30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 191700 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 51956 |
| 3 | 20231011 | 191600 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 4 | 20231011 | 191500 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 5 | 20231011 | 191400 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 6 | 20231011 | 191300 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 7 | 20231011 | 191200 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 8 | 20231011 | 191100 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 9 | 20231011 | 191000 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 10 | 20231011 | 190900 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 11 | 20231011 | 190800 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 12 | 20231011 | 190700 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 13 | 20231011 | 190600 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 14 | 20231011 | 190500 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 15 | 20231011 | 190400 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 16 | 20231011 | 190300 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 17 | 20231011 | 190200 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 18 | 20231011 | 190100 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 19 | 20231011 | 190000 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 20 | 20231011 | 185900 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 21 | 20231011 | 185800 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 22 | 20231011 | 185700 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 23 | 20231011 | 185600 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 24 | 20231011 | 185500 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 25 | 20231011 | 185400 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 26 | 20231011 | 185300 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 27 | 20231011 | 185200 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 28 | 20231011 | 185100 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 29 | 20231011 | 185000 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 30 | 20231011 | 184900 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 31 | 20231011 | 184800 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 32 | 20231011 | 184700 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 51956 |
| 33 | 20231011 | 184600 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 34 | 20231011 | 184500 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 35 | 20231011 | 184400 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 36 | 20231011 | 184300 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 37 | 20231011 | 184200 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 38 | 20231011 | 184100 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 39 | 20231011 | 184000 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 40 | 20231011 | 183900 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 41 | 20231011 | 183800 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 42 | 20231011 | 183700 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 43 | 20231011 | 183600 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 44 | 20231011 | 183500 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 45 | 20231011 | 183400 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 46 | 20231011 | 183300 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 47 | 20231011 | 183200 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 48 | 20231011 | 183100 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 49 | 20231011 | 183000 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 50 | 20231011 | 182900 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 51 | 20231011 | 182800 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 52 | 20231011 | 182700 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 53 | 20231011 | 182600 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 54 | 20231011 | 182500 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 55 | 20231011 | 182400 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 56 | 20231011 | 182300 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 57 | 20231011 | 182200 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 58 | 20231011 | 182100 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 59 | 20231011 | 182000 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 60 | 20231011 | 181900 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 61 | 20231011 | 181800 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 62 | 20231011 | 181700 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 51956 |
| 63 | 20231011 | 181600 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 64 | 20231011 | 181500 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 65 | 20231011 | 181400 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 66 | 20231011 | 181300 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 67 | 20231011 | 181200 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 68 | 20231011 | 181100 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 69 | 20231011 | 181000 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 70 | 20231011 | 180900 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 71 | 20231011 | 180800 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 72 | 20231011 | 180700 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 73 | 20231011 | 180600 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 74 | 20231011 | 180500 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 75 | 20231011 | 180400 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 76 | 20231011 | 180300 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 77 | 20231011 | 180200 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 78 | 20231011 | 180100 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 79 | 20231011 | 180000 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 80 | 20231011 | 175900 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 81 | 20231011 | 175800 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 82 | 20231011 | 175700 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 83 | 20231011 | 175600 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 84 | 20231011 | 175500 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 85 | 20231011 | 175400 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 86 | 20231011 | 175300 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 87 | 20231011 | 175200 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 88 | 20231011 | 175100 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 89 | 20231011 | 175000 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 90 | 20231011 | 174900 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 91 | 20231011 | 174800 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 92 | 20231011 | 174700 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 51956 |
| 93 | 20231011 | 174600 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 94 | 20231011 | 174500 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 95 | 20231011 | 174400 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 96 | 20231011 | 174300 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 97 | 20231011 | 174200 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 98 | 20231011 | 174100 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 99 | 20231011 | 174000 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 100 | 20231011 | 173900 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 101 | 20231011 | 173800 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 102 | 20231011 | 173700 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 103 | 20231011 | 173600 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 104 | 20231011 | 173500 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 105 | 20231011 | 173400 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 106 | 20231011 | 173300 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 107 | 20231011 | 173200 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 108 | 20231011 | 173100 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 109 | 20231011 | 173000 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 110 | 20231011 | 172900 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 111 | 20231011 | 172800 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 112 | 20231011 | 172700 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 113 | 20231011 | 172600 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 114 | 20231011 | 172500 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 115 | 20231011 | 172400 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 116 | 20231011 | 172300 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 117 | 20231011 | 172200 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 118 | 20231011 | 172100 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 119 | 20231011 | 172000 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 120 | 20231011 | 171900 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 121 | 20231011 | 171800 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 122 | 20231011 | 171700 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 51956 |
| 123 | 20231011 | 171600 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 124 | 20231011 | 171500 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 125 | 20231011 | 171400 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 126 | 20231011 | 171300 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 127 | 20231011 | 171200 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 128 | 20231011 | 171100 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 129 | 20231011 | 171000 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 130 | 20231011 | 170900 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 131 | 20231011 | 170800 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 132 | 20231011 | 170700 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 133 | 20231011 | 170600 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 134 | 20231011 | 170500 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 135 | 20231011 | 170400 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 136 | 20231011 | 170300 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 137 | 20231011 | 170200 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 138 | 20231011 | 170100 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 139 | 20231011 | 170000 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 140 | 20231011 | 165900 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 141 | 20231011 | 165800 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 142 | 20231011 | 165700 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 143 | 20231011 | 165600 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 144 | 20231011 | 165500 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 145 | 20231011 | 165400 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 146 | 20231011 | 165300 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 147 | 20231011 | 165200 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 148 | 20231011 | 165100 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 149 | 20231011 | 165000 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 150 | 20231011 | 164900 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 151 | 20231011 | 164800 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 152 | 20231011 | 164700 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 51956 |
| 153 | 20231011 | 164600 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 154 | 20231011 | 164500 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 155 | 20231011 | 164400 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 156 | 20231011 | 164300 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 157 | 20231011 | 164200 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 158 | 20231011 | 164100 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 159 | 20231011 | 164000 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 160 | 20231011 | 163900 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 161 | 20231011 | 163800 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 162 | 20231011 | 163700 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 163 | 20231011 | 163600 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 164 | 20231011 | 163500 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 165 | 20231011 | 163400 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 166 | 20231011 | 163300 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 167 | 20231011 | 163200 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 168 | 20231011 | 163100 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 169 | 20231011 | 163000 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 170 | 20231011 | 162900 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 171 | 20231011 | 162800 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 172 | 20231011 | 162700 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 173 | 20231011 | 162600 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 174 | 20231011 | 162500 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 175 | 20231011 | 162400 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 176 | 20231011 | 162300 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 177 | 20231011 | 162200 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 178 | 20231011 | 162100 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 179 | 20231011 | 162000 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 180 | 20231011 | 161900 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 181 | 20231011 | 161800 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 182 | 20231011 | 161700 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 51956 |
| 183 | 20231011 | 161600 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 184 | 20231011 | 161500 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 185 | 20231011 | 161400 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 186 | 20231011 | 161300 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 187 | 20231011 | 161200 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 188 | 20231011 | 161100 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 189 | 20231011 | 161000 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 190 | 20231011 | 160900 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 191 | 20231011 | 160800 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 192 | 20231011 | 160700 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 193 | 20231011 | 160600 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 194 | 20231011 | 160500 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 195 | 20231011 | 160400 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 196 | 20231011 | 160300 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 197 | 20231011 | 160200 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 198 | 20231011 | 160100 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 199 | 20231011 | 160000 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 200 | 20231011 | 155900 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 201 | 20231011 | 155800 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 202 | 20231011 | 155700 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 203 | 20231011 | 155600 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 204 | 20231011 | 155500 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 205 | 20231011 | 155400 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 206 | 20231011 | 155300 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 207 | 20231011 | 155200 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 208 | 20231011 | 155100 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 209 | 20231011 | 155000 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 210 | 20231011 | 154900 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 211 | 20231011 | 154800 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 212 | 20231011 | 154700 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 51956 |
| 213 | 20231011 | 154600 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 214 | 20231011 | 154500 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 215 | 20231011 | 154400 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 216 | 20231011 | 154300 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 217 | 20231011 | 154200 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 218 | 20231011 | 154100 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 219 | 20231011 | 154000 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 220 | 20231011 | 153900 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 221 | 20231011 | 153800 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 222 | 20231011 | 153700 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 223 | 20231011 | 153600 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 224 | 20231011 | 153500 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 225 | 20231011 | 153400 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 226 | 20231011 | 153300 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 227 | 20231011 | 153200 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 228 | 20231011 | 153100 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 0 |
| 229 | 20231011 | 153000 | 7514776970 | 2360 | 2360 | 2360 | 2360 | 51956 |
| 230 | 20231011 | 152900 | 7392160810 | 2370 | 2370 | 2370 | 2370 | 0 |
| 231 | 20231011 | 152800 | 7392160810 | 2370 | 2370 | 2370 | 2370 | 0 |
| 232 | 20231011 | 152700 | 7392160810 | 2370 | 2370 | 2370 | 2370 | 0 |
| 233 | 20231011 | 152600 | 7392160810 | 2370 | 2370 | 2370 | 2370 | 0 |
| 234 | 20231011 | 152500 | 7392160810 | 2370 | 2370 | 2370 | 2370 | 0 |
| 235 | 20231011 | 152400 | 7392160810 | 2370 | 2370 | 2370 | 2370 | 0 |
| 236 | 20231011 | 152300 | 7392160810 | 2370 | 2370 | 2370 | 2370 | 0 |
| 237 | 20231011 | 152200 | 7392160810 | 2370 | 2370 | 2370 | 2370 | 0 |
| 238 | 20231011 | 152100 | 7392160810 | 2370 | 2370 | 2370 | 2370 | 0 |
| 239 | 20231011 | 152000 | 7392160810 | 2370 | 2370 | 2370 | 2370 | 0 |
| 240 | 20231011 | 151900 | 7392160810 | 2370 | 2365 | 2370 | 2360 | 12646 |
| 241 | 20231011 | 151800 | 7362264915 | 2365 | 2370 | 2375 | 2365 | 3861 |
| 242 | 20231011 | 151700 | 7353129320 | 2370 | 2365 | 2375 | 2365 | 566 |
| 243 | 20231011 | 151600 | 7351788095 | 2365 | 2370 | 2375 | 2365 | 2178 |
| 244 | 20231011 | 151500 | 7346628210 | 2375 | 2365 | 2375 | 2365 | 8824 |
| 245 | 20231011 | 151400 | 7325718730 | 2360 | 2360 | 2365 | 2360 | 595 |
| 246 | 20231011 | 151300 | 7324312205 | 2360 | 2365 | 2370 | 2360 | 2274 |
| 247 | 20231011 | 151200 | 7318935570 | 2370 | 2370 | 2370 | 2360 | 1353 |
| 248 | 20231011 | 151100 | 7315741480 | 2360 | 2365 | 2370 | 2360 | 1446 |
| 249 | 20231011 | 151000 | 7312326425 | 2360 | 2360 | 2370 | 2360 | 1891 |
| 250 | 20231011 | 150900 | 7307858780 | 2360 | 2360 | 2360 | 2360 | 1105 |
| 251 | 20231011 | 150800 | 7305250980 | 2360 | 2370 | 2370 | 2355 | 9927 |
| 252 | 20231011 | 150700 | 7281819300 | 2365 | 2370 | 2370 | 2365 | 4167 |
| 253 | 20231011 | 150600 | 7271959430 | 2370 | 2370 | 2375 | 2365 | 1362 |
| 254 | 20231011 | 150500 | 7268731800 | 2370 | 2370 | 2375 | 2370 | 3529 |
| 255 | 20231011 | 150400 | 7260368015 | 2370 | 2365 | 2375 | 2360 | 9075 |
| 256 | 20231011 | 150300 | 7238888055 | 2365 | 2360 | 2370 | 2360 | 2018 |
| 257 | 20231011 | 150200 | 7234115290 | 2370 | 2360 | 2370 | 2355 | 4529 |
| 258 | 20231011 | 150100 | 7223422970 | 2360 | 2375 | 2375 | 2360 | 10628 |
| 259 | 20231011 | 150000 | 7198227575 | 2375 | 2365 | 2385 | 2365 | 10980 |
| 260 | 20231011 | 145900 | 7172119640 | 2365 | 2365 | 2365 | 2355 | 1605 |
| 261 | 20231011 | 145800 | 7168331885 | 2360 | 2365 | 2365 | 2360 | 1239 |
| 262 | 20231011 | 145700 | 7165407580 | 2365 | 2370 | 2370 | 2365 | 1481 |
| 263 | 20231011 | 145600 | 7161904990 | 2370 | 2370 | 2375 | 2365 | 2741 |
| 264 | 20231011 | 145500 | 7155407280 | 2370 | 2360 | 2375 | 2360 | 8504 |
| 265 | 20231011 | 145400 | 7135283940 | 2360 | 2360 | 2370 | 2360 | 3128 |
| 266 | 20231011 | 145300 | 7127896190 | 2360 | 2360 | 2365 | 2360 | 4750 |
| 267 | 20231011 | 145200 | 7116685015 | 2360 | 2365 | 2365 | 2350 | 4575 |
| 268 | 20231011 | 145100 | 7105879000 | 2370 | 2360 | 2370 | 2355 | 10186 |
| 269 | 20231011 | 145000 | 7081789535 | 2365 | 2355 | 2365 | 2355 | 292 |
| 270 | 20231011 | 144900 | 7081100735 | 2360 | 2370 | 2370 | 2360 | 1040 |
| 271 | 20231011 | 144800 | 7078646300 | 2370 | 2370 | 2370 | 2350 | 6732 |
| 272 | 20231011 | 144700 | 7062769210 | 2355 | 2360 | 2370 | 2355 | 9262 |
| 273 | 20231011 | 144600 | 7040897050 | 2365 | 2370 | 2375 | 2360 | 4082 |
| 274 | 20231011 | 144500 | 7031239030 | 2370 | 2355 | 2370 | 2355 | 6826 |
| 275 | 20231011 | 144400 | 7015138980 | 2355 | 2370 | 2370 | 2355 | 3046 |
| 276 | 20231011 | 144300 | 7007948515 | 2370 | 2365 | 2370 | 2360 | 13238 |
| 277 | 20231011 | 144200 | 6976615785 | 2365 | 2375 | 2375 | 2365 | 2334 |
| 278 | 20231011 | 144100 | 6971085535 | 2365 | 2365 | 2385 | 2360 | 17518 |
| 279 | 20231011 | 144000 | 6929520005 | 2365 | 2360 | 2370 | 2360 | 18039 |
| 280 | 20231011 | 143900 | 6886851690 | 2355 | 2350 | 2360 | 2350 | 2266 |
| 281 | 20231011 | 143800 | 6881514815 | 2350 | 2350 | 2355 | 2345 | 5908 |
| 282 | 20231011 | 143700 | 6867626215 | 2350 | 2345 | 2355 | 2345 | 6657 |
| 283 | 20231011 | 143600 | 6851985065 | 2350 | 2355 | 2355 | 2345 | 11413 |
| 284 | 20231011 | 143500 | 6825188960 | 2350 | 2360 | 2360 | 2350 | 8218 |
| 285 | 20231011 | 143400 | 6805860795 | 2355 | 2350 | 2360 | 2350 | 8229 |
| 286 | 20231011 | 143300 | 6786500395 | 2350 | 2360 | 2360 | 2350 | 6424 |
| 287 | 20231011 | 143200 | 6771372915 | 2355 | 2365 | 2365 | 2355 | 1643 |
| 288 | 20231011 | 143100 | 6767499810 | 2365 | 2350 | 2365 | 2350 | 15582 |
| 289 | 20231011 | 143000 | 6730795015 | 2350 | 2350 | 2360 | 2345 | 33913 |
| 290 | 20231011 | 142900 | 6651103805 | 2350 | 2370 | 2370 | 2350 | 30241 |
| 291 | 20231011 | 142800 | 6579920330 | 2370 | 2360 | 2370 | 2355 | 13761 |
| 292 | 20231011 | 142700 | 6547446755 | 2365 | 2365 | 2370 | 2350 | 79119 |
| 293 | 20231011 | 142600 | 6361227525 | 2365 | 2360 | 2370 | 2350 | 52607 |
| 294 | 20231011 | 142500 | 6237176950 | 2360 | 2375 | 2375 | 2360 | 91483 |
| 295 | 20231011 | 142400 | 6020948720 | 2375 | 2405 | 2415 | 2360 | 180931 |
| 296 | 20231011 | 142300 | 5588816650 | 2405 | 2480 | 2500 | 2395 | 223750 |
| 297 | 20231011 | 142200 | 5042459255 | 2485 | 2545 | 2550 | 2435 | 371773 |
| 298 | 20231011 | 142100 | 4119072435 | 2545 | 2555 | 2635 | 2530 | 595107 |
| 299 | 20231011 | 142000 | 2575242120 | 2590 | 2600 | 2600 | 2545 | 186969 |
| 300 | 20231011 | 141900 | 2089580510 | 2485 | 2485 | 2485 | 2485 | 0 |
| 301 | 20231011 | 141800 | 2089580510 | 2485 | 2405 | 2485 | 2375 | 152020 |
| 302 | 20231011 | 141700 | 1718090035 | 2405 | 2425 | 2460 | 2400 | 158235 |
| 303 | 20231011 | 141600 | 1333348370 | 2420 | 2410 | 2420 | 2410 | 4514 |
| 304 | 20231011 | 141500 | 1322432340 | 2410 | 2410 | 2410 | 2405 | 692 |
| 305 | 20231011 | 141400 | 1320768055 | 2410 | 2410 | 2415 | 2410 | 663 |
| 306 | 20231011 | 141300 | 1319169195 | 2405 | 2400 | 2420 | 2395 | 4979 |
| 307 | 20231011 | 141200 | 1307157310 | 2400 | 2400 | 2410 | 2400 | 1414 |
| 308 | 20231011 | 141100 | 1303763695 | 2400 | 2395 | 2420 | 2395 | 35851 |
| 309 | 20231011 | 141000 | 1217304980 | 2395 | 2390 | 2395 | 2390 | 2623 |
| 310 | 20231011 | 140900 | 1211029500 | 2390 | 2395 | 2395 | 2390 | 5229 |
| 311 | 20231011 | 140800 | 1198513535 | 2390 | 2360 | 2390 | 2360 | 6186 |
| 312 | 20231011 | 140700 | 1183760750 | 2360 | 2360 | 2360 | 2360 | 41 |
| 313 | 20231011 | 140600 | 1183663990 | 2360 | 2360 | 2365 | 2360 | 8 |
| 314 | 20231011 | 140500 | 1183645090 | 2360 | 2375 | 2375 | 2360 | 101 |
| 315 | 20231011 | 140400 | 1183405705 | 2375 | 2380 | 2380 | 2375 | 244 |
| 316 | 20231011 | 140300 | 1182826135 | 2380 | 2365 | 2380 | 2365 | 5630 |
| 317 | 20231011 | 140200 | 1169472625 | 2360 | 2355 | 2360 | 2355 | 6888 |
| 318 | 20231011 | 140100 | 1153249200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 319 | 20231011 | 140000 | 1153249200 | 2350 | 2350 | 2350 | 2350 | 1000 |
| 320 | 20231011 | 135900 | 1150899200 | 2350 | 2350 | 2350 | 2350 | 50 |
| 321 | 20231011 | 135800 | 1150781700 | 2350 | 2350 | 2350 | 2350 | 112 |
| 322 | 20231011 | 135700 | 1150518500 | 2350 | 2350 | 2350 | 2350 | 628 |
| 323 | 20231011 | 135600 | 1149042700 | 2350 | 2350 | 2350 | 2350 | 424 |
| 324 | 20231011 | 135500 | 1148046300 | 2350 | 2345 | 2350 | 2345 | 30 |
| 325 | 20231011 | 135400 | 1147975900 | 2345 | 2345 | 2345 | 2345 | 1000 |
| 326 | 20231011 | 135300 | 1145630900 | 2345 | 2345 | 2345 | 2345 | 4000 |
| 327 | 20231011 | 135200 | 1136250900 | 2345 | 2345 | 2345 | 2345 | 93 |
| 328 | 20231011 | 135100 | 1136032815 | 2345 | 2345 | 2345 | 2345 | 0 |
| 329 | 20231011 | 135000 | 1136032815 | 2345 | 2350 | 2350 | 2345 | 1152 |
| 330 | 20231011 | 134900 | 1133326775 | 2350 | 2350 | 2350 | 2350 | 300 |
| 331 | 20231011 | 134800 | 1132621775 | 2355 | 2355 | 2355 | 2355 | 35 |
| 332 | 20231011 | 134700 | 1132539350 | 2355 | 2355 | 2355 | 2355 | 0 |
| 333 | 20231011 | 134600 | 1132539350 | 2355 | 2355 | 2355 | 2355 | 0 |
| 334 | 20231011 | 134500 | 1132539350 | 2355 | 2355 | 2355 | 2355 | 0 |
| 335 | 20231011 | 134400 | 1132539350 | 2355 | 2355 | 2355 | 2355 | 0 |
| 336 | 20231011 | 134300 | 1132539350 | 2355 | 2355 | 2355 | 2355 | 41 |
| 337 | 20231011 | 134200 | 1132442795 | 2360 | 2360 | 2360 | 2360 | 3 |
| 338 | 20231011 | 134100 | 1132435715 | 2360 | 2360 | 2360 | 2360 | 0 |
| 339 | 20231011 | 134000 | 1132435715 | 2360 | 2360 | 2360 | 2360 | 0 |
| 340 | 20231011 | 133900 | 1132435715 | 2360 | 2360 | 2360 | 2360 | 0 |
| 341 | 20231011 | 133800 | 1132435715 | 2360 | 2360 | 2360 | 2360 | 0 |
| 342 | 20231011 | 133700 | 1132435715 | 2360 | 2360 | 2360 | 2360 | 0 |
| 343 | 20231011 | 133600 | 1132435715 | 2360 | 2360 | 2360 | 2360 | 2 |
| 344 | 20231011 | 133500 | 1132430995 | 2360 | 2360 | 2360 | 2360 | 4 |
| 345 | 20231011 | 133400 | 1132421555 | 2355 | 2350 | 2355 | 2350 | 368 |
| 346 | 20231011 | 133300 | 1131554950 | 2355 | 2355 | 2355 | 2355 | 0 |
| 347 | 20231011 | 133200 | 1131554950 | 2355 | 2355 | 2355 | 2355 | 0 |
| 348 | 20231011 | 133100 | 1131554950 | 2355 | 2355 | 2355 | 2355 | 0 |
| 349 | 20231011 | 133000 | 1131554950 | 2355 | 2355 | 2355 | 2355 | 2 |
| 350 | 20231011 | 132900 | 1131550240 | 2350 | 2350 | 2350 | 2350 | 0 |
| 351 | 20231011 | 132800 | 1131550240 | 2350 | 2350 | 2350 | 2350 | 1 |
| 352 | 20231011 | 132700 | 1131547890 | 2350 | 2350 | 2350 | 2350 | 0 |
| 353 | 20231011 | 132600 | 1131547890 | 2350 | 2350 | 2350 | 2350 | 197 |
| 354 | 20231011 | 132500 | 1131084940 | 2350 | 2350 | 2350 | 2350 | 553 |
| 355 | 20231011 | 132400 | 1129785390 | 2350 | 2355 | 2355 | 2350 | 1879 |
| 356 | 20231011 | 132300 | 1125367025 | 2355 | 2355 | 2355 | 2355 | 0 |
| 357 | 20231011 | 132200 | 1125367025 | 2355 | 2355 | 2355 | 2355 | 435 |
| 358 | 20231011 | 132100 | 1124342600 | 2360 | 2360 | 2360 | 2360 | 0 |
| 359 | 20231011 | 132000 | 1124342600 | 2360 | 2360 | 2360 | 2360 | 2 |
| 360 | 20231011 | 131900 | 1124337880 | 2360 | 2360 | 2360 | 2360 | 194 |
| 361 | 20231011 | 131800 | 1123880040 | 2365 | 2365 | 2365 | 2365 | 8 |
| 362 | 20231011 | 131700 | 1123861120 | 2360 | 2360 | 2360 | 2360 | 8 |
| 363 | 20231011 | 131600 | 1123842240 | 2360 | 2360 | 2360 | 2360 | 0 |
| 364 | 20231011 | 131500 | 1123842240 | 2360 | 2360 | 2360 | 2360 | 0 |
| 365 | 20231011 | 131400 | 1123842240 | 2360 | 2360 | 2360 | 2360 | 6 |
| 366 | 20231011 | 131300 | 1123828080 | 2360 | 2360 | 2360 | 2360 | 1 |
| 367 | 20231011 | 131200 | 1123825720 | 2360 | 2360 | 2360 | 2360 | 0 |
| 368 | 20231011 | 131100 | 1123825720 | 2360 | 2360 | 2360 | 2360 | 4 |
| 369 | 20231011 | 131000 | 1123816280 | 2360 | 2360 | 2360 | 2360 | 6 |
| 370 | 20231011 | 130900 | 1123802120 | 2360 | 2360 | 2360 | 2360 | 5 |
| 371 | 20231011 | 130800 | 1123790320 | 2360 | 2360 | 2360 | 2360 | 0 |
| 372 | 20231011 | 130700 | 1123790320 | 2360 | 2360 | 2360 | 2360 | 334 |
| 373 | 20231011 | 130600 | 1123002080 | 2360 | 2360 | 2360 | 2360 | 0 |
| 374 | 20231011 | 130500 | 1123002080 | 2360 | 2360 | 2360 | 2360 | 500 |
| 375 | 20231011 | 130400 | 1121822080 | 2360 | 2360 | 2360 | 2360 | 200 |
| 376 | 20231011 | 130300 | 1121350080 | 2360 | 2360 | 2360 | 2360 | 0 |
| 377 | 20231011 | 130200 | 1121350080 | 2360 | 2360 | 2360 | 2360 | 388 |
| 378 | 20231011 | 130100 | 1120434400 | 2365 | 2365 | 2365 | 2365 | 420 |
| 379 | 20231011 | 130000 | 1119441100 | 2365 | 2365 | 2365 | 2365 | 0 |
| 380 | 20231011 | 125900 | 1119441100 | 2365 | 2365 | 2365 | 2365 | 37 |
| 381 | 20231011 | 125800 | 1119353595 | 2360 | 2360 | 2360 | 2360 | 0 |
| 382 | 20231011 | 125700 | 1119353595 | 2360 | 2360 | 2360 | 2360 | 19 |
| 383 | 20231011 | 125600 | 1119308755 | 2365 | 2365 | 2365 | 2365 | 3 |
| 384 | 20231011 | 125500 | 1119301660 | 2365 | 2370 | 2370 | 2365 | 401 |
| 385 | 20231011 | 125400 | 1118352800 | 2370 | 2370 | 2370 | 2370 | 0 |
| 386 | 20231011 | 125300 | 1118352800 | 2370 | 2370 | 2370 | 2370 | 0 |
| 387 | 20231011 | 125200 | 1118352800 | 2370 | 2365 | 2370 | 2365 | 101 |
| 388 | 20231011 | 125100 | 1118113930 | 2370 | 2370 | 2370 | 2365 | 17 |
| 389 | 20231011 | 125000 | 1118073670 | 2370 | 2370 | 2370 | 2370 | 795 |
| 390 | 20231011 | 124900 | 1116189520 | 2370 | 2370 | 2370 | 2370 | 9 |
| 391 | 20231011 | 124800 | 1116168190 | 2370 | 2370 | 2370 | 2370 | 0 |
| 392 | 20231011 | 124700 | 1116168190 | 2370 | 2370 | 2370 | 2370 | 127 |
| 393 | 20231011 | 124600 | 1115867200 | 2370 | 2365 | 2370 | 2365 | 199 |
| 394 | 20231011 | 124500 | 1115396560 | 2365 | 2365 | 2365 | 2365 | 1100 |
| 395 | 20231011 | 124400 | 1112795060 | 2365 | 2365 | 2365 | 2365 | 1 |
| 396 | 20231011 | 124300 | 1112792695 | 2365 | 2365 | 2365 | 2365 | 3 |
| 397 | 20231011 | 124200 | 1112785600 | 2365 | 2365 | 2365 | 2365 | 169 |
| 398 | 20231011 | 124100 | 1112385915 | 2360 | 2360 | 2360 | 2360 | 5842 |
| 399 | 20231011 | 124000 | 1098598795 | 2360 | 2360 | 2360 | 2360 | 50 |
| 400 | 20231011 | 123900 | 1098480795 | 2355 | 2355 | 2355 | 2355 | 0 |
| 401 | 20231011 | 123800 | 1098480795 | 2355 | 2355 | 2355 | 2355 | 0 |
| 402 | 20231011 | 123700 | 1098480795 | 2355 | 2355 | 2355 | 2355 | 591 |
| 403 | 20231011 | 123600 | 1097088990 | 2350 | 2350 | 2350 | 2350 | 0 |
| 404 | 20231011 | 123500 | 1097088990 | 2350 | 2350 | 2350 | 2350 | 0 |
| 405 | 20231011 | 123400 | 1097088990 | 2350 | 2350 | 2350 | 2350 | 124 |
| 406 | 20231011 | 123300 | 1096797590 | 2355 | 2355 | 2355 | 2355 | 0 |
| 407 | 20231011 | 123200 | 1096797590 | 2355 | 2355 | 2355 | 2355 | 12 |
| 408 | 20231011 | 123100 | 1096769330 | 2350 | 2350 | 2350 | 2350 | 1000 |
| 409 | 20231011 | 123000 | 1094419330 | 2360 | 2360 | 2360 | 2360 | 1 |
| 410 | 20231011 | 122900 | 1094416970 | 2355 | 2355 | 2355 | 2355 | 440 |
| 411 | 20231011 | 122800 | 1093380770 | 2355 | 2355 | 2355 | 2355 | 13 |
| 412 | 20231011 | 122700 | 1093350155 | 2355 | 2360 | 2360 | 2355 | 944 |
| 413 | 20231011 | 122600 | 1091126985 | 2355 | 2355 | 2355 | 2355 | 0 |
| 414 | 20231011 | 122500 | 1091126985 | 2355 | 2355 | 2355 | 2355 | 1140 |
| 415 | 20231011 | 122400 | 1088442285 | 2355 | 2355 | 2355 | 2355 | 3 |
| 416 | 20231011 | 122300 | 1088435220 | 2355 | 2355 | 2355 | 2355 | 537 |
| 417 | 20231011 | 122200 | 1087170585 | 2355 | 2355 | 2355 | 2355 | 0 |
| 418 | 20231011 | 122100 | 1087170585 | 2355 | 2355 | 2355 | 2355 | 410 |
| 419 | 20231011 | 122000 | 1086205035 | 2355 | 2355 | 2355 | 2355 | 898 |
| 420 | 20231011 | 121900 | 1084090245 | 2360 | 2360 | 2360 | 2360 | 0 |
| 421 | 20231011 | 121800 | 1084090245 | 2360 | 2360 | 2360 | 2360 | 0 |
| 422 | 20231011 | 121700 | 1084090245 | 2360 | 2360 | 2360 | 2360 | 3 |
| 423 | 20231011 | 121600 | 1084083165 | 2360 | 2360 | 2360 | 2360 | 0 |
| 424 | 20231011 | 121500 | 1084083165 | 2360 | 2360 | 2360 | 2360 | 0 |
| 425 | 20231011 | 121400 | 1084083165 | 2360 | 2360 | 2360 | 2360 | 0 |
| 426 | 20231011 | 121300 | 1084083165 | 2360 | 2360 | 2360 | 2360 | 1 |
| 427 | 20231011 | 121200 | 1084080805 | 2355 | 2355 | 2355 | 2355 | 100 |
| 428 | 20231011 | 121100 | 1083845305 | 2360 | 2360 | 2360 | 2360 | 0 |
| 429 | 20231011 | 121000 | 1083845305 | 2360 | 2360 | 2360 | 2360 | 0 |
| 430 | 20231011 | 120900 | 1083845305 | 2360 | 2360 | 2360 | 2360 | 0 |
| 431 | 20231011 | 120800 | 1083845305 | 2360 | 2360 | 2360 | 2360 | 0 |
| 432 | 20231011 | 120700 | 1083845305 | 2360 | 2360 | 2360 | 2360 | 0 |
| 433 | 20231011 | 120600 | 1083845305 | 2360 | 2360 | 2360 | 2360 | 2 |
| 434 | 20231011 | 120500 | 1083840585 | 2360 | 2355 | 2360 | 2355 | 2 |
| 435 | 20231011 | 120400 | 1083835870 | 2355 | 2355 | 2355 | 2355 | 50 |
| 436 | 20231011 | 120300 | 1083718120 | 2355 | 2355 | 2355 | 2355 | 0 |
| 437 | 20231011 | 120200 | 1083718120 | 2355 | 2355 | 2355 | 2355 | 0 |
| 438 | 20231011 | 120100 | 1083718120 | 2355 | 2355 | 2355 | 2355 | 0 |
| 439 | 20231011 | 120000 | 1083718120 | 2355 | 2355 | 2355 | 2355 | 0 |
| 440 | 20231011 | 115900 | 1083718120 | 2355 | 2355 | 2355 | 2355 | 0 |
| 441 | 20231011 | 115800 | 1083718120 | 2355 | 2355 | 2355 | 2355 | 2323 |
| 442 | 20231011 | 115700 | 1078247455 | 2355 | 2355 | 2355 | 2355 | 0 |
| 443 | 20231011 | 115600 | 1078247455 | 2355 | 2355 | 2355 | 2355 | 0 |
| 444 | 20231011 | 115500 | 1078247455 | 2355 | 2355 | 2355 | 2355 | 0 |
| 445 | 20231011 | 115400 | 1078247455 | 2355 | 2355 | 2355 | 2355 | 200 |
| 446 | 20231011 | 115300 | 1077776455 | 2360 | 2360 | 2360 | 2360 | 100 |
| 447 | 20231011 | 115200 | 1077540455 | 2355 | 2355 | 2355 | 2355 | 778 |
| 448 | 20231011 | 115100 | 1075708265 | 2355 | 2355 | 2355 | 2355 | 0 |
| 449 | 20231011 | 115000 | 1075708265 | 2355 | 2355 | 2355 | 2355 | 0 |
| 450 | 20231011 | 114900 | 1075708265 | 2355 | 2355 | 2355 | 2355 | 637 |
| 451 | 20231011 | 114800 | 1074208130 | 2360 | 2360 | 2360 | 2360 | 0 |
| 452 | 20231011 | 114700 | 1074208130 | 2360 | 2360 | 2360 | 2360 | 0 |
| 453 | 20231011 | 114600 | 1074208130 | 2360 | 2360 | 2360 | 2360 | 3 |
| 454 | 20231011 | 114500 | 1074201050 | 2360 | 2360 | 2360 | 2360 | 43 |
| 455 | 20231011 | 114400 | 1074099570 | 2360 | 2360 | 2360 | 2360 | 51 |
| 456 | 20231011 | 114300 | 1073979210 | 2360 | 2360 | 2360 | 2360 | 1498 |
| 457 | 20231011 | 114200 | 1070443930 | 2360 | 2360 | 2360 | 2360 | 6 |
| 458 | 20231011 | 114100 | 1070429770 | 2360 | 2360 | 2360 | 2360 | 0 |
| 459 | 20231011 | 114000 | 1070429770 | 2360 | 2360 | 2360 | 2360 | 0 |
| 460 | 20231011 | 113900 | 1070429770 | 2360 | 2355 | 2360 | 2355 | 279 |
| 461 | 20231011 | 113800 | 1069772700 | 2355 | 2355 | 2355 | 2355 | 2 |
| 462 | 20231011 | 113700 | 1069767990 | 2360 | 2360 | 2360 | 2360 | 0 |
| 463 | 20231011 | 113600 | 1069767990 | 2360 | 2360 | 2360 | 2360 | 0 |
| 464 | 20231011 | 113500 | 1069767990 | 2360 | 2360 | 2360 | 2360 | 0 |
| 465 | 20231011 | 113400 | 1069767990 | 2360 | 2360 | 2360 | 2360 | 10 |
| 466 | 20231011 | 113300 | 1069744390 | 2360 | 2360 | 2360 | 2360 | 0 |
| 467 | 20231011 | 113200 | 1069744390 | 2360 | 2365 | 2365 | 2360 | 31 |
| 468 | 20231011 | 113100 | 1069671080 | 2360 | 2360 | 2365 | 2360 | 3 |
| 469 | 20231011 | 113000 | 1069663995 | 2360 | 2360 | 2360 | 2360 | 500 |
| 470 | 20231011 | 112900 | 1068483995 | 2360 | 2360 | 2360 | 2360 | 0 |
| 471 | 20231011 | 112800 | 1068483995 | 2360 | 2360 | 2360 | 2360 | 0 |
| 472 | 20231011 | 112700 | 1068483995 | 2360 | 2360 | 2360 | 2360 | 0 |
| 473 | 20231011 | 112600 | 1068483995 | 2360 | 2360 | 2360 | 2355 | 574 |
| 474 | 20231011 | 112500 | 1067132200 | 2360 | 2360 | 2360 | 2355 | 3853 |
| 475 | 20231011 | 112400 | 1058040550 | 2355 | 2355 | 2355 | 2355 | 2105 |
| 476 | 20231011 | 112300 | 1053083275 | 2355 | 2355 | 2360 | 2355 | 3484 |
| 477 | 20231011 | 112200 | 1044878005 | 2350 | 2350 | 2350 | 2350 | 596 |
| 478 | 20231011 | 112100 | 1043477405 | 2345 | 2345 | 2345 | 2345 | 56 |
| 479 | 20231011 | 112000 | 1043346085 | 2350 | 2350 | 2350 | 2350 | 0 |
| 480 | 20231011 | 111900 | 1043346085 | 2350 | 2340 | 2350 | 2340 | 59 |
| 481 | 20231011 | 111800 | 1043207465 | 2340 | 2340 | 2340 | 2340 | 0 |
| 482 | 20231011 | 111700 | 1043207465 | 2340 | 2345 | 2345 | 2340 | 525 |
| 483 | 20231011 | 111600 | 1041978340 | 2345 | 2345 | 2345 | 2345 | 1 |
| 484 | 20231011 | 111500 | 1041975995 | 2345 | 2345 | 2345 | 2345 | 1 |
| 485 | 20231011 | 111400 | 1041973650 | 2345 | 2345 | 2345 | 2345 | 0 |
| 486 | 20231011 | 111300 | 1041973650 | 2345 | 2345 | 2345 | 2345 | 0 |
| 487 | 20231011 | 111200 | 1041973650 | 2345 | 2345 | 2345 | 2345 | 1 |
| 488 | 20231011 | 111100 | 1041971305 | 2340 | 2340 | 2340 | 2340 | 0 |
| 489 | 20231011 | 111000 | 1041971305 | 2340 | 2340 | 2340 | 2340 | 600 |
| 490 | 20231011 | 110900 | 1040567305 | 2340 | 2340 | 2340 | 2340 | 98 |
| 491 | 20231011 | 110800 | 1040337985 | 2340 | 2340 | 2340 | 2340 | 0 |
| 492 | 20231011 | 110700 | 1040337985 | 2340 | 2345 | 2345 | 2340 | 2 |
| 493 | 20231011 | 110600 | 1040333300 | 2350 | 2340 | 2350 | 2340 | 153 |
| 494 | 20231011 | 110500 | 1039973770 | 2340 | 2340 | 2340 | 2340 | 0 |
| 495 | 20231011 | 110400 | 1039973770 | 2340 | 2340 | 2340 | 2340 | 3 |
| 496 | 20231011 | 110300 | 1039966750 | 2350 | 2350 | 2350 | 2350 | 0 |
| 497 | 20231011 | 110200 | 1039966750 | 2350 | 2345 | 2350 | 2345 | 12 |
| 498 | 20231011 | 110100 | 1039938605 | 2345 | 2345 | 2345 | 2345 | 0 |
| 499 | 20231011 | 110000 | 1039938605 | 2345 | 2345 | 2345 | 2345 | 13 |
| 500 | 20231011 | 105900 | 1039908120 | 2350 | 2350 | 2350 | 2350 | 5 |
| 501 | 20231011 | 105800 | 1039896370 | 2355 | 2355 | 2355 | 2355 | 20 |
| 502 | 20231011 | 105700 | 1039849270 | 2355 | 2355 | 2355 | 2355 | 0 |
| 503 | 20231011 | 105600 | 1039849270 | 2355 | 2355 | 2355 | 2355 | 0 |
| 504 | 20231011 | 105500 | 1039849270 | 2355 | 2355 | 2355 | 2355 | 0 |
| 505 | 20231011 | 105400 | 1039849270 | 2355 | 2355 | 2355 | 2355 | 1 |
| 506 | 20231011 | 105300 | 1039846915 | 2355 | 2355 | 2355 | 2355 | 1 |
| 507 | 20231011 | 105200 | 1039844560 | 2340 | 2340 | 2340 | 2340 | 24 |
| 508 | 20231011 | 105100 | 1039788400 | 2360 | 2355 | 2360 | 2335 | 1668 |
| 509 | 20231011 | 105000 | 1035864665 | 2355 | 2345 | 2355 | 2345 | 2043 |
| 510 | 20231011 | 104900 | 1031065880 | 2345 | 2345 | 2350 | 2345 | 495 |
| 511 | 20231011 | 104800 | 1029905095 | 2335 | 2335 | 2335 | 2335 | 4652 |
| 512 | 20231011 | 104700 | 1019042675 | 2335 | 2340 | 2340 | 2335 | 1723 |
| 513 | 20231011 | 104600 | 1015018155 | 2340 | 2340 | 2340 | 2340 | 0 |
| 514 | 20231011 | 104500 | 1015018155 | 2340 | 2345 | 2345 | 2340 | 370 |
| 515 | 20231011 | 104400 | 1014152255 | 2340 | 2345 | 2350 | 2340 | 488 |
| 516 | 20231011 | 104300 | 1013008900 | 2345 | 2335 | 2345 | 2335 | 694 |
| 517 | 20231011 | 104200 | 1011382310 | 2335 | 2340 | 2340 | 2335 | 382 |
| 518 | 20231011 | 104100 | 1010489140 | 2340 | 2340 | 2340 | 2340 | 0 |
| 519 | 20231011 | 104000 | 1010489140 | 2340 | 2340 | 2340 | 2340 | 51 |
| 520 | 20231011 | 103900 | 1010369800 | 2340 | 2340 | 2340 | 2340 | 0 |
| 521 | 20231011 | 103800 | 1010369800 | 2340 | 2340 | 2340 | 2340 | 5 |
| 522 | 20231011 | 103700 | 1010358100 | 2340 | 2340 | 2340 | 2340 | 334 |
| 523 | 20231011 | 103600 | 1009576540 | 2340 | 2340 | 2340 | 2340 | 12 |
| 524 | 20231011 | 103500 | 1009548460 | 2340 | 2340 | 2340 | 2340 | 6 |
| 525 | 20231011 | 103400 | 1009534420 | 2340 | 2340 | 2340 | 2340 | 2452 |
| 526 | 20231011 | 103300 | 1003796740 | 2340 | 2340 | 2340 | 2340 | 239 |
| 527 | 20231011 | 103200 | 1003237480 | 2340 | 2340 | 2340 | 2340 | 51 |
| 528 | 20231011 | 103100 | 1003118140 | 2340 | 2340 | 2340 | 2340 | 0 |
| 529 | 20231011 | 103000 | 1003118140 | 2340 | 2340 | 2340 | 2340 | 260 |
| 530 | 20231011 | 102900 | 1002509740 | 2340 | 2340 | 2340 | 2340 | 1015 |
| 531 | 20231011 | 102800 | 1000134640 | 2340 | 2340 | 2340 | 2340 | 256 |
| 532 | 20231011 | 102700 | 999535600 | 2350 | 2350 | 2350 | 2350 | 0 |
| 533 | 20231011 | 102600 | 999535600 | 2350 | 2345 | 2350 | 2340 | 773 |
| 534 | 20231011 | 102500 | 997726240 | 2350 | 2350 | 2350 | 2350 | 25 |
| 535 | 20231011 | 102400 | 997667490 | 2350 | 2350 | 2350 | 2350 | 24 |
| 536 | 20231011 | 102300 | 997611090 | 2350 | 2355 | 2355 | 2350 | 305 |
| 537 | 20231011 | 102200 | 996893015 | 2355 | 2355 | 2355 | 2355 | 1 |
| 538 | 20231011 | 102100 | 996890660 | 2355 | 2355 | 2355 | 2355 | 17 |
| 539 | 20231011 | 102000 | 996850625 | 2355 | 2355 | 2355 | 2355 | 3 |
| 540 | 20231011 | 101900 | 996843560 | 2355 | 2350 | 2355 | 2345 | 169 |
| 541 | 20231011 | 101800 | 996446935 | 2350 | 2350 | 2350 | 2350 | 403 |
| 542 | 20231011 | 101700 | 995499885 | 2350 | 2350 | 2350 | 2350 | 31 |
| 543 | 20231011 | 101600 | 995427035 | 2350 | 2350 | 2350 | 2350 | 3 |
| 544 | 20231011 | 101500 | 995419985 | 2350 | 2350 | 2350 | 2345 | 102 |
| 545 | 20231011 | 101400 | 995180780 | 2345 | 2335 | 2345 | 2330 | 6035 |
| 546 | 20231011 | 101300 | 981099195 | 2335 | 2335 | 2345 | 2335 | 4605 |
| 547 | 20231011 | 101200 | 970316580 | 2345 | 2340 | 2345 | 2335 | 722 |
| 548 | 20231011 | 101100 | 968629420 | 2340 | 2350 | 2350 | 2340 | 652 |
| 549 | 20231011 | 101000 | 967100770 | 2350 | 2345 | 2350 | 2345 | 532 |
| 550 | 20231011 | 100900 | 965852065 | 2335 | 2345 | 2345 | 2335 | 1195 |
| 551 | 20231011 | 100800 | 963055245 | 2335 | 2340 | 2340 | 2330 | 12884 |
| 552 | 20231011 | 100700 | 933010635 | 2340 | 2340 | 2350 | 2340 | 2812 |
| 553 | 20231011 | 100600 | 926430525 | 2340 | 2360 | 2360 | 2340 | 4490 |
| 554 | 20231011 | 100500 | 915902060 | 2350 | 2360 | 2360 | 2350 | 102 |
| 555 | 20231011 | 100400 | 915662335 | 2360 | 2355 | 2360 | 2355 | 1869 |
| 556 | 20231011 | 100300 | 911259820 | 2355 | 2350 | 2355 | 2350 | 420 |
| 557 | 20231011 | 100200 | 910272810 | 2355 | 2360 | 2360 | 2350 | 461 |
| 558 | 20231011 | 100100 | 909189320 | 2360 | 2350 | 2360 | 2350 | 559 |
| 559 | 20231011 | 100000 | 907872870 | 2355 | 2360 | 2360 | 2355 | 58 |
| 560 | 20231011 | 095900 | 907736240 | 2360 | 2360 | 2360 | 2360 | 129 |
| 561 | 20231011 | 095800 | 907431800 | 2355 | 2360 | 2360 | 2355 | 617 |
| 562 | 20231011 | 095700 | 905978520 | 2365 | 2360 | 2365 | 2355 | 5951 |
| 563 | 20231011 | 095600 | 891939125 | 2370 | 2370 | 2370 | 2365 | 624 |
| 564 | 20231011 | 095500 | 890463265 | 2370 | 2365 | 2370 | 2365 | 838 |
| 565 | 20231011 | 095400 | 888481085 | 2365 | 2365 | 2365 | 2365 | 301 |
| 566 | 20231011 | 095300 | 887769220 | 2365 | 2365 | 2365 | 2365 | 534 |
| 567 | 20231011 | 095200 | 886506310 | 2365 | 2360 | 2370 | 2360 | 4988 |
| 568 | 20231011 | 095100 | 874716300 | 2355 | 2355 | 2360 | 2355 | 416 |
| 569 | 20231011 | 095000 | 873734815 | 2360 | 2360 | 2360 | 2360 | 291 |
| 570 | 20231011 | 094900 | 873048055 | 2360 | 2355 | 2360 | 2350 | 1214 |
| 571 | 20231011 | 094800 | 870183050 | 2350 | 2345 | 2360 | 2345 | 1085 |
| 572 | 20231011 | 094700 | 867626160 | 2355 | 2345 | 2355 | 2345 | 2355 |
| 573 | 20231011 | 094600 | 862082235 | 2355 | 2350 | 2355 | 2345 | 4153 |
| 574 | 20231011 | 094500 | 852323870 | 2355 | 2355 | 2360 | 2345 | 7545 |
| 575 | 20231011 | 094400 | 834570000 | 2360 | 2350 | 2360 | 2345 | 6375 |
| 576 | 20231011 | 094300 | 819563430 | 2350 | 2355 | 2355 | 2345 | 1724 |
| 577 | 20231011 | 094200 | 815511680 | 2355 | 2390 | 2390 | 2340 | 18463 |
| 578 | 20231011 | 094100 | 772038315 | 2370 | 2370 | 2390 | 2370 | 945 |
| 579 | 20231011 | 094000 | 769793815 | 2370 | 2390 | 2390 | 2370 | 3559 |
| 580 | 20231011 | 093900 | 761314875 | 2395 | 2385 | 2400 | 2385 | 3500 |
| 581 | 20231011 | 093800 | 752944960 | 2380 | 2385 | 2395 | 2380 | 8248 |
| 582 | 20231011 | 093700 | 733229105 | 2385 | 2395 | 2395 | 2375 | 692 |
| 583 | 20231011 | 093600 | 731585475 | 2375 | 2395 | 2395 | 2375 | 4872 |
| 584 | 20231011 | 093500 | 719993355 | 2395 | 2415 | 2415 | 2390 | 1498 |
| 585 | 20231011 | 093400 | 716395295 | 2410 | 2415 | 2420 | 2410 | 2697 |
| 586 | 20231011 | 093300 | 709887335 | 2415 | 2410 | 2415 | 2395 | 2022 |
| 587 | 20231011 | 093200 | 705031200 | 2420 | 2420 | 2435 | 2410 | 13357 |
| 588 | 20231011 | 093100 | 672642490 | 2400 | 2390 | 2425 | 2380 | 21598 |
| 589 | 20231011 | 093000 | 620777825 | 2385 | 2395 | 2400 | 2385 | 3642 |
| 590 | 20231011 | 092900 | 612079795 | 2395 | 2405 | 2410 | 2390 | 12907 |
| 591 | 20231011 | 092800 | 581109270 | 2405 | 2430 | 2430 | 2390 | 28165 |
| 592 | 20231011 | 092700 | 513283050 | 2435 | 2455 | 2465 | 2420 | 45511 |
| 593 | 20231011 | 092600 | 402072485 | 2460 | 2385 | 2470 | 2375 | 97425 |
| 594 | 20231011 | 092500 | 164862535 | 2390 | 2380 | 2390 | 2370 | 5176 |
| 595 | 20231011 | 092400 | 152540055 | 2375 | 2360 | 2375 | 2360 | 6368 |
| 596 | 20231011 | 092300 | 137466790 | 2375 | 2350 | 2375 | 2330 | 8324 |
| 597 | 20231011 | 092200 | 117811900 | 2330 | 2320 | 2355 | 2320 | 18916 |
| 598 | 20231011 | 092100 | 73566675 | 2315 | 2320 | 2320 | 2315 | 17 |
| 599 | 20231011 | 092000 | 73527315 | 2315 | 2320 | 2320 | 2315 | 562 |
| 600 | 20231011 | 091900 | 72224130 | 2320 | 2320 | 2320 | 2320 | 2597 |
| 601 | 20231011 | 091800 | 66199090 | 2320 | 2315 | 2320 | 2315 | 620 |
| 602 | 20231011 | 091700 | 64760740 | 2320 | 2320 | 2320 | 2320 | 1000 |
| 603 | 20231011 | 091600 | 62440740 | 2320 | 2320 | 2320 | 2315 | 222 |
| 604 | 20231011 | 091500 | 61926800 | 2320 | 2315 | 2320 | 2315 | 2119 |
| 605 | 20231011 | 091400 | 57021305 | 2315 | 2320 | 2320 | 2315 | 577 |
| 606 | 20231011 | 091300 | 55685120 | 2320 | 2315 | 2320 | 2315 | 511 |
| 607 | 20231011 | 091200 | 54502150 | 2320 | 2310 | 2320 | 2305 | 2373 |
| 608 | 20231011 | 091100 | 49011360 | 2310 | 2315 | 2315 | 2310 | 300 |
| 609 | 20231011 | 091000 | 48317840 | 2315 | 2310 | 2315 | 2310 | 1320 |
| 610 | 20231011 | 090900 | 45268595 | 2310 | 2295 | 2310 | 2295 | 3573 |
| 611 | 20231011 | 090800 | 37041930 | 2295 | 2295 | 2295 | 2295 | 0 |
| 612 | 20231011 | 090700 | 37041930 | 2295 | 2300 | 2300 | 2295 | 396 |
| 613 | 20231011 | 090600 | 36132605 | 2300 | 2300 | 2300 | 2300 | 0 |
| 614 | 20231011 | 090500 | 36132605 | 2300 | 2300 | 2300 | 2300 | 1 |
| 615 | 20231011 | 090400 | 36130305 | 2300 | 2295 | 2305 | 2295 | 2203 |
| 616 | 20231011 | 090300 | 31063900 | 2295 | 2300 | 2300 | 2295 | 14 |
| 617 | 20231011 | 090200 | 31031750 | 2300 | 2290 | 2300 | 2290 | 763 |
| 618 | 20231011 | 090100 | 29283480 | 2290 | 2275 | 2300 | 2270 | 6825 |
| 619 | 20231011 | 090000 | 13686970 | 2275 | 2260 | 2275 | 2260 | 6048 |