31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 193400 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 3647 |
| 3 | 20231006 | 193300 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 4 | 20231006 | 193200 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 5 | 20231006 | 193100 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 6 | 20231006 | 193000 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 7 | 20231006 | 192900 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 8 | 20231006 | 192800 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 9 | 20231006 | 192700 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 10 | 20231006 | 192600 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 11 | 20231006 | 192500 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 12 | 20231006 | 192400 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 13 | 20231006 | 192300 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 14 | 20231006 | 192200 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 15 | 20231006 | 192100 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 16 | 20231006 | 192000 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 17 | 20231006 | 191900 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 18 | 20231006 | 191800 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 19 | 20231006 | 191700 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 20 | 20231006 | 191600 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 21 | 20231006 | 191500 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 22 | 20231006 | 191400 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 23 | 20231006 | 191300 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 24 | 20231006 | 191200 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 25 | 20231006 | 191100 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 26 | 20231006 | 191000 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 27 | 20231006 | 190900 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 28 | 20231006 | 190800 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 29 | 20231006 | 190700 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 30 | 20231006 | 190600 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 31 | 20231006 | 190500 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 32 | 20231006 | 190400 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 3647 |
| 33 | 20231006 | 190300 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 34 | 20231006 | 190200 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 35 | 20231006 | 190100 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 36 | 20231006 | 190000 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 37 | 20231006 | 185900 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 38 | 20231006 | 185800 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 39 | 20231006 | 185700 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 40 | 20231006 | 185600 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 41 | 20231006 | 185500 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 42 | 20231006 | 185400 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 43 | 20231006 | 185300 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 44 | 20231006 | 185200 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 45 | 20231006 | 185100 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 46 | 20231006 | 185000 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 47 | 20231006 | 184900 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 48 | 20231006 | 184800 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 49 | 20231006 | 184700 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 50 | 20231006 | 184600 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 51 | 20231006 | 184500 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 52 | 20231006 | 184400 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 53 | 20231006 | 184300 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 54 | 20231006 | 184200 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 55 | 20231006 | 184100 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 56 | 20231006 | 184000 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 57 | 20231006 | 183900 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 58 | 20231006 | 183800 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 59 | 20231006 | 183700 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 60 | 20231006 | 183600 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 61 | 20231006 | 183500 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 62 | 20231006 | 183400 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 3647 |
| 63 | 20231006 | 183300 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 64 | 20231006 | 183200 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 65 | 20231006 | 183100 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 66 | 20231006 | 183000 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 67 | 20231006 | 182900 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 68 | 20231006 | 182800 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 69 | 20231006 | 182700 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 70 | 20231006 | 182600 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 71 | 20231006 | 182500 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 72 | 20231006 | 182400 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 73 | 20231006 | 182300 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 74 | 20231006 | 182200 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 75 | 20231006 | 182100 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 76 | 20231006 | 182000 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 77 | 20231006 | 181900 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 78 | 20231006 | 181800 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 79 | 20231006 | 181700 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 80 | 20231006 | 181600 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 81 | 20231006 | 181500 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 82 | 20231006 | 181400 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 83 | 20231006 | 181300 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 84 | 20231006 | 181200 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 85 | 20231006 | 181100 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 86 | 20231006 | 181000 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 87 | 20231006 | 180900 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 88 | 20231006 | 180800 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 89 | 20231006 | 180700 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 90 | 20231006 | 180600 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 91 | 20231006 | 180500 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 92 | 20231006 | 180400 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 3647 |
| 93 | 20231006 | 180300 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 94 | 20231006 | 180200 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 95 | 20231006 | 180100 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 96 | 20231006 | 180000 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 97 | 20231006 | 175900 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 98 | 20231006 | 175800 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 99 | 20231006 | 175700 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 100 | 20231006 | 175600 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 101 | 20231006 | 175500 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 102 | 20231006 | 175400 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 103 | 20231006 | 175300 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 104 | 20231006 | 175200 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 105 | 20231006 | 175100 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 106 | 20231006 | 175000 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 107 | 20231006 | 174900 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 108 | 20231006 | 174800 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 109 | 20231006 | 174700 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 110 | 20231006 | 174600 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 111 | 20231006 | 174500 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 112 | 20231006 | 174400 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 113 | 20231006 | 174300 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 114 | 20231006 | 174200 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 115 | 20231006 | 174100 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 116 | 20231006 | 174000 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 117 | 20231006 | 173900 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 118 | 20231006 | 173800 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 119 | 20231006 | 173700 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 120 | 20231006 | 173600 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 121 | 20231006 | 173500 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 122 | 20231006 | 173400 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 3647 |
| 123 | 20231006 | 173300 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 124 | 20231006 | 173200 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 125 | 20231006 | 173100 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 126 | 20231006 | 173000 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 127 | 20231006 | 172900 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 128 | 20231006 | 172800 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 129 | 20231006 | 172700 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 130 | 20231006 | 172600 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 131 | 20231006 | 172500 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 132 | 20231006 | 172400 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 133 | 20231006 | 172300 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 134 | 20231006 | 172200 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 135 | 20231006 | 172100 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 136 | 20231006 | 172000 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 137 | 20231006 | 171900 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 138 | 20231006 | 171800 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 139 | 20231006 | 171700 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 140 | 20231006 | 171600 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 141 | 20231006 | 171500 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 142 | 20231006 | 171400 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 143 | 20231006 | 171300 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 144 | 20231006 | 171200 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 145 | 20231006 | 171100 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 146 | 20231006 | 171000 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 147 | 20231006 | 170900 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 148 | 20231006 | 170800 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 149 | 20231006 | 170700 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 150 | 20231006 | 170600 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 151 | 20231006 | 170500 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 152 | 20231006 | 170400 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 3647 |
| 153 | 20231006 | 170300 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 154 | 20231006 | 170200 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 155 | 20231006 | 170100 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 156 | 20231006 | 170000 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 157 | 20231006 | 165900 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 158 | 20231006 | 165800 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 159 | 20231006 | 165700 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 160 | 20231006 | 165600 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 161 | 20231006 | 165500 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 162 | 20231006 | 165400 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 163 | 20231006 | 165300 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 164 | 20231006 | 165200 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 165 | 20231006 | 165100 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 166 | 20231006 | 165000 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 167 | 20231006 | 164900 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 168 | 20231006 | 164800 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 169 | 20231006 | 164700 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 170 | 20231006 | 164600 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 171 | 20231006 | 164500 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 172 | 20231006 | 164400 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 173 | 20231006 | 164300 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 174 | 20231006 | 164200 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 175 | 20231006 | 164100 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 176 | 20231006 | 164000 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 177 | 20231006 | 163900 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 178 | 20231006 | 163800 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 179 | 20231006 | 163700 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 180 | 20231006 | 163600 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 181 | 20231006 | 163500 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 182 | 20231006 | 163400 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 3647 |
| 183 | 20231006 | 163300 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 184 | 20231006 | 163200 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 185 | 20231006 | 163100 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 186 | 20231006 | 163000 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 187 | 20231006 | 162900 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 188 | 20231006 | 162800 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 189 | 20231006 | 162700 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 190 | 20231006 | 162600 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 191 | 20231006 | 162500 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 192 | 20231006 | 162400 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 193 | 20231006 | 162300 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 194 | 20231006 | 162200 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 195 | 20231006 | 162100 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 196 | 20231006 | 162000 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 197 | 20231006 | 161900 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 198 | 20231006 | 161800 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 199 | 20231006 | 161700 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 200 | 20231006 | 161600 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 201 | 20231006 | 161500 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 202 | 20231006 | 161400 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 203 | 20231006 | 161300 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 204 | 20231006 | 161200 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 205 | 20231006 | 161100 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 206 | 20231006 | 161000 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 207 | 20231006 | 160900 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 208 | 20231006 | 160800 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 209 | 20231006 | 160700 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 210 | 20231006 | 160600 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 211 | 20231006 | 160500 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 212 | 20231006 | 160400 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 3647 |
| 213 | 20231006 | 160300 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 214 | 20231006 | 160200 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 215 | 20231006 | 160100 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 216 | 20231006 | 160000 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 217 | 20231006 | 155900 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 218 | 20231006 | 155800 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 219 | 20231006 | 155700 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 220 | 20231006 | 155600 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 221 | 20231006 | 155500 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 222 | 20231006 | 155400 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 223 | 20231006 | 155300 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 224 | 20231006 | 155200 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 225 | 20231006 | 155100 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 226 | 20231006 | 155000 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 227 | 20231006 | 154900 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 228 | 20231006 | 154800 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 229 | 20231006 | 154700 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 230 | 20231006 | 154600 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 231 | 20231006 | 154500 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 232 | 20231006 | 154400 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 233 | 20231006 | 154300 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 234 | 20231006 | 154200 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 235 | 20231006 | 154100 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 236 | 20231006 | 154000 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 237 | 20231006 | 153900 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 238 | 20231006 | 153800 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 239 | 20231006 | 153700 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 240 | 20231006 | 153600 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 241 | 20231006 | 153500 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 242 | 20231006 | 153400 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 3647 |
| 243 | 20231006 | 153300 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 244 | 20231006 | 153200 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 245 | 20231006 | 153100 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 246 | 20231006 | 153000 | 1304264355 | 2370 | 2370 | 2370 | 2370 | 3647 |
| 247 | 20231006 | 152900 | 1295620965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 248 | 20231006 | 152800 | 1295620965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 249 | 20231006 | 152700 | 1295620965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 250 | 20231006 | 152600 | 1295620965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 251 | 20231006 | 152500 | 1295620965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 252 | 20231006 | 152400 | 1295620965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 253 | 20231006 | 152300 | 1295620965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 254 | 20231006 | 152200 | 1295620965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 255 | 20231006 | 152100 | 1295620965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 256 | 20231006 | 152000 | 1295620965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 257 | 20231006 | 151900 | 1295620965 | 2370 | 2370 | 2370 | 2365 | 2495 |
| 258 | 20231006 | 151800 | 1289717695 | 2370 | 2370 | 2410 | 2365 | 3337 |
| 259 | 20231006 | 151700 | 1281691920 | 2405 | 2390 | 2405 | 2375 | 1542 |
| 260 | 20231006 | 151600 | 1278021555 | 2395 | 2395 | 2395 | 2395 | 3 |
| 261 | 20231006 | 151500 | 1278014370 | 2405 | 2380 | 2405 | 2380 | 400 |
| 262 | 20231006 | 151400 | 1277055015 | 2375 | 2400 | 2400 | 2360 | 2160 |
| 263 | 20231006 | 151300 | 1271909105 | 2405 | 2400 | 2405 | 2400 | 915 |
| 264 | 20231006 | 151200 | 1269713095 | 2400 | 2405 | 2410 | 2400 | 91 |
| 265 | 20231006 | 151100 | 1269494675 | 2420 | 2400 | 2420 | 2400 | 2952 |
| 266 | 20231006 | 151000 | 1262370655 | 2400 | 2400 | 2405 | 2395 | 703 |
| 267 | 20231006 | 150900 | 1260680590 | 2405 | 2395 | 2405 | 2395 | 80 |
| 268 | 20231006 | 150800 | 1260488495 | 2390 | 2370 | 2390 | 2370 | 3754 |
| 269 | 20231006 | 150700 | 1251558555 | 2370 | 2380 | 2380 | 2370 | 762 |
| 270 | 20231006 | 150600 | 1249745095 | 2380 | 2370 | 2380 | 2370 | 62 |
| 271 | 20231006 | 150500 | 1249597635 | 2350 | 2385 | 2405 | 2350 | 1767 |
| 272 | 20231006 | 150400 | 1245402890 | 2385 | 2400 | 2405 | 2385 | 578 |
| 273 | 20231006 | 150300 | 1244022815 | 2410 | 2410 | 2410 | 2405 | 151 |
| 274 | 20231006 | 150200 | 1243659155 | 2410 | 2410 | 2410 | 2410 | 108 |
| 275 | 20231006 | 150100 | 1243398875 | 2410 | 2410 | 2410 | 2410 | 153 |
| 276 | 20231006 | 150000 | 1243030145 | 2410 | 2415 | 2420 | 2390 | 1332 |
| 277 | 20231006 | 145900 | 1239834425 | 2415 | 2405 | 2415 | 2400 | 305 |
| 278 | 20231006 | 145800 | 1239102390 | 2420 | 2405 | 2420 | 2400 | 101 |
| 279 | 20231006 | 145700 | 1238859875 | 2400 | 2450 | 2460 | 2400 | 2950 |
| 280 | 20231006 | 145600 | 1231698565 | 2460 | 2465 | 2465 | 2445 | 42 |
| 281 | 20231006 | 145500 | 1231595820 | 2470 | 2460 | 2470 | 2460 | 400 |
| 282 | 20231006 | 145400 | 1230609380 | 2460 | 2480 | 2480 | 2460 | 5388 |
| 283 | 20231006 | 145300 | 1217333975 | 2490 | 2490 | 2490 | 2490 | 422 |
| 284 | 20231006 | 145200 | 1216283195 | 2490 | 2490 | 2490 | 2490 | 230 |
| 285 | 20231006 | 145100 | 1215710495 | 2500 | 2510 | 2510 | 2500 | 936 |
| 286 | 20231006 | 145000 | 1213368475 | 2510 | 2505 | 2510 | 2505 | 317 |
| 287 | 20231006 | 144900 | 1212572835 | 2505 | 2490 | 2505 | 2485 | 2136 |
| 288 | 20231006 | 144800 | 1207233110 | 2495 | 2485 | 2495 | 2485 | 759 |
| 289 | 20231006 | 144700 | 1205344085 | 2485 | 2445 | 2485 | 2445 | 1377 |
| 290 | 20231006 | 144600 | 1201943240 | 2445 | 2480 | 2485 | 2445 | 3188 |
| 291 | 20231006 | 144500 | 1194088290 | 2480 | 2480 | 2480 | 2480 | 1622 |
| 292 | 20231006 | 144400 | 1190065730 | 2480 | 2490 | 2490 | 2480 | 1073 |
| 293 | 20231006 | 144300 | 1187403960 | 2495 | 2480 | 2495 | 2480 | 1384 |
| 294 | 20231006 | 144200 | 1183954450 | 2490 | 2470 | 2490 | 2470 | 6451 |
| 295 | 20231006 | 144100 | 1167934905 | 2480 | 2450 | 2480 | 2450 | 5522 |
| 296 | 20231006 | 144000 | 1154272535 | 2435 | 2465 | 2465 | 2430 | 2925 |
| 297 | 20231006 | 143900 | 1147121275 | 2430 | 2460 | 2460 | 2430 | 5469 |
| 298 | 20231006 | 143800 | 1133696850 | 2460 | 2380 | 2460 | 2380 | 12412 |
| 299 | 20231006 | 143700 | 1103698750 | 2380 | 2380 | 2380 | 2380 | 20 |
| 300 | 20231006 | 143600 | 1103651150 | 2370 | 2370 | 2370 | 2370 | 0 |
| 301 | 20231006 | 143500 | 1103651150 | 2370 | 2380 | 2380 | 2370 | 1064 |
| 302 | 20231006 | 143400 | 1101118870 | 2375 | 2375 | 2375 | 2375 | 28 |
| 303 | 20231006 | 143300 | 1101052370 | 2375 | 2375 | 2375 | 2375 | 1401 |
| 304 | 20231006 | 143200 | 1097724995 | 2380 | 2380 | 2380 | 2380 | 30 |
| 305 | 20231006 | 143100 | 1097653595 | 2380 | 2380 | 2380 | 2380 | 0 |
| 306 | 20231006 | 143000 | 1097653595 | 2380 | 2360 | 2380 | 2360 | 43 |
| 307 | 20231006 | 142900 | 1097552095 | 2360 | 2365 | 2365 | 2360 | 1477 |
| 308 | 20231006 | 142800 | 1094065065 | 2365 | 2385 | 2385 | 2365 | 500 |
| 309 | 20231006 | 142700 | 1092881995 | 2390 | 2385 | 2390 | 2385 | 664 |
| 310 | 20231006 | 142600 | 1091295625 | 2390 | 2380 | 2390 | 2375 | 1115 |
| 311 | 20231006 | 142500 | 1088639920 | 2375 | 2375 | 2375 | 2375 | 75 |
| 312 | 20231006 | 142400 | 1088461795 | 2375 | 2395 | 2395 | 2360 | 2411 |
| 313 | 20231006 | 142300 | 1082737905 | 2395 | 2335 | 2395 | 2335 | 9951 |
| 314 | 20231006 | 142200 | 1059289255 | 2335 | 2335 | 2335 | 2335 | 117 |
| 315 | 20231006 | 142100 | 1059016060 | 2325 | 2310 | 2325 | 2310 | 3693 |
| 316 | 20231006 | 142000 | 1050459835 | 2335 | 2330 | 2340 | 2330 | 1244 |
| 317 | 20231006 | 141900 | 1047553850 | 2330 | 2330 | 2330 | 2330 | 580 |
| 318 | 20231006 | 141800 | 1046202450 | 2330 | 2320 | 2330 | 2310 | 1023 |
| 319 | 20231006 | 141700 | 1043824190 | 2310 | 2300 | 2315 | 2300 | 9689 |
| 320 | 20231006 | 141600 | 1021463110 | 2300 | 2290 | 2300 | 2290 | 917 |
| 321 | 20231006 | 141500 | 1019359420 | 2290 | 2290 | 2290 | 2290 | 44 |
| 322 | 20231006 | 141400 | 1019258660 | 2300 | 2290 | 2300 | 2290 | 1141 |
| 323 | 20231006 | 141300 | 1016645760 | 2295 | 2300 | 2305 | 2295 | 5762 |
| 324 | 20231006 | 141200 | 1003399545 | 2310 | 2310 | 2310 | 2310 | 0 |
| 325 | 20231006 | 141100 | 1003399545 | 2310 | 2300 | 2310 | 2300 | 50 |
| 326 | 20231006 | 141000 | 1003284105 | 2300 | 2305 | 2310 | 2300 | 2056 |
| 327 | 20231006 | 140900 | 998550370 | 2305 | 2305 | 2305 | 2305 | 587 |
| 328 | 20231006 | 140800 | 997197335 | 2305 | 2305 | 2305 | 2305 | 0 |
| 329 | 20231006 | 140700 | 997197335 | 2305 | 2305 | 2305 | 2305 | 45 |
| 330 | 20231006 | 140600 | 997093610 | 2305 | 2305 | 2305 | 2305 | 1944 |
| 331 | 20231006 | 140500 | 992612690 | 2305 | 2305 | 2305 | 2305 | 418 |
| 332 | 20231006 | 140400 | 991649200 | 2305 | 2305 | 2305 | 2305 | 306 |
| 333 | 20231006 | 140300 | 990943870 | 2305 | 2305 | 2305 | 2305 | 164 |
| 334 | 20231006 | 140200 | 990565850 | 2305 | 2305 | 2305 | 2305 | 0 |
| 335 | 20231006 | 140100 | 990565850 | 2305 | 2305 | 2305 | 2305 | 44 |
| 336 | 20231006 | 140000 | 990464430 | 2300 | 2315 | 2315 | 2300 | 12043 |
| 337 | 20231006 | 135900 | 962702540 | 2315 | 2320 | 2320 | 2315 | 4434 |
| 338 | 20231006 | 135800 | 952436430 | 2320 | 2320 | 2320 | 2320 | 0 |
| 339 | 20231006 | 135700 | 952436430 | 2320 | 2320 | 2320 | 2320 | 2073 |
| 340 | 20231006 | 135600 | 947627070 | 2315 | 2315 | 2315 | 2315 | 76 |
| 341 | 20231006 | 135500 | 947451130 | 2315 | 2315 | 2315 | 2315 | 172 |
| 342 | 20231006 | 135400 | 947052950 | 2315 | 2315 | 2315 | 2315 | 0 |
| 343 | 20231006 | 135300 | 947052950 | 2315 | 2310 | 2315 | 2310 | 1077 |
| 344 | 20231006 | 135200 | 944563885 | 2315 | 2315 | 2315 | 2315 | 3 |
| 345 | 20231006 | 135100 | 944556940 | 2325 | 2315 | 2325 | 2315 | 100 |
| 346 | 20231006 | 135000 | 944324510 | 2310 | 2315 | 2315 | 2310 | 1739 |
| 347 | 20231006 | 134900 | 940300860 | 2320 | 2320 | 2320 | 2320 | 2887 |
| 348 | 20231006 | 134800 | 933603020 | 2320 | 2320 | 2320 | 2320 | 0 |
| 349 | 20231006 | 134700 | 933603020 | 2320 | 2325 | 2325 | 2320 | 1536 |
| 350 | 20231006 | 134600 | 930038695 | 2320 | 2320 | 2320 | 2320 | 43 |
| 351 | 20231006 | 134500 | 929938935 | 2320 | 2320 | 2320 | 2320 | 2960 |
| 352 | 20231006 | 134400 | 923071735 | 2325 | 2325 | 2325 | 2325 | 4484 |
| 353 | 20231006 | 134300 | 912646435 | 2325 | 2325 | 2325 | 2325 | 28 |
| 354 | 20231006 | 134200 | 912581335 | 2325 | 2325 | 2325 | 2325 | 10 |
| 355 | 20231006 | 134100 | 912558085 | 2325 | 2330 | 2330 | 2325 | 3938 |
| 356 | 20231006 | 134000 | 903392600 | 2340 | 2340 | 2340 | 2340 | 50 |
| 357 | 20231006 | 133900 | 903275600 | 2330 | 2340 | 2340 | 2330 | 39 |
| 358 | 20231006 | 133800 | 903184710 | 2330 | 2330 | 2330 | 2330 | 2843 |
| 359 | 20231006 | 133700 | 896560520 | 2330 | 2330 | 2330 | 2330 | 942 |
| 360 | 20231006 | 133600 | 894365660 | 2330 | 2330 | 2330 | 2330 | 100 |
| 361 | 20231006 | 133500 | 894132660 | 2330 | 2330 | 2330 | 2330 | 5 |
| 362 | 20231006 | 133400 | 894121010 | 2330 | 2330 | 2330 | 2330 | 93 |
| 363 | 20231006 | 133300 | 893904320 | 2345 | 2345 | 2345 | 2345 | 13 |
| 364 | 20231006 | 133200 | 893873835 | 2335 | 2335 | 2335 | 2335 | 486 |
| 365 | 20231006 | 133100 | 892739025 | 2340 | 2340 | 2340 | 2340 | 0 |
| 366 | 20231006 | 133000 | 892739025 | 2340 | 2335 | 2340 | 2335 | 302 |
| 367 | 20231006 | 132900 | 892033355 | 2345 | 2345 | 2345 | 2345 | 0 |
| 368 | 20231006 | 132800 | 892033355 | 2345 | 2335 | 2345 | 2335 | 1038 |
| 369 | 20231006 | 132700 | 889609615 | 2335 | 2335 | 2335 | 2335 | 0 |
| 370 | 20231006 | 132600 | 889609615 | 2335 | 2335 | 2335 | 2330 | 3463 |
| 371 | 20231006 | 132500 | 881525020 | 2335 | 2335 | 2335 | 2335 | 141 |
| 372 | 20231006 | 132400 | 881195785 | 2335 | 2340 | 2340 | 2335 | 1437 |
| 373 | 20231006 | 132300 | 877838980 | 2340 | 2345 | 2345 | 2340 | 964 |
| 374 | 20231006 | 132200 | 875580720 | 2340 | 2335 | 2340 | 2335 | 506 |
| 375 | 20231006 | 132100 | 874396710 | 2335 | 2335 | 2335 | 2335 | 30 |
| 376 | 20231006 | 132000 | 874326660 | 2335 | 2345 | 2345 | 2335 | 550 |
| 377 | 20231006 | 131900 | 873041910 | 2335 | 2335 | 2335 | 2335 | 516 |
| 378 | 20231006 | 131800 | 871837050 | 2340 | 2335 | 2340 | 2335 | 119 |
| 379 | 20231006 | 131700 | 871558805 | 2335 | 2335 | 2335 | 2335 | 0 |
| 380 | 20231006 | 131600 | 871558805 | 2335 | 2335 | 2335 | 2335 | 0 |
| 381 | 20231006 | 131500 | 871558805 | 2335 | 2330 | 2335 | 2330 | 54 |
| 382 | 20231006 | 131400 | 871432720 | 2330 | 2330 | 2330 | 2330 | 0 |
| 383 | 20231006 | 131300 | 871432720 | 2330 | 2330 | 2330 | 2330 | 6 |
| 384 | 20231006 | 131200 | 871418740 | 2330 | 2335 | 2335 | 2330 | 70 |
| 385 | 20231006 | 131100 | 871255475 | 2335 | 2335 | 2335 | 2335 | 720 |
| 386 | 20231006 | 131000 | 869574275 | 2330 | 2335 | 2335 | 2330 | 1096 |
| 387 | 20231006 | 130900 | 867015345 | 2335 | 2335 | 2335 | 2335 | 309 |
| 388 | 20231006 | 130800 | 866293830 | 2335 | 2335 | 2335 | 2335 | 206 |
| 389 | 20231006 | 130700 | 865812820 | 2340 | 2345 | 2345 | 2340 | 1586 |
| 390 | 20231006 | 130600 | 862098360 | 2350 | 2350 | 2350 | 2350 | 287 |
| 391 | 20231006 | 130500 | 861423910 | 2355 | 2355 | 2355 | 2355 | 0 |
| 392 | 20231006 | 130400 | 861423910 | 2355 | 2360 | 2360 | 2355 | 4206 |
| 393 | 20231006 | 130300 | 851503660 | 2360 | 2360 | 2360 | 2360 | 558 |
| 394 | 20231006 | 130200 | 850186780 | 2365 | 2365 | 2365 | 2365 | 1 |
| 395 | 20231006 | 130100 | 850184415 | 2360 | 2365 | 2365 | 2360 | 200 |
| 396 | 20231006 | 130000 | 849711915 | 2360 | 2365 | 2370 | 2360 | 87 |
| 397 | 20231006 | 125900 | 849506120 | 2360 | 2360 | 2360 | 2360 | 1657 |
| 398 | 20231006 | 125800 | 845595600 | 2360 | 2360 | 2360 | 2360 | 1633 |
| 399 | 20231006 | 125700 | 841741720 | 2360 | 2380 | 2380 | 2360 | 4072 |
| 400 | 20231006 | 125600 | 832091870 | 2380 | 2380 | 2380 | 2380 | 4 |
| 401 | 20231006 | 125500 | 832082350 | 2380 | 2375 | 2380 | 2375 | 301 |
| 402 | 20231006 | 125400 | 831367470 | 2380 | 2375 | 2380 | 2370 | 744 |
| 403 | 20231006 | 125300 | 829599970 | 2375 | 2370 | 2380 | 2370 | 896 |
| 404 | 20231006 | 125200 | 827473170 | 2370 | 2380 | 2380 | 2370 | 654 |
| 405 | 20231006 | 125100 | 825922585 | 2380 | 2380 | 2380 | 2380 | 684 |
| 406 | 20231006 | 125000 | 824294665 | 2380 | 2380 | 2380 | 2380 | 677 |
| 407 | 20231006 | 124900 | 822683405 | 2375 | 2370 | 2375 | 2370 | 450 |
| 408 | 20231006 | 124800 | 821614660 | 2370 | 2370 | 2370 | 2370 | 1524 |
| 409 | 20231006 | 124700 | 818002780 | 2370 | 2365 | 2370 | 2365 | 38 |
| 410 | 20231006 | 124600 | 817912905 | 2365 | 2370 | 2370 | 2365 | 68 |
| 411 | 20231006 | 124500 | 817751775 | 2370 | 2370 | 2370 | 2370 | 130 |
| 412 | 20231006 | 124400 | 817443675 | 2365 | 2365 | 2365 | 2365 | 302 |
| 413 | 20231006 | 124300 | 816729445 | 2365 | 2365 | 2365 | 2365 | 0 |
| 414 | 20231006 | 124200 | 816729445 | 2365 | 2365 | 2365 | 2365 | 0 |
| 415 | 20231006 | 124100 | 816729445 | 2365 | 2360 | 2365 | 2360 | 101 |
| 416 | 20231006 | 124000 | 816490585 | 2370 | 2365 | 2370 | 2365 | 52 |
| 417 | 20231006 | 123900 | 816367540 | 2355 | 2350 | 2355 | 2350 | 850 |
| 418 | 20231006 | 123800 | 814366290 | 2355 | 2360 | 2360 | 2355 | 264 |
| 419 | 20231006 | 123700 | 813744325 | 2360 | 2355 | 2360 | 2355 | 30 |
| 420 | 20231006 | 123600 | 813673670 | 2365 | 2355 | 2365 | 2355 | 8 |
| 421 | 20231006 | 123500 | 813654815 | 2360 | 2345 | 2360 | 2345 | 221 |
| 422 | 20231006 | 123400 | 813133375 | 2360 | 2360 | 2360 | 2360 | 500 |
| 423 | 20231006 | 123300 | 811953375 | 2360 | 2360 | 2360 | 2360 | 1 |
| 424 | 20231006 | 123200 | 811951015 | 2340 | 2360 | 2360 | 2340 | 1090 |
| 425 | 20231006 | 123100 | 809397690 | 2350 | 2360 | 2360 | 2350 | 255 |
| 426 | 20231006 | 123000 | 808796920 | 2375 | 2375 | 2380 | 2365 | 4121 |
| 427 | 20231006 | 122900 | 799011545 | 2365 | 2375 | 2380 | 2365 | 1553 |
| 428 | 20231006 | 122800 | 795325455 | 2370 | 2355 | 2375 | 2355 | 877 |
| 429 | 20231006 | 122700 | 793249830 | 2360 | 2345 | 2360 | 2345 | 553 |
| 430 | 20231006 | 122600 | 791951470 | 2345 | 2335 | 2345 | 2335 | 1501 |
| 431 | 20231006 | 122500 | 788438475 | 2340 | 2330 | 2340 | 2330 | 126 |
| 432 | 20231006 | 122400 | 788144265 | 2335 | 2330 | 2335 | 2330 | 358 |
| 433 | 20231006 | 122300 | 787310120 | 2330 | 2325 | 2330 | 2325 | 47 |
| 434 | 20231006 | 122200 | 787200830 | 2330 | 2325 | 2330 | 2325 | 274 |
| 435 | 20231006 | 122100 | 786563775 | 2320 | 2325 | 2325 | 2320 | 1730 |
| 436 | 20231006 | 122000 | 782549250 | 2330 | 2330 | 2330 | 2330 | 265 |
| 437 | 20231006 | 121900 | 781931800 | 2330 | 2325 | 2330 | 2320 | 293 |
| 438 | 20231006 | 121800 | 781251935 | 2320 | 2330 | 2330 | 2320 | 8 |
| 439 | 20231006 | 121700 | 781233355 | 2330 | 2330 | 2330 | 2330 | 0 |
| 440 | 20231006 | 121600 | 781233355 | 2330 | 2320 | 2330 | 2320 | 9 |
| 441 | 20231006 | 121500 | 781212465 | 2330 | 2325 | 2330 | 2325 | 9 |
| 442 | 20231006 | 121400 | 781191520 | 2330 | 2320 | 2330 | 2320 | 16 |
| 443 | 20231006 | 121300 | 781154290 | 2330 | 2330 | 2330 | 2315 | 39 |
| 444 | 20231006 | 121200 | 781063975 | 2315 | 2330 | 2330 | 2315 | 99 |
| 445 | 20231006 | 121100 | 780834620 | 2330 | 2335 | 2335 | 2325 | 516 |
| 446 | 20231006 | 121000 | 779632195 | 2330 | 2335 | 2335 | 2325 | 1303 |
| 447 | 20231006 | 120900 | 776600700 | 2325 | 2325 | 2335 | 2325 | 44 |
| 448 | 20231006 | 120800 | 776498390 | 2330 | 2330 | 2330 | 2330 | 106 |
| 449 | 20231006 | 120700 | 776251410 | 2335 | 2330 | 2335 | 2330 | 449 |
| 450 | 20231006 | 120600 | 775203370 | 2330 | 2335 | 2335 | 2330 | 771 |
| 451 | 20231006 | 120500 | 773403115 | 2335 | 2335 | 2335 | 2330 | 561 |
| 452 | 20231006 | 120400 | 772095930 | 2330 | 2330 | 2330 | 2330 | 333 |
| 453 | 20231006 | 120300 | 771320040 | 2330 | 2325 | 2330 | 2325 | 1687 |
| 454 | 20231006 | 120200 | 767396730 | 2325 | 2310 | 2325 | 2310 | 3300 |
| 455 | 20231006 | 120100 | 759752170 | 2305 | 2305 | 2305 | 2305 | 222 |
| 456 | 20231006 | 120000 | 759240460 | 2305 | 2320 | 2320 | 2305 | 1258 |
| 457 | 20231006 | 115900 | 756340020 | 2305 | 2305 | 2305 | 2305 | 0 |
| 458 | 20231006 | 115800 | 756340020 | 2305 | 2320 | 2325 | 2305 | 1442 |
| 459 | 20231006 | 115700 | 753007640 | 2325 | 2315 | 2325 | 2310 | 1779 |
| 460 | 20231006 | 115600 | 748885375 | 2310 | 2310 | 2310 | 2310 | 6 |
| 461 | 20231006 | 115500 | 748871515 | 2310 | 2310 | 2310 | 2310 | 3 |
| 462 | 20231006 | 115400 | 748864585 | 2310 | 2310 | 2310 | 2300 | 1161 |
| 463 | 20231006 | 115300 | 746182865 | 2300 | 2300 | 2310 | 2295 | 399 |
| 464 | 20231006 | 115200 | 745266905 | 2295 | 2295 | 2295 | 2295 | 0 |
| 465 | 20231006 | 115100 | 745266905 | 2295 | 2295 | 2295 | 2295 | 18 |
| 466 | 20231006 | 115000 | 745225595 | 2295 | 2315 | 2315 | 2295 | 180 |
| 467 | 20231006 | 114900 | 744811420 | 2300 | 2300 | 2300 | 2300 | 6 |
| 468 | 20231006 | 114800 | 744797620 | 2295 | 2310 | 2320 | 2295 | 6360 |
| 469 | 20231006 | 114700 | 730164940 | 2310 | 2310 | 2310 | 2310 | 500 |
| 470 | 20231006 | 114600 | 729009940 | 2310 | 2315 | 2315 | 2310 | 2272 |
| 471 | 20231006 | 114500 | 723751015 | 2320 | 2320 | 2320 | 2320 | 375 |
| 472 | 20231006 | 114400 | 722881015 | 2320 | 2325 | 2325 | 2320 | 17 |
| 473 | 20231006 | 114300 | 722841520 | 2325 | 2325 | 2325 | 2325 | 20 |
| 474 | 20231006 | 114200 | 722795020 | 2325 | 2335 | 2335 | 2325 | 8 |
| 475 | 20231006 | 114100 | 722776400 | 2335 | 2325 | 2335 | 2320 | 457 |
| 476 | 20231006 | 114000 | 721709810 | 2325 | 2335 | 2335 | 2325 | 4457 |
| 477 | 20231006 | 113900 | 711337690 | 2335 | 2345 | 2345 | 2335 | 1413 |
| 478 | 20231006 | 113800 | 708035610 | 2345 | 2345 | 2345 | 2345 | 0 |
| 479 | 20231006 | 113700 | 708035610 | 2345 | 2350 | 2360 | 2345 | 2008 |
| 480 | 20231006 | 113600 | 703316950 | 2350 | 2340 | 2350 | 2340 | 175 |
| 481 | 20231006 | 113500 | 702907440 | 2340 | 2340 | 2340 | 2340 | 1 |
| 482 | 20231006 | 113400 | 702905100 | 2340 | 2340 | 2340 | 2340 | 1232 |
| 483 | 20231006 | 113300 | 700022220 | 2345 | 2345 | 2345 | 2340 | 160 |
| 484 | 20231006 | 113200 | 699647470 | 2350 | 2340 | 2350 | 2340 | 8 |
| 485 | 20231006 | 113100 | 699628700 | 2340 | 2350 | 2350 | 2340 | 10 |
| 486 | 20231006 | 113000 | 699605290 | 2340 | 2340 | 2350 | 2335 | 855 |
| 487 | 20231006 | 112900 | 697601895 | 2335 | 2345 | 2345 | 2335 | 116 |
| 488 | 20231006 | 112800 | 697331025 | 2340 | 2330 | 2340 | 2330 | 1934 |
| 489 | 20231006 | 112700 | 692807655 | 2335 | 2335 | 2335 | 2335 | 25 |
| 490 | 20231006 | 112600 | 692749280 | 2330 | 2335 | 2335 | 2330 | 314 |
| 491 | 20231006 | 112500 | 692016620 | 2330 | 2330 | 2330 | 2330 | 38 |
| 492 | 20231006 | 112400 | 691928080 | 2325 | 2335 | 2335 | 2325 | 28 |
| 493 | 20231006 | 112300 | 691862760 | 2335 | 2340 | 2340 | 2335 | 547 |
| 494 | 20231006 | 112200 | 690583080 | 2340 | 2325 | 2340 | 2325 | 1767 |
| 495 | 20231006 | 112100 | 686470460 | 2330 | 2320 | 2330 | 2310 | 1809 |
| 496 | 20231006 | 112000 | 682268405 | 2310 | 2305 | 2310 | 2295 | 4660 |
| 497 | 20231006 | 111900 | 671514715 | 2305 | 2300 | 2305 | 2300 | 687 |
| 498 | 20231006 | 111800 | 669931365 | 2290 | 2300 | 2310 | 2290 | 2101 |
| 499 | 20231006 | 111700 | 665096320 | 2305 | 2295 | 2310 | 2295 | 120 |
| 500 | 20231006 | 111600 | 664819905 | 2310 | 2315 | 2315 | 2290 | 788 |
| 501 | 20231006 | 111500 | 663002370 | 2315 | 2305 | 2320 | 2300 | 240 |
| 502 | 20231006 | 111400 | 662449035 | 2285 | 2345 | 2350 | 2280 | 9752 |
| 503 | 20231006 | 111300 | 639988690 | 2345 | 2355 | 2355 | 2335 | 7275 |
| 504 | 20231006 | 111200 | 622966965 | 2360 | 2355 | 2360 | 2350 | 906 |
| 505 | 20231006 | 111100 | 620836855 | 2350 | 2390 | 2390 | 2340 | 16007 |
| 506 | 20231006 | 111000 | 583181630 | 2375 | 2390 | 2390 | 2370 | 2469 |
| 507 | 20231006 | 110900 | 577303685 | 2390 | 2390 | 2390 | 2385 | 1210 |
| 508 | 20231006 | 110800 | 574414120 | 2390 | 2395 | 2395 | 2390 | 403 |
| 509 | 20231006 | 110700 | 573449145 | 2380 | 2400 | 2400 | 2380 | 3974 |
| 510 | 20231006 | 110600 | 563978840 | 2400 | 2410 | 2410 | 2385 | 2302 |
| 511 | 20231006 | 110500 | 558481485 | 2390 | 2425 | 2425 | 2390 | 5498 |
| 512 | 20231006 | 110400 | 545237285 | 2425 | 2425 | 2425 | 2425 | 395 |
| 513 | 20231006 | 110300 | 544279410 | 2425 | 2420 | 2425 | 2420 | 50 |
| 514 | 20231006 | 110200 | 544158345 | 2435 | 2430 | 2435 | 2430 | 61 |
| 515 | 20231006 | 110100 | 544010110 | 2430 | 2435 | 2435 | 2425 | 771 |
| 516 | 20231006 | 110000 | 542136585 | 2430 | 2415 | 2430 | 2415 | 1593 |
| 517 | 20231006 | 105900 | 538284740 | 2410 | 2390 | 2410 | 2390 | 2210 |
| 518 | 20231006 | 105800 | 532966100 | 2390 | 2390 | 2390 | 2390 | 10 |
| 519 | 20231006 | 105700 | 532942200 | 2390 | 2395 | 2400 | 2390 | 91 |
| 520 | 20231006 | 105600 | 532724380 | 2395 | 2385 | 2395 | 2385 | 478 |
| 521 | 20231006 | 105500 | 531582610 | 2375 | 2375 | 2385 | 2375 | 400 |
| 522 | 20231006 | 105400 | 530631600 | 2375 | 2375 | 2375 | 2370 | 4761 |
| 523 | 20231006 | 105300 | 519345810 | 2390 | 2390 | 2390 | 2390 | 0 |
| 524 | 20231006 | 105200 | 519345810 | 2390 | 2385 | 2390 | 2370 | 718 |
| 525 | 20231006 | 105100 | 517633370 | 2385 | 2380 | 2385 | 2370 | 3090 |
| 526 | 20231006 | 105000 | 510292325 | 2390 | 2380 | 2390 | 2380 | 246 |
| 527 | 20231006 | 104900 | 509704845 | 2390 | 2385 | 2390 | 2385 | 430 |
| 528 | 20231006 | 104800 | 508677365 | 2390 | 2390 | 2390 | 2390 | 209 |
| 529 | 20231006 | 104700 | 508177855 | 2390 | 2375 | 2390 | 2375 | 28 |
| 530 | 20231006 | 104600 | 508111185 | 2375 | 2380 | 2380 | 2375 | 4999 |
| 531 | 20231006 | 104500 | 496237555 | 2375 | 2390 | 2390 | 2375 | 5611 |
| 532 | 20231006 | 104400 | 482876520 | 2395 | 2395 | 2395 | 2385 | 5455 |
| 533 | 20231006 | 104300 | 469819335 | 2410 | 2395 | 2410 | 2395 | 1769 |
| 534 | 20231006 | 104200 | 465571400 | 2400 | 2380 | 2400 | 2380 | 6851 |
| 535 | 20231006 | 104100 | 449190855 | 2395 | 2380 | 2400 | 2375 | 1443 |
| 536 | 20231006 | 104000 | 445747695 | 2380 | 2380 | 2380 | 2375 | 245 |
| 537 | 20231006 | 103900 | 445165170 | 2380 | 2380 | 2380 | 2380 | 602 |
| 538 | 20231006 | 103800 | 443732410 | 2390 | 2390 | 2390 | 2390 | 950 |
| 539 | 20231006 | 103700 | 441461910 | 2390 | 2395 | 2395 | 2380 | 2752 |
| 540 | 20231006 | 103600 | 434881200 | 2395 | 2395 | 2395 | 2395 | 0 |
| 541 | 20231006 | 103500 | 434881200 | 2395 | 2395 | 2395 | 2395 | 0 |
| 542 | 20231006 | 103400 | 434881200 | 2395 | 2410 | 2415 | 2395 | 3546 |
| 543 | 20231006 | 103300 | 426374060 | 2410 | 2415 | 2435 | 2400 | 7121 |
| 544 | 20231006 | 103200 | 409224820 | 2410 | 2430 | 2430 | 2405 | 11476 |
| 545 | 20231006 | 103100 | 381525870 | 2430 | 2455 | 2455 | 2430 | 6152 |
| 546 | 20231006 | 103000 | 366547950 | 2440 | 2445 | 2465 | 2440 | 10164 |
| 547 | 20231006 | 102900 | 341738870 | 2470 | 2440 | 2475 | 2435 | 2124 |
| 548 | 20231006 | 102800 | 336539885 | 2445 | 2445 | 2445 | 2435 | 1013 |
| 549 | 20231006 | 102700 | 334069225 | 2440 | 2460 | 2460 | 2440 | 3726 |
| 550 | 20231006 | 102600 | 324967465 | 2460 | 2470 | 2470 | 2450 | 3054 |
| 551 | 20231006 | 102500 | 317484615 | 2450 | 2445 | 2475 | 2445 | 2512 |
| 552 | 20231006 | 102400 | 311299625 | 2465 | 2465 | 2465 | 2460 | 144 |
| 553 | 20231006 | 102300 | 310944915 | 2465 | 2465 | 2465 | 2460 | 10 |
| 554 | 20231006 | 102200 | 310920290 | 2465 | 2455 | 2465 | 2445 | 1483 |
| 555 | 20231006 | 102100 | 307277920 | 2455 | 2445 | 2455 | 2440 | 3087 |
| 556 | 20231006 | 102000 | 299733130 | 2455 | 2460 | 2460 | 2445 | 736 |
| 557 | 20231006 | 101900 | 297925465 | 2465 | 2470 | 2470 | 2445 | 4507 |
| 558 | 20231006 | 101800 | 286847900 | 2480 | 2475 | 2490 | 2470 | 2453 |
| 559 | 20231006 | 101700 | 280768780 | 2490 | 2475 | 2490 | 2470 | 1906 |
| 560 | 20231006 | 101600 | 276050340 | 2490 | 2490 | 2490 | 2475 | 202 |
| 561 | 20231006 | 101500 | 275549610 | 2490 | 2485 | 2490 | 2475 | 1185 |
| 562 | 20231006 | 101400 | 272612000 | 2485 | 2485 | 2485 | 2480 | 5584 |
| 563 | 20231006 | 101300 | 258759085 | 2485 | 2505 | 2505 | 2485 | 4954 |
| 564 | 20231006 | 101200 | 246425755 | 2490 | 2500 | 2510 | 2490 | 138 |
| 565 | 20231006 | 101100 | 246081115 | 2515 | 2515 | 2515 | 2495 | 3036 |
| 566 | 20231006 | 101000 | 238501765 | 2500 | 2500 | 2515 | 2500 | 54 |
| 567 | 20231006 | 100900 | 238366750 | 2515 | 2520 | 2520 | 2500 | 5505 |
| 568 | 20231006 | 100800 | 224594825 | 2500 | 2515 | 2520 | 2500 | 5688 |
| 569 | 20231006 | 100700 | 210358460 | 2520 | 2515 | 2520 | 2515 | 44 |
| 570 | 20231006 | 100600 | 210247635 | 2520 | 2510 | 2520 | 2510 | 461 |
| 571 | 20231006 | 100500 | 209090375 | 2510 | 2500 | 2510 | 2500 | 85 |
| 572 | 20231006 | 100400 | 208877735 | 2495 | 2495 | 2510 | 2495 | 34 |
| 573 | 20231006 | 100300 | 208792890 | 2495 | 2510 | 2510 | 2495 | 22 |
| 574 | 20231006 | 100200 | 208737985 | 2495 | 2495 | 2505 | 2495 | 2027 |
| 575 | 20231006 | 100100 | 203680385 | 2500 | 2510 | 2510 | 2500 | 5399 |
| 576 | 20231006 | 100000 | 190178110 | 2510 | 2520 | 2520 | 2510 | 6278 |
| 577 | 20231006 | 095900 | 174411620 | 2520 | 2525 | 2535 | 2520 | 2063 |
| 578 | 20231006 | 095800 | 169203045 | 2535 | 2530 | 2545 | 2525 | 1061 |
| 579 | 20231006 | 095700 | 166522125 | 2545 | 2545 | 2545 | 2530 | 1021 |
| 580 | 20231006 | 095600 | 163938700 | 2530 | 2540 | 2545 | 2530 | 54 |
| 581 | 20231006 | 095500 | 163801795 | 2535 | 2535 | 2535 | 2530 | 35 |
| 582 | 20231006 | 095400 | 163713160 | 2530 | 2525 | 2530 | 2525 | 275 |
| 583 | 20231006 | 095300 | 163017665 | 2530 | 2530 | 2530 | 2525 | 2739 |
| 584 | 20231006 | 095200 | 156088100 | 2530 | 2540 | 2550 | 2530 | 2548 |
| 585 | 20231006 | 095100 | 149620780 | 2550 | 2540 | 2555 | 2540 | 340 |
| 586 | 20231006 | 095000 | 148757135 | 2545 | 2555 | 2555 | 2545 | 2193 |
| 587 | 20231006 | 094900 | 143165995 | 2555 | 2555 | 2560 | 2555 | 102 |
| 588 | 20231006 | 094800 | 142905380 | 2555 | 2555 | 2555 | 2555 | 2447 |
| 589 | 20231006 | 094700 | 136653295 | 2560 | 2565 | 2565 | 2555 | 76 |
| 590 | 20231006 | 094600 | 136458780 | 2570 | 2565 | 2570 | 2545 | 379 |
| 591 | 20231006 | 094500 | 135486095 | 2565 | 2550 | 2565 | 2535 | 3474 |
| 592 | 20231006 | 094400 | 126623095 | 2535 | 2535 | 2550 | 2535 | 1308 |
| 593 | 20231006 | 094300 | 123307270 | 2535 | 2550 | 2560 | 2535 | 3827 |
| 594 | 20231006 | 094200 | 113557755 | 2560 | 2560 | 2565 | 2550 | 1623 |
| 595 | 20231006 | 094100 | 109409155 | 2565 | 2560 | 2575 | 2555 | 1658 |
| 596 | 20231006 | 094000 | 105165560 | 2580 | 2590 | 2590 | 2565 | 2004 |
| 597 | 20231006 | 093900 | 100014155 | 2575 | 2575 | 2590 | 2575 | 93 |
| 598 | 20231006 | 093800 | 99774665 | 2585 | 2585 | 2600 | 2575 | 2454 |
| 599 | 20231006 | 093700 | 93440945 | 2590 | 2600 | 2600 | 2590 | 3123 |
| 600 | 20231006 | 093600 | 85322270 | 2600 | 2605 | 2605 | 2600 | 777 |
| 601 | 20231006 | 093500 | 83302040 | 2600 | 2600 | 2610 | 2600 | 4100 |
| 602 | 20231006 | 093400 | 72637985 | 2610 | 2610 | 2610 | 2600 | 2070 |
| 603 | 20231006 | 093300 | 67246220 | 2605 | 2620 | 2620 | 2605 | 22 |
| 604 | 20231006 | 093200 | 67188760 | 2620 | 2605 | 2620 | 2605 | 15 |
| 605 | 20231006 | 093100 | 67149640 | 2620 | 2625 | 2625 | 2605 | 456 |
| 606 | 20231006 | 093000 | 65954125 | 2605 | 2610 | 2620 | 2605 | 154 |
| 607 | 20231006 | 092900 | 65552185 | 2610 | 2610 | 2610 | 2610 | 62 |
| 608 | 20231006 | 092800 | 65390365 | 2610 | 2610 | 2610 | 2610 | 62 |
| 609 | 20231006 | 092700 | 65228545 | 2605 | 2605 | 2605 | 2605 | 0 |
| 610 | 20231006 | 092600 | 65228545 | 2605 | 2605 | 2605 | 2605 | 12 |
| 611 | 20231006 | 092500 | 65197285 | 2605 | 2605 | 2605 | 2605 | 12 |
| 612 | 20231006 | 092400 | 65166025 | 2605 | 2605 | 2605 | 2605 | 12 |
| 613 | 20231006 | 092300 | 65134765 | 2630 | 2630 | 2630 | 2610 | 52 |
| 614 | 20231006 | 092200 | 64999005 | 2620 | 2600 | 2620 | 2580 | 1084 |
| 615 | 20231006 | 092100 | 62172165 | 2610 | 2595 | 2610 | 2595 | 1121 |
| 616 | 20231006 | 092000 | 59257335 | 2590 | 2590 | 2590 | 2590 | 838 |
| 617 | 20231006 | 091900 | 57086915 | 2590 | 2590 | 2590 | 2590 | 102 |
| 618 | 20231006 | 091800 | 56822735 | 2585 | 2585 | 2585 | 2585 | 50 |
| 619 | 20231006 | 091700 | 56693485 | 2590 | 2590 | 2590 | 2590 | 0 |
| 620 | 20231006 | 091600 | 56693485 | 2590 | 2595 | 2595 | 2570 | 3824 |
| 621 | 20231006 | 091500 | 46835025 | 2595 | 2595 | 2595 | 2595 | 1 |
| 622 | 20231006 | 091400 | 46832430 | 2580 | 2580 | 2580 | 2580 | 0 |
| 623 | 20231006 | 091300 | 46832430 | 2580 | 2595 | 2595 | 2580 | 2768 |
| 624 | 20231006 | 091200 | 39689490 | 2580 | 2580 | 2580 | 2580 | 50 |
| 625 | 20231006 | 091100 | 39560490 | 2580 | 2590 | 2590 | 2580 | 2021 |
| 626 | 20231006 | 091000 | 34337840 | 2585 | 2590 | 2590 | 2585 | 229 |
| 627 | 20231006 | 090900 | 33745860 | 2590 | 2580 | 2590 | 2580 | 1148 |
| 628 | 20231006 | 090800 | 30773645 | 2575 | 2575 | 2575 | 2575 | 47 |
| 629 | 20231006 | 090700 | 30652620 | 2580 | 2580 | 2580 | 2580 | 174 |
| 630 | 20231006 | 090600 | 30203700 | 2580 | 2570 | 2580 | 2565 | 862 |
| 631 | 20231006 | 090500 | 27985780 | 2565 | 2580 | 2580 | 2565 | 1921 |
| 632 | 20231006 | 090400 | 23056070 | 2580 | 2560 | 2585 | 2560 | 3710 |
| 633 | 20231006 | 090300 | 13553875 | 2560 | 2585 | 2585 | 2560 | 1952 |
| 634 | 20231006 | 090200 | 8525870 | 2610 | 2610 | 2610 | 2610 | 255 |
| 635 | 20231006 | 090100 | 7860320 | 2615 | 2625 | 2625 | 2600 | 1159 |
| 636 | 20231006 | 090000 | 4837480 | 2625 | 2660 | 2660 | 2625 | 1828 |