 2715 | 2735 | 2655 | 81890 |
| 271 | 20231010 | 144200 | 4613515130 | 2715 | 2820 | 2830 | 2660 | 201340 |
| 272 | 20231010 | 144100 | 4060553480 | 2820 | 2870 | 2870 | 2800 | 94093 |
| 273 | 20231010 | 144000 | 3793430820 | 2870 | 2845 | 2895 | 2815 | 200763 |
| 274 | 20231010 | 143900 | 3220336915 | 2845 | 2865 | 2900 | 2780 | 468470 |
| 275 | 20231010 | 143800 | 1882643470 | 2780 | 2780 | 2780 | 2780 | 0 |
| 276 | 20231010 | 143700 | 1882643470 | 2780 | 2790 | 2810 | 2765 | 56710 |
| 277 | 20231010 | 143600 | 1723936020 | 2790 | 2740 | 2790 | 2730 | 50844 |
| 278 | 20231010 | 143500 | 1583306960 | 2740 | 2720 | 2740 | 2715 | 12182 |
| 279 | 20231010 | 143400 | 1550033235 | 2730 | 2705 | 2730 | 2700 | 3562 |
| 280 | 20231010 | 143300 | 1540378045 | 2705 | 2715 | 2715 | 2705 | 827 |
| 281 | 20231010 | 143200 | 1538137970 | 2730 | 2715 | 2730 | 2705 | 6452 |
| 282 | 20231010 | 143100 | 1520594175 | 2720 | 2700 | 2720 | 2685 | 6138 |
| 283 | 20231010 | 143000 | 1504088280 | 2715 | 2680 | 2720 | 2680 | 4686 |
| 284 | 20231010 | 142900 | 1491383115 | 2680 | 2690 | 2690 | 2675 | 1191 |
| 285 | 20231010 | 142800 | 1488190930 | 2680 | 2695 | 2695 | 2680 | 1571 |
| 286 | 20231010 | 142700 | 1483965835 | 2695 | 2695 | 2700 | 2695 | 840 |
| 287 | 20231010 | 142600 | 1481700350 | 2710 | 2720 | 2720 | 2695 | 4030 |
| 288 | 20231010 | 142500 | 1470757520 | 2720 | 2725 | 2730 | 2715 | 3487 |
| 289 | 20231010 | 142400 | 1461272605 | 2725 | 2700 | 2725 | 2700 | 7071 |
| 290 | 20231010 | 142300 | 1442059770 | 2695 | 2680 | 2725 | 2680 | 12913 |
| 291 | 20231010 | 142200 | 1407072110 | 2675 | 2685 | 2685 | 2675 | 938 |
| 292 | 20231010 | 142100 | 1404558165 | 2680 | 2675 | 2690 | 2675 | 1364 |
| 293 | 20231010 | 142000 | 1400898935 | 2675 | 2690 | 2690 | 2675 | 6872 |
| 294 | 20231010 | 141900 | 1382489330 | 2685 | 2655 | 2685 | 2655 | 1086 |
| 295 | 20231010 | 141800 | 1379584960 | 2655 | 2655 | 2680 | 2655 | 6603 |
| 296 | 20231010 | 141700 | 1362050340 | 2655 | 2660 | 2660 | 2655 | 176 |
| 297 | 20231010 | 141600 | 1361583055 | 2670 | 2655 | 2670 | 2655 | 857 |
| 298 | 20231010 | 141500 | 1359305680 | 2655 | 2655 | 2675 | 2655 | 2307 |
| 299 | 20231010 | 141400 | 1353171030 | 2650 | 2675 | 2675 | 2650 | 3861 |
| 300 | 20231010 | 141300 | 1342861210 | 2680 | 2655 | 2680 | 2655 | 2772 |
| 301 | 20231010 | 141200 | 1335455220 | 2675 | 2645 | 2675 | 2645 | 2796 |
| 302 | 20231010 | 141100 | 1328016365 | 2640 | 2640 | 2640 | 2640 | 2439 |
| 303 | 20231010 | 141000 | 1321577405 | 2640 | 2655 | 2680 | 2640 | 2790 |
| 304 | 20231010 | 140900 | 1314146930 | 2655 | 2665 | 2715 | 2655 | 15823 |
| 305 | 20231010 | 140800 | 1271460460 | 2660 | 2650 | 2680 | 2625 | 20462 |
| 306 | 20231010 | 140700 | 1217258300 | 2650 | 2660 | 2665 | 2645 | 10691 |
| 307 | 20231010 | 140600 | 1188947590 | 2655 | 2680 | 2680 | 2655 | 6782 |
| 308 | 20231010 | 140500 | 1170876550 | 2685 | 2735 | 2735 | 2680 | 26879 |
| 309 | 20231010 | 140400 | 1098264775 | 2740 | 2630 | 2775 | 2630 | 74768 |
| 310 | 20231010 | 140300 | 896070985 | 2630 | 2650 | 2655 | 2630 | 4006 |
| 311 | 20231010 | 140200 | 885504820 | 2635 | 2665 | 2670 | 2615 | 16999 |
| 312 | 20231010 | 140100 | 840773725 | 2645 | 2650 | 2700 | 2645 | 18420 |
| 313 | 20231010 | 140000 | 791667895 | 2645 | 2715 | 2715 | 2635 | 41093 |
| 314 | 20231010 | 135900 | 681992815 | 2720 | 2655 | 2780 | 2635 | 112647 |
| 315 | 20231010 | 135800 | 374683765 | 2630 | 2620 | 2660 | 2615 | 14223 |
| 316 | 20231010 | 135700 | 337145725 | 2620 | 2610 | 2620 | 2610 | 1200 |
| 317 | 20231010 | 135600 | 334007700 | 2615 | 2605 | 2615 | 2605 | 3 |
| 318 | 20231010 | 135500 | 333999865 | 2620 | 2610 | 2625 | 2595 | 4383 |
| 319 | 20231010 | 135400 | 322528605 | 2610 | 2595 | 2615 | 2595 | 5294 |
| 320 | 20231010 | 135300 | 308736705 | 2605 | 2590 | 2605 | 2590 | 4083 |
| 321 | 20231010 | 135200 | 298124120 | 2590 | 2590 | 2590 | 2585 | 4 |
| 322 | 20231010 | 135100 | 298113765 | 2585 | 2585 | 2585 | 2585 | 4 |
| 323 | 20231010 | 135000 | 298103425 | 2590 | 2600 | 2600 | 2590 | 66 |
| 324 | 20231010 | 134900 | 297932465 | 2590 | 2595 | 2600 | 2590 | 1034 |
| 325 | 20231010 | 134800 | 295254375 | 2600 | 2595 | 2600 | 2595 | 636 |
| 326 | 20231010 | 134700 | 293603935 | 2600 | 2600 | 2600 | 2600 | 6 |
| 327 | 20231010 | 134600 | 293588335 | 2605 | 2600 | 2605 | 2600 | 106 |
| 328 | 20231010 | 134500 | 293312210 | 2605 | 2605 | 2605 | 2600 | 431 |
| 329 | 20231010 | 134400 | 292191580 | 2605 | 2600 | 2605 | 2600 | 200 |
| 330 | 20231010 | 134300 | 291671575 | 2610 | 2610 | 2610 | 2600 | 11 |
| 331 | 20231010 | 134200 | 291642925 | 2610 | 2610 | 2610 | 2605 | 336 |
| 332 | 20231010 | 134100 | 290767595 | 2610 | 2605 | 2610 | 2605 | 2845 |
| 333 | 20231010 | 134000 | 283345480 | 2610 | 2610 | 2610 | 2605 | 816 |
| 334 | 20231010 | 133900 | 281219750 | 2610 | 2615 | 2615 | 2610 | 712 |
| 335 | 20231010 | 133800 | 279361410 | 2610 | 2615 | 2615 | 2610 | 852 |
| 336 | 20231010 | 133700 | 277135405 | 2615 | 2620 | 2620 | 2615 | 1025 |
| 337 | 20231010 | 133600 | 274451065 | 2620 | 2615 | 2635 | 2615 | 5575 |
| 338 | 20231010 | 133500 | 259831150 | 2610 | 2610 | 2610 | 2605 | 1438 |
| 339 | 20231010 | 133400 | 256078080 | 2605 | 2605 | 2605 | 2605 | 978 |
| 340 | 20231010 | 133300 | 253530390 | 2605 | 2600 | 2605 | 2600 | 273 |
| 341 | 20231010 | 133200 | 252820145 | 2600 | 2600 | 2600 | 2600 | 4 |
| 342 | 20231010 | 133100 | 252809745 | 2600 | 2605 | 2610 | 2585 | 741 |
| 343 | 20231010 | 133000 | 250885900 | 2610 | 2605 | 2610 | 2605 | 161 |
| 344 | 20231010 | 132900 | 250466445 | 2600 | 2585 | 2600 | 2585 | 3178 |
| 345 | 20231010 | 132800 | 242220600 | 2590 | 2590 | 2590 | 2590 | 206 |
| 346 | 20231010 | 132700 | 241687060 | 2590 | 2580 | 2590 | 2580 | 323 |
| 347 | 20231010 | 132600 | 240852270 | 2585 | 2585 | 2585 | 2585 | 10 |
| 348 | 20231010 | 132500 | 240826420 | 2585 | 2585 | 2585 | 2585 | 4 |
| 349 | 20231010 | 132400 | 240816080 | 2585 | 2580 | 2585 | 2575 | 425 |
| 350 | 20231010 | 132300 | 239721585 | 2580 | 2580 | 2580 | 2580 | 0 |
| 351 | 20231010 | 132200 | 239721585 | 2580 | 2590 | 2590 | 2580 | 602 |
| 352 | 20231010 | 132100 | 238167405 | 2590 | 2590 | 2590 | 2580 | 1009 |
| 353 | 20231010 | 132000 | 235564095 | 2590 | 2590 | 2590 | 2590 | 5 |
| 354 | 20231010 | 131900 | 235551145 | 2590 | 2580 | 2590 | 2580 | 20 |
| 355 | 20231010 | 131800 | 235499445 | 2580 | 2590 | 2590 | 2580 | 567 |
| 356 | 20231010 | 131700 | 234035675 | 2590 | 2585 | 2590 | 2585 | 272 |
| 357 | 20231010 | 131600 | 233332500 | 2585 | 2580 | 2585 | 2580 | 830 |
| 358 | 20231010 | 131500 | 231187525 | 2580 | 2580 | 2585 | 2580 | 657 |
| 359 | 20231010 | 131400 | 229492415 | 2580 | 2580 | 2580 | 2570 | 450 |
| 360 | 20231010 | 131300 | 228335725 | 2580 | 2575 | 2580 | 2575 | 306 |
| 361 | 20231010 | 131200 | 227547765 | 2575 | 2570 | 2575 | 2570 | 134 |
| 362 | 20231010 | 131100 | 227203365 | 2575 | 2575 | 2575 | 2565 | 77 |
| 363 | 20231010 | 131000 | 227005790 | 2555 | 2555 | 2555 | 2555 | 90 |
| 364 | 20231010 | 130900 | 226775840 | 2555 | 2555 | 2555 | 2555 | 0 |
| 365 | 20231010 | 130800 | 226775840 | 2555 | 2555 | 2555 | 2555 | 0 |
| 366 | 20231010 | 130700 | 226775840 | 2555 | 2555 | 2575 | 2550 | 100 |
| 367 | 20231010 | 130600 | 226520275 | 2580 | 2550 | 2580 | 2550 | 856 |
| 368 | 20231010 | 130500 | 224329615 | 2550 | 2550 | 2550 | 2550 | 2 |
| 369 | 20231010 | 130400 | 224324515 | 2545 | 2545 | 2545 | 2545 | 129 |
| 370 | 20231010 | 130300 | 223996210 | 2535 | 2535 | 2535 | 2535 | 0 |
| 371 | 20231010 | 130200 | 223996210 | 2535 | 2535 | 2535 | 2535 | 0 |
| 372 | 20231010 | 130100 | 223996210 | 2535 | 2535 | 2535 | 2535 | 15 |
| 373 | 20231010 | 130000 | 223958185 | 2535 | 2545 | 2545 | 2535 | 2699 |
| 374 | 20231010 | 125900 | 217105020 | 2545 | 2545 | 2545 | 2545 | 183 |
| 375 | 20231010 | 125800 | 216639285 | 2550 | 2550 | 2550 | 2550 | 0 |
| 376 | 20231010 | 125700 | 216639285 | 2550 | 2550 | 2550 | 2550 | 8 |
| 377 | 20231010 | 125600 | 216618885 | 2550 | 2550 | 2550 | 2550 | 0 |
| 378 | 20231010 | 125500 | 216618885 | 2550 | 2550 | 2550 | 2550 | 536 |
| 379 | 20231010 | 125400 | 215252085 | 2550 | 2550 | 2550 | 2550 | 0 |
| 380 | 20231010 | 125300 | 215252085 | 2550 | 2550 | 2550 | 2550 | 0 |
| 381 | 20231010 | 125200 | 215252085 | 2550 | 2550 | 2550 | 2550 | 0 |
| 382 | 20231010 | 125100 | 215252085 | 2550 | 2550 | 2550 | 2550 | 0 |
| 383 | 20231010 | 125000 | 215252085 | 2550 | 2550 | 2550 | 2545 | 501 |
| 384 | 20231010 | 124900 | 213976975 | 2555 | 2555 | 2555 | 2555 | 80 |
| 385 | 20231010 | 124800 | 213772575 | 2565 | 2565 | 2565 | 2565 | 0 |
| 386 | 20231010 | 124700 | 213772575 | 2565 | 2565 | 2565 | 2565 | 0 |
| 387 | 20231010 | 124600 | 213772575 | 2565 | 2555 | 2565 | 2555 | 162 |
| 388 | 20231010 | 124500 | 213358645 | 2565 | 2565 | 2565 | 2565 | 7 |
| 389 | 20231010 | 124400 | 213340690 | 2550 | 2545 | 2550 | 2545 | 1500 |
| 390 | 20231010 | 124300 | 209520690 | 2570 | 2570 | 2570 | 2570 | 0 |
| 391 | 20231010 | 124200 | 209520690 | 2570 | 2570 | 2570 | 2570 | 812 |
| 392 | 20231010 | 124100 | 207433850 | 2545 | 2555 | 2555 | 2545 | 10000 |
| 393 | 20231010 | 124000 | 181969875 | 2575 | 2575 | 2575 | 2575 | 0 |
| 394 | 20231010 | 123900 | 181969875 | 2575 | 2575 | 2575 | 2575 | 1 |
| 395 | 20231010 | 123800 | 181967300 | 2555 | 2555 | 2555 | 2555 | 0 |
| 396 | 20231010 | 123700 | 181967300 | 2555 | 2560 | 2560 | 2555 | 337 |
| 397 | 20231010 | 123600 | 181105765 | 2575 | 2575 | 2575 | 2575 | 0 |
| 398 | 20231010 | 123500 | 181105765 | 2575 | 2575 | 2575 | 2575 | 0 |
| 399 | 20231010 | 123400 | 181105765 | 2575 | 2575 | 2575 | 2575 | 0 |
| 400 | 20231010 | 123300 | 181105765 | 2575 | 2575 | 2575 | 2575 | 3 |
| 401 | 20231010 | 123200 | 181098040 | 2560 | 2575 | 2575 | 2560 | 1500 |
| 402 | 20231010 | 123100 | 177255000 | 2580 | 2580 | 2580 | 2580 | 0 |
| 403 | 20231010 | 123000 | 177255000 | 2580 | 2580 | 2580 | 2580 | 0 |
| 404 | 20231010 | 122900 | 177255000 | 2580 | 2580 | 2580 | 2580 | 0 |
| 405 | 20231010 | 122800 | 177255000 | 2580 | 2580 | 2580 | 2580 | 0 |
| 406 | 20231010 | 122700 | 177255000 | 2580 | 2570 | 2580 | 2570 | 50 |
| 407 | 20231010 | 122600 | 177126380 | 2580 | 2580 | 2580 | 2580 | 0 |
| 408 | 20231010 | 122500 | 177126380 | 2580 | 2580 | 2580 | 2580 | 1 |
| 409 | 20231010 | 122400 | 177123800 | 2560 | 2575 | 2575 | 2560 | 1500 |
| 410 | 20231010 | 122300 | 173281785 | 2580 | 2580 | 2580 | 2580 | 0 |
| 411 | 20231010 | 122200 | 173281785 | 2580 | 2580 | 2580 | 2580 | 2 |
| 412 | 20231010 | 122100 | 173276625 | 2575 | 2580 | 2580 | 2575 | 110 |
| 413 | 20231010 | 122000 | 172993325 | 2580 | 2580 | 2580 | 2580 | 1001 |
| 414 | 20231010 | 121900 | 170410745 | 2580 | 2570 | 2580 | 2570 | 1503 |
| 415 | 20231010 | 121800 | 166548010 | 2575 | 2575 | 2575 | 2575 | 756 |
| 416 | 20231010 | 121700 | 164601310 | 2580 | 2575 | 2580 | 2575 | 1003 |
| 417 | 20231010 | 121600 | 162018570 | 2580 | 2585 | 2585 | 2580 | 129 |
| 418 | 20231010 | 121500 | 161685615 | 2590 | 2590 | 2590 | 2590 | 0 |
| 419 | 20231010 | 121400 | 161685615 | 2590 | 2590 | 2590 | 2590 | 0 |
| 420 | 20231010 | 121300 | 161685615 | 2590 | 2585 | 2590 | 2585 | 52 |
| 421 | 20231010 | 121200 | 161551185 | 2595 | 2595 | 2595 | 2595 | 0 |
| 422 | 20231010 | 121100 | 161551185 | 2595 | 2595 | 2595 | 2595 | 0 |
| 423 | 20231010 | 121000 | 161551185 | 2595 | 2595 | 2595 | 2595 | 2 |
| 424 | 20231010 | 120900 | 161545995 | 2595 | 2595 | 2595 | 2595 | 0 |
| 425 | 20231010 | 120800 | 161545995 | 2595 | 2595 | 2595 | 2595 | 0 |
| 426 | 20231010 | 120700 | 161545995 | 2595 | 2585 | 2595 | 2585 | 16 |
| 427 | 20231010 | 120600 | 161504625 | 2595 | 2595 | 2595 | 2595 | 0 |
| 428 | 20231010 | 120500 | 161504625 | 2595 | 2595 | 2595 | 2595 | 1 |
| 429 | 20231010 | 120400 | 161502030 | 2600 | 2600 | 2600 | 2600 | 0 |
| 430 | 20231010 | 120300 | 161502030 | 2600 | 2600 | 2600 | 2600 | 0 |
| 431 | 20231010 | 120200 | 161502030 | 2600 | 2600 | 2600 | 2600 | 0 |
| 432 | 20231010 | 120100 | 161502030 | 2600 | 2600 | 2600 | 2600 | 0 |
| 433 | 20231010 | 120000 | 161502030 | 2600 | 2600 | 2600 | 2600 | 0 |
| 434 | 20231010 | 115900 | 161502030 | 2600 | 2600 | 2600 | 2600 | 2 |
| 435 | 20231010 | 115800 | 161496830 | 2595 | 2595 | 2595 | 2595 | 0 |
| 436 | 20231010 | 115700 | 161496830 | 2595 | 2595 | 2595 | 2595 | 0 |
| 437 | 20231010 | 115600 | 161496830 | 2595 | 2595 | 2595 | 2595 | 80 |
| 438 | 20231010 | 115500 | 161289230 | 2600 | 2600 | 2600 | 2600 | 0 |
| 439 | 20231010 | 115400 | 161289230 | 2600 | 2600 | 2600 | 2590 | 1001 |
| 440 | 20231010 | 115300 | 158694560 | 2600 | 2600 | 2600 | 2600 | 120 |
| 441 | 20231010 | 115200 | 158382560 | 2600 | 2600 | 2600 | 2600 | 0 |
| 442 | 20231010 | 115100 | 158382560 | 2600 | 2600 | 2600 | 2600 | 125 |
| 443 | 20231010 | 115000 | 158057560 | 2600 | 2605 | 2605 | 2600 | 106 |
| 444 | 20231010 | 114900 | 157781860 | 2605 | 2605 | 2605 | 2605 | 0 |
| 445 | 20231010 | 114800 | 157781860 | 2605 | 2605 | 2605 | 2605 | 12 |
| 446 | 20231010 | 114700 | 157750600 | 2605 | 2605 | 2605 | 2605 | 390 |
| 447 | 20231010 | 114600 | 156734650 | 2610 | 2605 | 2610 | 2605 | 55 |
| 448 | 20231010 | 114500 | 156591350 | 2605 | 2605 | 2605 | 2605 | 0 |
| 449 | 20231010 | 114400 | 156591350 | 2605 | 2605 | 2605 | 2605 | 0 |
| 450 | 20231010 | 114300 | 156591350 | 2605 | 2605 | 2605 | 2605 | 0 |
| 451 | 20231010 | 114200 | 156591350 | 2605 | 2600 | 2605 | 2600 | 43 |
| 452 | 20231010 | 114100 | 156479545 | 2600 | 2600 | 2600 | 2600 | 200 |
| 453 | 20231010 | 114000 | 155959545 | 2615 | 2615 | 2615 | 2615 | 0 |
| 454 | 20231010 | 113900 | 155959545 | 2615 | 2615 | 2615 | 2615 | 0 |
| 455 | 20231010 | 113800 | 155959545 | 2615 | 2615 | 2615 | 2615 | 0 |
| 456 | 20231010 | 113700 | 155959545 | 2615 | 2615 | 2615 | 2615 | 0 |
| 457 | 20231010 | 113600 | 155959545 | 2615 | 2615 | 2615 | 2615 | 73 |
| 458 | 20231010 | 113500 | 155768650 | 2615 | 2590 | 2615 | 2580 | 705 |
| 459 | 20231010 | 113400 | 153937745 | 2595 | 2595 | 2595 | 2595 | 0 |
| 460 | 20231010 | 113300 | 153937745 | 2595 | 2595 | 2595 | 2595 | 0 |
| 461 | 20231010 | 113200 | 153937745 | 2595 | 2595 | 2595 | 2595 | 33 |
| 462 | 20231010 | 113100 | 153852110 | 2575 | 2585 | 2585 | 2575 | 1000 |
| 463 | 20231010 | 113000 | 151269375 | 2585 | 2590 | 2590 | 2585 | 100 |
| 464 | 20231010 | 112900 | 151010615 | 2590 | 2590 | 2590 | 2590 | 0 |
| 465 | 20231010 | 112800 | 151010615 | 2590 | 2590 | 2590 | 2590 | 0 |
| 466 | 20231010 | 112700 | 151010615 | 2590 | 2590 | 2590 | 2590 | 0 |
| 467 | 20231010 | 112600 | 151010615 | 2590 | 2590 | 2590 | 2590 | 0 |
| 468 | 20231010 | 112500 | 151010615 | 2590 | 2590 | 2590 | 2590 | 0 |
| 469 | 20231010 | 112400 | 151010615 | 2590 | 2590 | 2590 | 2590 | 44 |
| 470 | 20231010 | 112300 | 150896655 | 2590 | 2595 | 2595 | 2590 | 144 |
| 471 | 20231010 | 112200 | 150523015 | 2600 | 2595 | 2600 | 2595 | 33 |
| 472 | 20231010 | 112100 | 150437265 | 2600 | 2600 | 2600 | 2600 | 0 |
| 473 | 20231010 | 112000 | 150437265 | 2600 | 2600 | 2600 | 2600 | 78 |
| 474 | 20231010 | 111900 | 150234465 | 2600 | 2600 | 2600 | 2600 | 0 |
| 475 | 20231010 | 111800 | 150234465 | 2600 | 2600 | 2600 | 2600 | 100 |
| 476 | 20231010 | 111700 | 149974465 | 2600 | 2600 | 2600 | 2600 | 0 |
| 477 | 20231010 | 111600 | 149974465 | 2600 | 2605 | 2605 | 2600 | 89 |
| 478 | 20231010 | 111500 | 149742755 | 2615 | 2615 | 2615 | 2615 | 0 |
| 479 | 20231010 | 111400 | 149742755 | 2615 | 2615 | 2615 | 2615 | 0 |
| 480 | 20231010 | 111300 | 149742755 | 2615 | 2620 | 2620 | 2615 | 1409 |
| 481 | 20231010 | 111200 | 146057970 | 2615 | 2615 | 2615 | 2615 | 11 |
| 482 | 20231010 | 111100 | 146029205 | 2620 | 2620 | 2620 | 2620 | 255 |
| 483 | 20231010 | 111000 | 145361105 | 2620 | 2620 | 2620 | 2620 | 64 |
| 484 | 20231010 | 110900 | 145193425 | 2625 | 2620 | 2625 | 2620 | 77 |
| 485 | 20231010 | 110800 | 144991680 | 2620 | 2610 | 2620 | 2610 | 963 |
| 486 | 20231010 | 110700 | 142474380 | 2610 | 2610 | 2610 | 2610 | 0 |
| 487 | 20231010 | 110600 | 142474380 | 2610 | 2610 | 2610 | 2610 | 0 |
| 488 | 20231010 | 110500 | 142474380 | 2610 | 2610 | 2610 | 2610 | 0 |
| 489 | 20231010 | 110400 | 142474380 | 2610 | 2605 | 2610 | 2605 | 405 |
| 490 | 20231010 | 110300 | 141419330 | 2605 | 2610 | 2610 | 2605 | 35 |
| 491 | 20231010 | 110200 | 141328055 | 2605 | 2605 | 2605 | 2605 | 490 |
| 492 | 20231010 | 110100 | 140051605 | 2610 | 2610 | 2610 | 2610 | 584 |
| 493 | 20231010 | 110000 | 138527365 | 2605 | 2605 | 2605 | 2605 | 10 |
| 494 | 20231010 | 105900 | 138501315 | 2600 | 2600 | 2600 | 2600 | 11 |
| 495 | 20231010 | 105800 | 138472715 | 2610 | 2610 | 2610 | 2610 | 0 |
| 496 | 20231010 | 105700 | 138472715 | 2610 | 2610 | 2610 | 2610 | 33 |
| 497 | 20231010 | 105600 | 138386585 | 2610 | 2610 | 2610 | 2610 | 2 |
| 498 | 20231010 | 105500 | 138381365 | 2595 | 2595 | 2595 | 2595 | 1 |
| 499 | 20231010 | 105400 | 138378770 | 2595 | 2595 | 2595 | 2595 | 0 |
| 500 | 20231010 | 105300 | 138378770 | 2595 | 2595 | 2595 | 2595 | 898 |
| 501 | 20231010 | 105200 | 136048460 | 2595 | 2610 | 2610 | 2595 | 376 |
| 502 | 20231010 | 105100 | 135072725 | 2615 | 2610 | 2615 | 2610 | 300 |
| 503 | 20231010 | 105000 | 134289145 | 2615 | 2610 | 2615 | 2610 | 2000 |
| 504 | 20231010 | 104900 | 129062330 | 2610 | 2610 | 2610 | 2610 | 1 |
| 505 | 20231010 | 104800 | 129059720 | 2610 | 2610 | 2610 | 2610 | 0 |
| 506 | 20231010 | 104700 | 129059720 | 2610 | 2610 | 2610 | 2610 | 0 |
| 507 | 20231010 | 104600 | 129059720 | 2610 | 2610 | 2610 | 2610 | 0 |
| 508 | 20231010 | 104500 | 129059720 | 2610 | 2590 | 2610 | 2590 | 411 |
| 509 | 20231010 | 104400 | 127995010 | 2610 | 2610 | 2610 | 2610 | 30 |
| 510 | 20231010 | 104300 | 127916710 | 2610 | 2600 | 2610 | 2600 | 157 |
| 511 | 20231010 | 104200 | 127507040 | 2610 | 2610 | 2610 | 2610 | 0 |
| 512 | 20231010 | 104100 | 127507040 | 2610 | 2600 | 2610 | 2600 | 843 |
| 513 | 20231010 | 104000 | 125312390 | 2600 | 2585 | 2600 | 2585 | 67 |
| 514 | 20231010 | 103900 | 125138495 | 2585 | 2585 | 2585 | 2585 | 0 |
| 515 | 20231010 | 103800 | 125138495 | 2585 | 2585 | 2585 | 2585 | 1 |
| 516 | 20231010 | 103700 | 125135910 | 2580 | 2580 | 2580 | 2580 | 0 |
| 517 | 20231010 | 103600 | 125135910 | 2580 | 2580 | 2580 | 2580 | 0 |
| 518 | 20231010 | 103500 | 125135910 | 2580 | 2590 | 2590 | 2580 | 29 |
| 519 | 20231010 | 103400 | 125060970 | 2590 | 2590 | 2590 | 2590 | 380 |
| 520 | 20231010 | 103300 | 124076770 | 2600 | 2600 | 2600 | 2600 | 0 |
| 521 | 20231010 | 103200 | 124076770 | 2600 | 2600 | 2600 | 2600 | 802 |
| 522 | 20231010 | 103100 | 121991570 | 2600 | 2600 | 2600 | 2600 | 1 |
| 523 | 20231010 | 103000 | 121988970 | 2600 | 2600 | 2600 | 2600 | 0 |
| 524 | 20231010 | 102900 | 121988970 | 2600 | 2610 | 2610 | 2600 | 658 |
| 525 | 20231010 | 102800 | 120274140 | 2610 | 2610 | 2610 | 2610 | 1 |
| 526 | 20231010 | 102700 | 120271530 | 2590 | 2590 | 2590 | 2590 | 4 |
| 527 | 20231010 | 102600 | 120261170 | 2590 | 2590 | 2590 | 2590 | 0 |
| 528 | 20231010 | 102500 | 120261170 | 2590 | 2590 | 2590 | 2590 | 0 |
| 529 | 20231010 | 102400 | 120261170 | 2590 | 2610 | 2610 | 2590 | 1395 |
| 530 | 20231010 | 102300 | 116641005 | 2615 | 2615 | 2615 | 2615 | 0 |
| 531 | 20231010 | 102200 | 116641005 | 2615 | 2610 | 2615 | 2610 | 100 |
| 532 | 20231010 | 102100 | 116379610 | 2610 | 2600 | 2610 | 2600 | 25 |
| 533 | 20231010 | 102000 | 116314560 | 2600 | 2600 | 2600 | 2600 | 0 |
| 534 | 20231010 | 101900 | 116314560 | 2600 | 2600 | 2600 | 2600 | 0 |
| 535 | 20231010 | 101800 | 116314560 | 2600 | 2610 | 2610 | 2600 | 598 |
| 536 | 20231010 | 101700 | 114753880 | 2590 | 2585 | 2610 | 2585 | 1307 |
| 537 | 20231010 | 101600 | 111352265 | 2595 | 2590 | 2595 | 2590 | 4 |
| 538 | 20231010 | 101500 | 111341895 | 2595 | 2595 | 2595 | 2595 | 5 |
| 539 | 20231010 | 101400 | 111328920 | 2595 | 2595 | 2595 | 2595 | 0 |
| 540 | 20231010 | 101300 | 111328920 | 2595 | 2595 | 2595 | 2595 | 2 |
| 541 | 20231010 | 101200 | 111323730 | 2595 | 2595 | 2595 | 2595 | 300 |
| 542 | 20231010 | 101100 | 110545230 | 2590 | 2590 | 2590 | 2590 | 1220 |
| 543 | 20231010 | 101000 | 107385430 | 2590 | 2575 | 2590 | 2575 | 1881 |
| 544 | 20231010 | 100900 | 102530050 | 2565 | 2565 | 2565 | 2565 | 448 |
| 545 | 20231010 | 100800 | 101380930 | 2565 | 2565 | 2565 | 2565 | 0 |
| 546 | 20231010 | 100700 | 101380930 | 2565 | 2565 | 2565 | 2565 | 0 |
| 547 | 20231010 | 100600 | 101380930 | 2565 | 2565 | 2565 | 2565 | 0 |
| 548 | 20231010 | 100500 | 101380930 | 2565 | 2550 | 2565 | 2550 | 62 |
| 549 | 20231010 | 100400 | 101222805 | 2550 | 2550 | 2550 | 2550 | 886 |
| 550 | 20231010 | 100300 | 98963505 | 2550 | 2550 | 2550 | 2550 | 0 |
| 551 | 20231010 | 100200 | 98963505 | 2550 | 2550 | 2550 | 2550 | 1 |
| 552 | 20231010 | 100100 | 98960955 | 2550 | 2550 | 2550 | 2550 | 0 |
| 553 | 20231010 | 100000 | 98960955 | 2550 | 2555 | 2555 | 2550 | 980 |
| 554 | 20231010 | 095900 | 96461355 | 2550 | 2550 | 2550 | 2550 | 0 |
| 555 | 20231010 | 095800 | 96461355 | 2550 | 2555 | 2555 | 2550 | 148 |
| 556 | 20231010 | 095700 | 96083785 | 2550 | 2550 | 2550 | 2550 | 0 |
| 557 | 20231010 | 095600 | 96083785 | 2550 | 2550 | 2550 | 2550 | 0 |
| 558 | 20231010 | 095500 | 96083785 | 2550 | 2550 | 2550 | 2550 | 0 |
| 559 | 20231010 | 095400 | 96083785 | 2550 | 2550 | 2550 | 2550 | 8 |
| 560 | 20231010 | 095300 | 96063385 | 2550 | 2555 | 2555 | 2550 | 333 |
| 561 | 20231010 | 095200 | 95213455 | 2555 | 2555 | 2555 | 2555 | 1100 |
| 562 | 20231010 | 095100 | 92402955 | 2565 | 2565 | 2565 | 2565 | 0 |
| 563 | 20231010 | 095000 | 92402955 | 2565 | 2565 | 2565 | 2565 | 0 |
| 564 | 20231010 | 094900 | 92402955 | 2565 | 2565 | 2565 | 2565 | 2 |
| 565 | 20231010 | 094800 | 92397825 | 2565 | 2565 | 2565 | 2565 | 0 |
| 566 | 20231010 | 094700 | 92397825 | 2565 | 2565 | 2565 | 2565 | 167 |
| 567 | 20231010 | 094600 | 91969470 | 2565 | 2565 | 2565 | 2565 | 0 |
| 568 | 20231010 | 094500 | 91969470 | 2565 | 2565 | 2565 | 2565 | 11 |
| 569 | 20231010 | 094400 | 91941255 | 2565 | 2565 | 2565 | 2565 | 0 |
| 570 | 20231010 | 094300 | 91941255 | 2565 | 2570 | 2570 | 2565 | 2810 |
| 571 | 20231010 | 094200 | 84723545 | 2570 | 2570 | 2570 | 2570 | 0 |
| 572 | 20231010 | 094100 | 84723545 | 2570 | 2570 | 2570 | 2570 | 155 |
| 573 | 20231010 | 094000 | 84325195 | 2575 | 2575 | 2575 | 2575 | 11 |
| 574 | 20231010 | 093900 | 84296870 | 2570 | 2570 | 2570 | 2570 | 40 |
| 575 | 20231010 | 093800 | 84194070 | 2570 | 2570 | 2570 | 2570 | 17 |
| 576 | 20231010 | 093700 | 84150380 | 2570 | 2550 | 2570 | 2550 | 1163 |
| 577 | 20231010 | 093600 | 81169980 | 2570 | 2570 | 2570 | 2570 | 0 |
| 578 | 20231010 | 093500 | 81169980 | 2570 | 2570 | 2570 | 2570 | 601 |
| 579 | 20231010 | 093400 | 79625410 | 2570 | 2550 | 2570 | 2550 | 20 |
| 580 | 20231010 | 093300 | 79574210 | 2570 | 2560 | 2570 | 2560 | 249 |
| 581 | 20231010 | 093200 | 78934880 | 2550 | 2550 | 2550 | 2550 | 0 |
| 582 | 20231010 | 093100 | 78934880 | 2550 | 2545 | 2550 | 2545 | 993 |
| 583 | 20231010 | 093000 | 76407500 | 2545 | 2545 | 2545 | 2545 | 46 |
| 584 | 20231010 | 092900 | 76290430 | 2550 | 2550 | 2550 | 2550 | 12 |
| 585 | 20231010 | 092800 | 76259830 | 2545 | 2545 | 2545 | 2545 | 0 |
| 586 | 20231010 | 092700 | 76259830 | 2545 | 2545 | 2545 | 2545 | 4000 |
| 587 | 20231010 | 092600 | 66079830 | 2545 | 2545 | 2545 | 2545 | 0 |
| 588 | 20231010 | 092500 | 66079830 | 2545 | 2545 | 2545 | 2545 | 0 |
| 589 | 20231010 | 092400 | 66079830 | 2545 | 2545 | 2545 | 2545 | 0 |
| 590 | 20231010 | 092300 | 66079830 | 2545 | 2550 | 2550 | 2545 | 2000 |
| 591 | 20231010 | 092200 | 60989530 | 2550 | 2550 | 2550 | 2550 | 0 |
| 592 | 20231010 | 092100 | 60989530 | 2550 | 2550 | 2550 | 2550 | 0 |
| 593 | 20231010 | 092000 | 60989530 | 2550 | 2555 | 2555 | 2550 | 198 |
| 594 | 20231010 | 091900 | 60484340 | 2555 | 2555 | 2555 | 2555 | 0 |
| 595 | 20231010 | 091800 | 60484340 | 2555 | 2565 | 2570 | 2555 | 868 |
| 596 | 20231010 | 091700 | 58257310 | 2570 | 2570 | 2570 | 2570 | 0 |
| 597 | 20231010 | 091600 | 58257310 | 2570 | 2570 | 2570 | 2570 | 1 |
| 598 | 20231010 | 091500 | 58254740 | 2545 | 2565 | 2565 | 2545 | 145 |
| 599 | 20231010 | 091400 | 57883955 | 2555 | 2555 | 2555 | 2555 | 500 |
| 600 | 20231010 | 091300 | 56606455 | 2550 | 2550 | 2550 | 2550 | 1600 |
| 601 | 20231010 | 091200 | 52526455 | 2535 | 2535 | 2535 | 2535 | 0 |
| 602 | 20231010 | 091100 | 52526455 | 2535 | 2550 | 2550 | 2535 | 103 |
| 603 | 20231010 | 091000 | 52263850 | 2550 | 2550 | 2550 | 2550 | 10 |
| 604 | 20231010 | 090900 | 52238350 | 2550 | 2545 | 2550 | 2540 | 163 |
| 605 | 20231010 | 090800 | 51823400 | 2520 | 2520 | 2520 | 2520 | 0 |
| 606 | 20231010 | 090700 | 51823400 | 2520 | 2520 | 2520 | 2520 | 0 |
| 607 | 20231010 | 090600 | 51823400 | 2520 | 2550 | 2550 | 2515 | 3342 |
| 608 | 20231010 | 090500 | 43339745 | 2550 | 2570 | 2570 | 2550 | 1178 |
| 609 | 20231010 | 090400 | 40332130 | 2560 | 2565 | 2570 | 2560 | 132 |
| 610 | 20231010 | 090300 | 39993530 | 2570 | 2565 | 2570 | 2565 | 33 |
| 611 | 20231010 | 090200 | 39908800 | 2570 | 2585 | 2585 | 2570 | 840 |
| 612 | 20231010 | 090100 | 37741145 | 2600 | 2580 | 2610 | 2580 | 7196 |
| 613 | 20231010 | 090000 | 19096465 | 2580 | 2555 | 2580 | 2555 | 7468 |