31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 193400 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 11078 |
| 3 | 20231010 | 193300 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 4 | 20231010 | 193200 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 5 | 20231010 | 193100 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 6 | 20231010 | 193000 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 7 | 20231010 | 192900 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 8 | 20231010 | 192800 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 9 | 20231010 | 192700 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 10 | 20231010 | 192600 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 11 | 20231010 | 192500 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 12 | 20231010 | 192400 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 13 | 20231010 | 192300 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 14 | 20231010 | 192200 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 15 | 20231010 | 192100 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 16 | 20231010 | 192000 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 17 | 20231010 | 191900 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 18 | 20231010 | 191800 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 19 | 20231010 | 191700 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 20 | 20231010 | 191600 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 21 | 20231010 | 191500 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 22 | 20231010 | 191400 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 23 | 20231010 | 191300 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 24 | 20231010 | 191200 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 25 | 20231010 | 191100 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 26 | 20231010 | 191000 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 27 | 20231010 | 190900 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 28 | 20231010 | 190800 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 29 | 20231010 | 190700 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 30 | 20231010 | 190600 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 31 | 20231010 | 190500 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 32 | 20231010 | 190400 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 11078 |
| 33 | 20231010 | 190300 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 34 | 20231010 | 190200 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 35 | 20231010 | 190100 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 36 | 20231010 | 190000 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 37 | 20231010 | 185900 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 38 | 20231010 | 185800 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 39 | 20231010 | 185700 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 40 | 20231010 | 185600 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 41 | 20231010 | 185500 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 42 | 20231010 | 185400 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 43 | 20231010 | 185300 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 44 | 20231010 | 185200 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 45 | 20231010 | 185100 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 46 | 20231010 | 185000 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 47 | 20231010 | 184900 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 48 | 20231010 | 184800 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 49 | 20231010 | 184700 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 50 | 20231010 | 184600 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 51 | 20231010 | 184500 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 52 | 20231010 | 184400 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 53 | 20231010 | 184300 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 54 | 20231010 | 184200 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 55 | 20231010 | 184100 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 56 | 20231010 | 184000 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 57 | 20231010 | 183900 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 58 | 20231010 | 183800 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 59 | 20231010 | 183700 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 60 | 20231010 | 183600 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 61 | 20231010 | 183500 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 62 | 20231010 | 183400 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 11078 |
| 63 | 20231010 | 183300 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 64 | 20231010 | 183200 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 65 | 20231010 | 183100 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 66 | 20231010 | 183000 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 67 | 20231010 | 182900 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 68 | 20231010 | 182800 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 69 | 20231010 | 182700 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 70 | 20231010 | 182600 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 71 | 20231010 | 182500 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 72 | 20231010 | 182400 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 73 | 20231010 | 182300 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 74 | 20231010 | 182200 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 75 | 20231010 | 182100 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 76 | 20231010 | 182000 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 77 | 20231010 | 181900 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 78 | 20231010 | 181800 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 79 | 20231010 | 181700 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 80 | 20231010 | 181600 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 81 | 20231010 | 181500 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 82 | 20231010 | 181400 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 83 | 20231010 | 181300 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 84 | 20231010 | 181200 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 85 | 20231010 | 181100 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 86 | 20231010 | 181000 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 87 | 20231010 | 180900 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 88 | 20231010 | 180800 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 89 | 20231010 | 180700 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 90 | 20231010 | 180600 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 91 | 20231010 | 180500 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 92 | 20231010 | 180400 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 11078 |
| 93 | 20231010 | 180300 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 94 | 20231010 | 180200 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 95 | 20231010 | 180100 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 96 | 20231010 | 180000 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 97 | 20231010 | 175900 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 98 | 20231010 | 175800 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 99 | 20231010 | 175700 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 100 | 20231010 | 175600 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 101 | 20231010 | 175500 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 102 | 20231010 | 175400 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 103 | 20231010 | 175300 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 104 | 20231010 | 175200 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 105 | 20231010 | 175100 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 106 | 20231010 | 175000 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 107 | 20231010 | 174900 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 108 | 20231010 | 174800 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 109 | 20231010 | 174700 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 110 | 20231010 | 174600 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 111 | 20231010 | 174500 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 112 | 20231010 | 174400 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 113 | 20231010 | 174300 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 114 | 20231010 | 174200 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 115 | 20231010 | 174100 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 116 | 20231010 | 174000 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 117 | 20231010 | 173900 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 118 | 20231010 | 173800 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 119 | 20231010 | 173700 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 120 | 20231010 | 173600 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 121 | 20231010 | 173500 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 122 | 20231010 | 173400 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 11078 |
| 123 | 20231010 | 173300 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 124 | 20231010 | 173200 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 125 | 20231010 | 173100 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 126 | 20231010 | 173000 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 127 | 20231010 | 172900 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 128 | 20231010 | 172800 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 129 | 20231010 | 172700 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 130 | 20231010 | 172600 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 131 | 20231010 | 172500 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 132 | 20231010 | 172400 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 133 | 20231010 | 172300 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 134 | 20231010 | 172200 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 135 | 20231010 | 172100 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 136 | 20231010 | 172000 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 137 | 20231010 | 171900 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 138 | 20231010 | 171800 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 139 | 20231010 | 171700 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 140 | 20231010 | 171600 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 141 | 20231010 | 171500 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 142 | 20231010 | 171400 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 143 | 20231010 | 171300 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 144 | 20231010 | 171200 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 145 | 20231010 | 171100 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 146 | 20231010 | 171000 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 147 | 20231010 | 170900 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 148 | 20231010 | 170800 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 149 | 20231010 | 170700 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 150 | 20231010 | 170600 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 151 | 20231010 | 170500 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 152 | 20231010 | 170400 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 11078 |
| 153 | 20231010 | 170300 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 154 | 20231010 | 170200 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 155 | 20231010 | 170100 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 156 | 20231010 | 170000 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 157 | 20231010 | 165900 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 158 | 20231010 | 165800 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 159 | 20231010 | 165700 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 160 | 20231010 | 165600 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 161 | 20231010 | 165500 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 162 | 20231010 | 165400 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 163 | 20231010 | 165300 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 164 | 20231010 | 165200 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 165 | 20231010 | 165100 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 166 | 20231010 | 165000 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 167 | 20231010 | 164900 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 168 | 20231010 | 164800 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 169 | 20231010 | 164700 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 170 | 20231010 | 164600 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 171 | 20231010 | 164500 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 172 | 20231010 | 164400 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 173 | 20231010 | 164300 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 174 | 20231010 | 164200 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 175 | 20231010 | 164100 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 176 | 20231010 | 164000 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 177 | 20231010 | 163900 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 178 | 20231010 | 163800 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 179 | 20231010 | 163700 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 180 | 20231010 | 163600 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 181 | 20231010 | 163500 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 182 | 20231010 | 163400 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 11078 |
| 183 | 20231010 | 163300 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 184 | 20231010 | 163200 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 185 | 20231010 | 163100 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 186 | 20231010 | 163000 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 187 | 20231010 | 162900 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 188 | 20231010 | 162800 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 189 | 20231010 | 162700 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 190 | 20231010 | 162600 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 191 | 20231010 | 162500 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 192 | 20231010 | 162400 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 193 | 20231010 | 162300 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 194 | 20231010 | 162200 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 195 | 20231010 | 162100 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 196 | 20231010 | 162000 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 197 | 20231010 | 161900 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 198 | 20231010 | 161800 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 199 | 20231010 | 161700 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 200 | 20231010 | 161600 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 201 | 20231010 | 161500 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 202 | 20231010 | 161400 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 203 | 20231010 | 161300 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 204 | 20231010 | 161200 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 205 | 20231010 | 161100 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 206 | 20231010 | 161000 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 207 | 20231010 | 160900 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 208 | 20231010 | 160800 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 209 | 20231010 | 160700 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 210 | 20231010 | 160600 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 211 | 20231010 | 160500 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 212 | 20231010 | 160400 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 11078 |
| 213 | 20231010 | 160300 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 214 | 20231010 | 160200 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 215 | 20231010 | 160100 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 216 | 20231010 | 160000 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 217 | 20231010 | 155900 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 218 | 20231010 | 155800 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 219 | 20231010 | 155700 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 220 | 20231010 | 155600 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 221 | 20231010 | 155500 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 222 | 20231010 | 155400 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 223 | 20231010 | 155300 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 224 | 20231010 | 155200 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 225 | 20231010 | 155100 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 226 | 20231010 | 155000 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 227 | 20231010 | 154900 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 228 | 20231010 | 154800 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 229 | 20231010 | 154700 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 230 | 20231010 | 154600 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 231 | 20231010 | 154500 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 232 | 20231010 | 154400 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 233 | 20231010 | 154300 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 234 | 20231010 | 154200 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 235 | 20231010 | 154100 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 236 | 20231010 | 154000 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 237 | 20231010 | 153900 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 238 | 20231010 | 153800 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 239 | 20231010 | 153700 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 240 | 20231010 | 153600 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 241 | 20231010 | 153500 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 242 | 20231010 | 153400 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 11078 |
| 243 | 20231010 | 153300 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 244 | 20231010 | 153200 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 245 | 20231010 | 153100 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 246 | 20231010 | 153000 | 5705241815 | 2235 | 2235 | 2235 | 2235 | 11078 |
| 247 | 20231010 | 152900 | 5680482485 | 2260 | 2260 | 2260 | 2260 | 0 |
| 248 | 20231010 | 152800 | 5680482485 | 2260 | 2260 | 2260 | 2260 | 0 |
| 249 | 20231010 | 152700 | 5680482485 | 2260 | 2260 | 2260 | 2260 | 0 |
| 250 | 20231010 | 152600 | 5680482485 | 2260 | 2260 | 2260 | 2260 | 0 |
| 251 | 20231010 | 152500 | 5680482485 | 2260 | 2260 | 2260 | 2260 | 0 |
| 252 | 20231010 | 152400 | 5680482485 | 2260 | 2260 | 2260 | 2260 | 0 |
| 253 | 20231010 | 152300 | 5680482485 | 2260 | 2260 | 2260 | 2260 | 0 |
| 254 | 20231010 | 152200 | 5680482485 | 2260 | 2260 | 2260 | 2260 | 0 |
| 255 | 20231010 | 152100 | 5680482485 | 2260 | 2260 | 2260 | 2260 | 0 |
| 256 | 20231010 | 152000 | 5680482485 | 2260 | 2260 | 2260 | 2260 | 0 |
| 257 | 20231010 | 151900 | 5680482485 | 2260 | 2255 | 2280 | 2255 | 8173 |
| 258 | 20231010 | 151800 | 5661969645 | 2255 | 2250 | 2260 | 2250 | 405 |
| 259 | 20231010 | 151700 | 5661055140 | 2260 | 2235 | 2270 | 2230 | 4907 |
| 260 | 20231010 | 151600 | 5650002965 | 2230 | 2245 | 2245 | 2230 | 875 |
| 261 | 20231010 | 151500 | 5648051695 | 2245 | 2230 | 2245 | 2230 | 701 |
| 262 | 20231010 | 151400 | 5646481520 | 2240 | 2215 | 2240 | 2215 | 1362 |
| 263 | 20231010 | 151300 | 5643448175 | 2230 | 2230 | 2240 | 2215 | 5076 |
| 264 | 20231010 | 151200 | 5632196815 | 2230 | 2230 | 2230 | 2220 | 2895 |
| 265 | 20231010 | 151100 | 5625748705 | 2230 | 2230 | 2245 | 2220 | 3084 |
| 266 | 20231010 | 151000 | 5618880540 | 2230 | 2250 | 2260 | 2220 | 3980 |
| 267 | 20231010 | 150900 | 5610000660 | 2255 | 2255 | 2260 | 2245 | 587 |
| 268 | 20231010 | 150800 | 5608677495 | 2260 | 2255 | 2260 | 2250 | 854 |
| 269 | 20231010 | 150700 | 5606754835 | 2260 | 2270 | 2270 | 2260 | 2781 |
| 270 | 20231010 | 150600 | 5600461720 | 2265 | 2255 | 2280 | 2250 | 2785 |
| 271 | 20231010 | 150500 | 5594143625 | 2250 | 2235 | 2250 | 2235 | 748 |
| 272 | 20231010 | 150400 | 5592467000 | 2235 | 2260 | 2260 | 2225 | 16577 |
| 273 | 20231010 | 150300 | 5555549405 | 2260 | 2265 | 2270 | 2260 | 287 |
| 274 | 20231010 | 150200 | 5554900375 | 2260 | 2275 | 2275 | 2260 | 1464 |
| 275 | 20231010 | 150100 | 5551585450 | 2275 | 2245 | 2275 | 2240 | 15359 |
| 276 | 20231010 | 150000 | 5516955755 | 2245 | 2220 | 2245 | 2220 | 5017 |
| 277 | 20231010 | 145900 | 5505710505 | 2220 | 2220 | 2220 | 2215 | 734 |
| 278 | 20231010 | 145800 | 5504081050 | 2225 | 2225 | 2225 | 2220 | 21 |
| 279 | 20231010 | 145700 | 5504034415 | 2220 | 2205 | 2230 | 2200 | 5440 |
| 280 | 20231010 | 145600 | 5491984980 | 2210 | 2240 | 2245 | 2200 | 9697 |
| 281 | 20231010 | 145500 | 5470526990 | 2220 | 2245 | 2255 | 2215 | 11394 |
| 282 | 20231010 | 145400 | 5445137940 | 2250 | 2265 | 2275 | 2250 | 6039 |
| 283 | 20231010 | 145300 | 5431506530 | 2265 | 2270 | 2270 | 2265 | 219 |
| 284 | 20231010 | 145200 | 5431010110 | 2270 | 2260 | 2275 | 2255 | 698 |
| 285 | 20231010 | 145100 | 5429430490 | 2255 | 2255 | 2260 | 2245 | 10426 |
| 286 | 20231010 | 145000 | 5405950230 | 2270 | 2270 | 2270 | 2250 | 19789 |
| 287 | 20231010 | 144900 | 5361308585 | 2270 | 2280 | 2295 | 2265 | 7890 |
| 288 | 20231010 | 144800 | 5343335575 | 2275 | 2285 | 2290 | 2270 | 34784 |
| 289 | 20231010 | 144700 | 5264154960 | 2295 | 2270 | 2305 | 2265 | 14109 |
| 290 | 20231010 | 144600 | 5231957605 | 2265 | 2295 | 2295 | 2230 | 19196 |
| 291 | 20231010 | 144500 | 5188553655 | 2295 | 2325 | 2325 | 2295 | 13657 |
| 292 | 20231010 | 144400 | 5156958195 | 2345 | 2345 | 2345 | 2345 | 0 |
| 293 | 20231010 | 144300 | 5156958195 | 2345 | 2375 | 2375 | 2345 | 18831 |
| 294 | 20231010 | 144200 | 5112576410 | 2375 | 2385 | 2385 | 2370 | 20485 |
| 295 | 20231010 | 144100 | 5063872870 | 2380 | 2390 | 2390 | 2380 | 3788 |
| 296 | 20231010 | 144000 | 5054835405 | 2385 | 2395 | 2400 | 2385 | 7013 |
| 297 | 20231010 | 143900 | 5038038325 | 2395 | 2410 | 2410 | 2390 | 6206 |
| 298 | 20231010 | 143800 | 5023193255 | 2390 | 2410 | 2410 | 2390 | 11454 |
| 299 | 20231010 | 143700 | 4995708715 | 2405 | 2425 | 2425 | 2405 | 7111 |
| 300 | 20231010 | 143600 | 4978540860 | 2435 | 2435 | 2435 | 2420 | 4553 |
| 301 | 20231010 | 143500 | 4967508195 | 2435 | 2435 | 2435 | 2430 | 3216 |
| 302 | 20231010 | 143400 | 4959688955 | 2435 | 2435 | 2440 | 2435 | 443 |
| 303 | 20231010 | 143300 | 4958609950 | 2425 | 2445 | 2445 | 2425 | 360 |
| 304 | 20231010 | 143200 | 4957733375 | 2445 | 2440 | 2445 | 2440 | 180 |
| 305 | 20231010 | 143100 | 4957293960 | 2440 | 2435 | 2440 | 2435 | 1673 |
| 306 | 20231010 | 143000 | 4953212145 | 2440 | 2430 | 2440 | 2430 | 1212 |
| 307 | 20231010 | 142900 | 4950259145 | 2435 | 2425 | 2435 | 2425 | 702 |
| 308 | 20231010 | 142800 | 4948550045 | 2425 | 2425 | 2430 | 2425 | 600 |
| 309 | 20231010 | 142700 | 4947094245 | 2425 | 2430 | 2440 | 2425 | 9290 |
| 310 | 20231010 | 142600 | 4924550455 | 2430 | 2450 | 2450 | 2430 | 3470 |
| 311 | 20231010 | 142500 | 4916085085 | 2450 | 2445 | 2450 | 2445 | 726 |
| 312 | 20231010 | 142400 | 4914309945 | 2460 | 2450 | 2460 | 2445 | 2180 |
| 313 | 20231010 | 142300 | 4908972535 | 2450 | 2455 | 2470 | 2450 | 1805 |
| 314 | 20231010 | 142200 | 4904540440 | 2470 | 2450 | 2470 | 2450 | 2038 |
| 315 | 20231010 | 142100 | 4899537890 | 2450 | 2440 | 2455 | 2435 | 2561 |
| 316 | 20231010 | 142000 | 4893291615 | 2455 | 2435 | 2455 | 2430 | 3820 |
| 317 | 20231010 | 141900 | 4883972320 | 2435 | 2435 | 2440 | 2430 | 1271 |
| 318 | 20231010 | 141800 | 4880877790 | 2435 | 2435 | 2435 | 2430 | 948 |
| 319 | 20231010 | 141700 | 4878570865 | 2435 | 2430 | 2440 | 2425 | 3771 |
| 320 | 20231010 | 141600 | 4869407670 | 2425 | 2445 | 2455 | 2425 | 12168 |
| 321 | 20231010 | 141500 | 4839763315 | 2450 | 2465 | 2465 | 2450 | 7441 |
| 322 | 20231010 | 141400 | 4821503270 | 2465 | 2465 | 2470 | 2455 | 2932 |
| 323 | 20231010 | 141300 | 4814281895 | 2470 | 2465 | 2470 | 2455 | 5473 |
| 324 | 20231010 | 141200 | 4800780325 | 2465 | 2455 | 2465 | 2450 | 867 |
| 325 | 20231010 | 141100 | 4798651775 | 2470 | 2455 | 2470 | 2450 | 11884 |
| 326 | 20231010 | 141000 | 4769392300 | 2450 | 2470 | 2475 | 2450 | 3858 |
| 327 | 20231010 | 140900 | 4759903520 | 2480 | 2460 | 2485 | 2460 | 5120 |
| 328 | 20231010 | 140800 | 4747282895 | 2460 | 2440 | 2465 | 2420 | 4801 |
| 329 | 20231010 | 140700 | 4735502725 | 2420 | 2425 | 2440 | 2415 | 2271 |
| 330 | 20231010 | 140600 | 4729982805 | 2425 | 2430 | 2430 | 2405 | 1504 |
| 331 | 20231010 | 140500 | 4726354695 | 2405 | 2425 | 2425 | 2405 | 12965 |
| 332 | 20231010 | 140400 | 4695105925 | 2415 | 2435 | 2455 | 2405 | 7156 |
| 333 | 20231010 | 140300 | 4677804400 | 2415 | 2475 | 2475 | 2380 | 39540 |
| 334 | 20231010 | 140200 | 4581639545 | 2475 | 2470 | 2490 | 2460 | 6166 |
| 335 | 20231010 | 140100 | 4566381075 | 2460 | 2455 | 2475 | 2450 | 5692 |
| 336 | 20231010 | 140000 | 4552373735 | 2450 | 2455 | 2495 | 2440 | 10856 |
| 337 | 20231010 | 135900 | 4525554075 | 2470 | 2445 | 2470 | 2435 | 6924 |
| 338 | 20231010 | 135800 | 4508527545 | 2435 | 2420 | 2445 | 2415 | 5089 |
| 339 | 20231010 | 135700 | 4496157785 | 2440 | 2465 | 2465 | 2420 | 10153 |
| 340 | 20231010 | 135600 | 4471472375 | 2445 | 2480 | 2480 | 2445 | 8136 |
| 341 | 20231010 | 135500 | 4451504175 | 2450 | 2510 | 2510 | 2430 | 15336 |
| 342 | 20231010 | 135400 | 4413771230 | 2475 | 2530 | 2545 | 2470 | 18251 |
| 343 | 20231010 | 135300 | 4368241580 | 2540 | 2490 | 2555 | 2485 | 11951 |
| 344 | 20231010 | 135200 | 4338051140 | 2490 | 2570 | 2570 | 2485 | 14843 |
| 345 | 20231010 | 135100 | 4300635740 | 2565 | 2600 | 2600 | 2520 | 31878 |
| 346 | 20231010 | 135000 | 4219178055 | 2610 | 2610 | 2610 | 2610 | 0 |
| 347 | 20231010 | 134900 | 4219178055 | 2610 | 2550 | 2610 | 2545 | 15585 |
| 348 | 20231010 | 134800 | 4179005150 | 2530 | 2470 | 2560 | 2450 | 25444 |
| 349 | 20231010 | 134700 | 4115412375 | 2470 | 2455 | 2490 | 2445 | 27607 |
| 350 | 20231010 | 134600 | 4047425375 | 2455 | 2375 | 2460 | 2360 | 85690 |
| 351 | 20231010 | 134500 | 3842426675 | 2415 | 2415 | 2415 | 2415 | 0 |
| 352 | 20231010 | 134400 | 3842426675 | 2415 | 2575 | 2580 | 2415 | 34978 |
| 353 | 20231010 | 134300 | 3754614315 | 2575 | 2660 | 2725 | 2510 | 117507 |
| 354 | 20231010 | 134200 | 3447932910 | 2655 | 2660 | 2740 | 2645 | 34152 |
| 355 | 20231010 | 134100 | 3356591170 | 2665 | 2665 | 2665 | 2665 | 0 |
| 356 | 20231010 | 134000 | 3356591170 | 2665 | 2720 | 2835 | 2665 | 54445 |
| 357 | 20231010 | 133900 | 3204274650 | 2695 | 2775 | 2820 | 2610 | 88223 |
| 358 | 20231010 | 133800 | 2962426675 | 2745 | 2745 | 2745 | 2745 | 0 |
| 359 | 20231010 | 133700 | 2962426675 | 2745 | 2745 | 2745 | 2745 | 0 |
| 360 | 20231010 | 133600 | 2962426675 | 2745 | 2695 | 2745 | 2675 | 57440 |
| 361 | 20231010 | 133500 | 2806408190 | 2695 | 2530 | 2740 | 2530 | 96710 |
| 362 | 20231010 | 133400 | 2549949695 | 2520 | 2520 | 2525 | 2500 | 16365 |
| 363 | 20231010 | 133300 | 2508786415 | 2520 | 2525 | 2545 | 2515 | 16997 |
| 364 | 20231010 | 133200 | 2465843325 | 2560 | 2485 | 2565 | 2460 | 85994 |
| 365 | 20231010 | 133100 | 2250622945 | 2485 | 2500 | 2515 | 2485 | 16844 |
| 366 | 20231010 | 133000 | 2208528905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 367 | 20231010 | 132900 | 2208528905 | 2565 | 2445 | 2565 | 2440 | 58494 |
| 368 | 20231010 | 132800 | 2060924250 | 2445 | 2480 | 2540 | 2440 | 39905 |
| 369 | 20231010 | 132700 | 1961660305 | 2480 | 2395 | 2510 | 2395 | 63385 |
| 370 | 20231010 | 132600 | 1805333915 | 2395 | 2380 | 2395 | 2370 | 2335 |
| 371 | 20231010 | 132500 | 1799785265 | 2390 | 2365 | 2390 | 2365 | 2684 |
| 372 | 20231010 | 132400 | 1793431420 | 2365 | 2390 | 2400 | 2365 | 9846 |
| 373 | 20231010 | 132300 | 1770014410 | 2390 | 2400 | 2400 | 2375 | 4178 |
| 374 | 20231010 | 132200 | 1760032050 | 2415 | 2345 | 2465 | 2345 | 42745 |
| 375 | 20231010 | 132100 | 1656552525 | 2345 | 2350 | 2355 | 2335 | 926 |
| 376 | 20231010 | 132000 | 1654383130 | 2355 | 2335 | 2360 | 2325 | 3360 |
| 377 | 20231010 | 131900 | 1646500985 | 2330 | 2295 | 2365 | 2290 | 10252 |
| 378 | 20231010 | 131800 | 1622710085 | 2290 | 2315 | 2320 | 2290 | 2189 |
| 379 | 20231010 | 131700 | 1617655795 | 2320 | 2265 | 2330 | 2255 | 6651 |
| 380 | 20231010 | 131600 | 1602370290 | 2250 | 2250 | 2280 | 2245 | 2503 |
| 381 | 20231010 | 131500 | 1596704920 | 2245 | 2270 | 2275 | 2245 | 2735 |
| 382 | 20231010 | 131400 | 1590507690 | 2280 | 2275 | 2295 | 2260 | 2421 |
| 383 | 20231010 | 131300 | 1585009625 | 2275 | 2345 | 2345 | 2275 | 17915 |
| 384 | 20231010 | 131200 | 1543532000 | 2345 | 2350 | 2360 | 2335 | 2322 |
| 385 | 20231010 | 131100 | 1538084080 | 2355 | 2340 | 2390 | 2305 | 23512 |
| 386 | 20231010 | 131000 | 1482468530 | 2305 | 2395 | 2420 | 2285 | 33734 |
| 387 | 20231010 | 130900 | 1402561775 | 2390 | 2240 | 2390 | 2240 | 24325 |
| 388 | 20231010 | 130800 | 1346236670 | 2215 | 2215 | 2240 | 2215 | 3211 |
| 389 | 20231010 | 130700 | 1339103540 | 2215 | 2265 | 2270 | 2210 | 10837 |
| 390 | 20231010 | 130600 | 1314826020 | 2275 | 2290 | 2295 | 2220 | 39724 |
| 391 | 20231010 | 130500 | 1224993200 | 2275 | 2360 | 2565 | 2275 | 92275 |
| 392 | 20231010 | 130400 | 996864765 | 2355 | 2255 | 2355 | 2230 | 36445 |
| 393 | 20231010 | 130300 | 913254800 | 2235 | 2260 | 2260 | 2235 | 871 |
| 394 | 20231010 | 130200 | 911302555 | 2265 | 2195 | 2265 | 2195 | 18126 |
| 395 | 20231010 | 130100 | 870765875 | 2210 | 2185 | 2210 | 2185 | 1938 |
| 396 | 20231010 | 130000 | 866498500 | 2185 | 2150 | 2185 | 2150 | 16899 |
| 397 | 20231010 | 125900 | 829828000 | 2150 | 2155 | 2155 | 2145 | 2509 |
| 398 | 20231010 | 125800 | 824432000 | 2120 | 2150 | 2160 | 2120 | 10733 |
| 399 | 20231010 | 125700 | 801555025 | 2120 | 2150 | 2150 | 2120 | 9513 |
| 400 | 20231010 | 125600 | 781248550 | 2145 | 2155 | 2155 | 2145 | 10000 |
| 401 | 20231010 | 125500 | 759790840 | 2155 | 2155 | 2160 | 2155 | 426 |
| 402 | 20231010 | 125400 | 758872745 | 2155 | 2165 | 2165 | 2155 | 8 |
| 403 | 20231010 | 125300 | 758855475 | 2165 | 2150 | 2165 | 2150 | 2306 |
| 404 | 20231010 | 125200 | 753868360 | 2150 | 2140 | 2155 | 2140 | 8641 |
| 405 | 20231010 | 125100 | 735321990 | 2140 | 2145 | 2145 | 2140 | 266 |
| 406 | 20231010 | 125000 | 734751890 | 2145 | 2140 | 2145 | 2140 | 1014 |
| 407 | 20231010 | 124900 | 732581860 | 2140 | 2140 | 2140 | 2140 | 24 |
| 408 | 20231010 | 124800 | 732530500 | 2135 | 2140 | 2140 | 2135 | 3065 |
| 409 | 20231010 | 124700 | 725980635 | 2140 | 2150 | 2150 | 2140 | 2248 |
| 410 | 20231010 | 124600 | 721153965 | 2155 | 2150 | 2155 | 2150 | 35 |
| 411 | 20231010 | 124500 | 721078710 | 2150 | 2150 | 2150 | 2150 | 5 |
| 412 | 20231010 | 124400 | 721067960 | 2155 | 2150 | 2155 | 2145 | 2383 |
| 413 | 20231010 | 124300 | 715939185 | 2150 | 2160 | 2160 | 2145 | 940 |
| 414 | 20231010 | 124200 | 713916960 | 2145 | 2160 | 2160 | 2145 | 820 |
| 415 | 20231010 | 124100 | 712149955 | 2160 | 2160 | 2160 | 2160 | 627 |
| 416 | 20231010 | 124000 | 710795635 | 2160 | 2150 | 2160 | 2145 | 2076 |
| 417 | 20231010 | 123900 | 706328075 | 2150 | 2160 | 2160 | 2150 | 114 |
| 418 | 20231010 | 123800 | 706081975 | 2160 | 2150 | 2160 | 2150 | 2257 |
| 419 | 20231010 | 123700 | 701216905 | 2150 | 2150 | 2150 | 2150 | 1013 |
| 420 | 20231010 | 123600 | 699038955 | 2150 | 2155 | 2155 | 2150 | 1008 |
| 421 | 20231010 | 123500 | 696871715 | 2155 | 2155 | 2160 | 2155 | 3974 |
| 422 | 20231010 | 123400 | 688307740 | 2160 | 2160 | 2160 | 2160 | 4330 |
| 423 | 20231010 | 123300 | 678954940 | 2170 | 2160 | 2170 | 2160 | 676 |
| 424 | 20231010 | 123200 | 677494100 | 2165 | 2165 | 2165 | 2160 | 1029 |
| 425 | 20231010 | 123100 | 675266715 | 2170 | 2160 | 2170 | 2160 | 223 |
| 426 | 20231010 | 123000 | 674785025 | 2160 | 2160 | 2160 | 2160 | 5 |
| 427 | 20231010 | 122900 | 674774225 | 2165 | 2170 | 2170 | 2165 | 559 |
| 428 | 20231010 | 122800 | 673563985 | 2170 | 2170 | 2170 | 2170 | 10 |
| 429 | 20231010 | 122700 | 673542285 | 2175 | 2175 | 2175 | 2175 | 0 |
| 430 | 20231010 | 122600 | 673542285 | 2175 | 2175 | 2175 | 2165 | 365 |
| 431 | 20231010 | 122500 | 672748460 | 2175 | 2170 | 2175 | 2170 | 1000 |
| 432 | 20231010 | 122400 | 670577425 | 2170 | 2165 | 2170 | 2165 | 35 |
| 433 | 20231010 | 122300 | 670501545 | 2175 | 2170 | 2175 | 2165 | 2540 |
| 434 | 20231010 | 122200 | 664988120 | 2175 | 2185 | 2185 | 2170 | 2443 |
| 435 | 20231010 | 122100 | 659666690 | 2180 | 2180 | 2180 | 2180 | 34 |
| 436 | 20231010 | 122000 | 659592570 | 2180 | 2185 | 2185 | 2180 | 33 |
| 437 | 20231010 | 121900 | 659520605 | 2185 | 2185 | 2195 | 2185 | 825 |
| 438 | 20231010 | 121800 | 657715370 | 2185 | 2185 | 2185 | 2185 | 500 |
| 439 | 20231010 | 121700 | 656622870 | 2185 | 2195 | 2195 | 2185 | 202 |
| 440 | 20231010 | 121600 | 656179645 | 2195 | 2195 | 2195 | 2195 | 1 |
| 441 | 20231010 | 121500 | 656177450 | 2195 | 2190 | 2195 | 2190 | 307 |
| 442 | 20231010 | 121400 | 655505110 | 2190 | 2190 | 2190 | 2190 | 14 |
| 443 | 20231010 | 121300 | 655474450 | 2190 | 2195 | 2195 | 2190 | 10 |
| 444 | 20231010 | 121200 | 655452505 | 2190 | 2190 | 2190 | 2190 | 21 |
| 445 | 20231010 | 121100 | 655406515 | 2190 | 2190 | 2190 | 2190 | 610 |
| 446 | 20231010 | 121000 | 654070615 | 2190 | 2185 | 2190 | 2185 | 305 |
| 447 | 20231010 | 120900 | 653402690 | 2190 | 2190 | 2190 | 2190 | 26 |
| 448 | 20231010 | 120800 | 653345750 | 2185 | 2185 | 2185 | 2185 | 20 |
| 449 | 20231010 | 120700 | 653302050 | 2195 | 2185 | 2195 | 2180 | 280 |
| 450 | 20231010 | 120600 | 652690270 | 2190 | 2185 | 2190 | 2185 | 514 |
| 451 | 20231010 | 120500 | 651567175 | 2185 | 2190 | 2190 | 2185 | 1400 |
| 452 | 20231010 | 120400 | 648501200 | 2190 | 2190 | 2190 | 2190 | 18 |
| 453 | 20231010 | 120300 | 648461780 | 2190 | 2190 | 2190 | 2190 | 100 |
| 454 | 20231010 | 120200 | 648242780 | 2190 | 2195 | 2195 | 2190 | 22 |
| 455 | 20231010 | 120100 | 648194595 | 2195 | 2195 | 2195 | 2195 | 2 |
| 456 | 20231010 | 120000 | 648190205 | 2200 | 2185 | 2200 | 2185 | 4862 |
| 457 | 20231010 | 115900 | 637566675 | 2185 | 2190 | 2200 | 2185 | 4395 |
| 458 | 20231010 | 115800 | 627951450 | 2200 | 2200 | 2200 | 2185 | 301 |
| 459 | 20231010 | 115700 | 627292685 | 2185 | 2190 | 2190 | 2185 | 86 |
| 460 | 20231010 | 115600 | 627104740 | 2190 | 2195 | 2200 | 2190 | 2228 |
| 461 | 20231010 | 115500 | 622221710 | 2200 | 2200 | 2200 | 2200 | 997 |
| 462 | 20231010 | 115400 | 620028310 | 2200 | 2205 | 2205 | 2200 | 1002 |
| 463 | 20231010 | 115300 | 617821025 | 2205 | 2205 | 2205 | 2205 | 15 |
| 464 | 20231010 | 115200 | 617787950 | 2205 | 2210 | 2210 | 2205 | 832 |
| 465 | 20231010 | 115100 | 615953375 | 2210 | 2210 | 2210 | 2210 | 318 |
| 466 | 20231010 | 115000 | 615250595 | 2210 | 2210 | 2210 | 2210 | 57 |
| 467 | 20231010 | 114900 | 615124625 | 2215 | 2225 | 2225 | 2215 | 101 |
| 468 | 20231010 | 114800 | 614900750 | 2215 | 2215 | 2215 | 2215 | 16 |
| 469 | 20231010 | 114700 | 614865310 | 2220 | 2220 | 2220 | 2220 | 0 |
| 470 | 20231010 | 114600 | 614865310 | 2220 | 2220 | 2220 | 2220 | 7 |
| 471 | 20231010 | 114500 | 614849770 | 2215 | 2220 | 2225 | 2215 | 476 |
| 472 | 20231010 | 114400 | 613792795 | 2220 | 2220 | 2220 | 2220 | 0 |
| 473 | 20231010 | 114300 | 613792795 | 2220 | 2225 | 2230 | 2220 | 721 |
| 474 | 20231010 | 114200 | 612190120 | 2225 | 2230 | 2230 | 2225 | 23 |
| 475 | 20231010 | 114100 | 612138835 | 2230 | 2225 | 2230 | 2220 | 17 |
| 476 | 20231010 | 114000 | 612101015 | 2225 | 2220 | 2225 | 2220 | 661 |
| 477 | 20231010 | 113900 | 610631290 | 2215 | 2220 | 2220 | 2215 | 201 |
| 478 | 20231010 | 113800 | 610185775 | 2220 | 2210 | 2220 | 2210 | 468 |
| 479 | 20231010 | 113700 | 609150505 | 2200 | 2200 | 2200 | 2200 | 0 |
| 480 | 20231010 | 113600 | 609150505 | 2200 | 2205 | 2205 | 2200 | 13284 |
| 481 | 20231010 | 113500 | 579921865 | 2205 | 2205 | 2205 | 2205 | 4 |
| 482 | 20231010 | 113400 | 579913045 | 2205 | 2225 | 2225 | 2205 | 523 |
| 483 | 20231010 | 113300 | 578759235 | 2230 | 2230 | 2230 | 2230 | 1 |
| 484 | 20231010 | 113200 | 578757005 | 2200 | 2215 | 2215 | 2200 | 7144 |
| 485 | 20231010 | 113100 | 562990315 | 2210 | 2225 | 2225 | 2210 | 5280 |
| 486 | 20231010 | 113000 | 551296215 | 2225 | 2225 | 2225 | 2225 | 1505 |
| 487 | 20231010 | 112900 | 547947590 | 2225 | 2230 | 2230 | 2225 | 4202 |
| 488 | 20231010 | 112800 | 538577580 | 2230 | 2230 | 2230 | 2230 | 18 |
| 489 | 20231010 | 112700 | 538537440 | 2235 | 2235 | 2235 | 2235 | 13 |
| 490 | 20231010 | 112600 | 538508385 | 2235 | 2235 | 2235 | 2235 | 45 |
| 491 | 20231010 | 112500 | 538407810 | 2230 | 2235 | 2235 | 2230 | 2864 |
| 492 | 20231010 | 112400 | 532016340 | 2245 | 2245 | 2245 | 2245 | 0 |
| 493 | 20231010 | 112300 | 532016340 | 2245 | 2250 | 2250 | 2230 | 6780 |
| 494 | 20231010 | 112200 | 516860065 | 2245 | 2245 | 2245 | 2245 | 215 |
| 495 | 20231010 | 112100 | 516377390 | 2245 | 2245 | 2245 | 2245 | 36 |
| 496 | 20231010 | 112000 | 516296570 | 2250 | 2250 | 2250 | 2250 | 1 |
| 497 | 20231010 | 111900 | 516294320 | 2245 | 2245 | 2245 | 2245 | 0 |
| 498 | 20231010 | 111800 | 516294320 | 2245 | 2245 | 2245 | 2245 | 0 |
| 499 | 20231010 | 111700 | 516294320 | 2245 | 2245 | 2245 | 2245 | 490 |
| 500 | 20231010 | 111600 | 515194270 | 2245 | 2245 | 2245 | 2245 | 15 |
| 501 | 20231010 | 111500 | 515160595 | 2250 | 2250 | 2250 | 2250 | 178 |
| 502 | 20231010 | 111400 | 514760095 | 2250 | 2250 | 2250 | 2250 | 30 |
| 503 | 20231010 | 111300 | 514692595 | 2245 | 2245 | 2245 | 2245 | 2 |
| 504 | 20231010 | 111200 | 514688105 | 2245 | 2245 | 2245 | 2245 | 0 |
| 505 | 20231010 | 111100 | 514688105 | 2245 | 2245 | 2245 | 2245 | 15 |
| 506 | 20231010 | 111000 | 514654430 | 2245 | 2245 | 2245 | 2245 | 36 |
| 507 | 20231010 | 110900 | 514573610 | 2250 | 2250 | 2250 | 2250 | 7 |
| 508 | 20231010 | 110800 | 514557860 | 2255 | 2250 | 2255 | 2250 | 95 |
| 509 | 20231010 | 110700 | 514343660 | 2240 | 2240 | 2240 | 2240 | 15 |
| 510 | 20231010 | 110600 | 514310060 | 2240 | 2240 | 2240 | 2240 | 29 |
| 511 | 20231010 | 110500 | 514245100 | 2245 | 2245 | 2245 | 2245 | 0 |
| 512 | 20231010 | 110400 | 514245100 | 2245 | 2245 | 2245 | 2245 | 875 |
| 513 | 20231010 | 110300 | 512280725 | 2245 | 2245 | 2245 | 2245 | 11 |
| 514 | 20231010 | 110200 | 512256030 | 2240 | 2245 | 2250 | 2240 | 1279 |
| 515 | 20231010 | 110100 | 509378840 | 2240 | 2230 | 2240 | 2230 | 4552 |
| 516 | 20231010 | 110000 | 499191150 | 2240 | 2240 | 2240 | 2240 | 189 |
| 517 | 20231010 | 105900 | 498767790 | 2240 | 2240 | 2240 | 2240 | 0 |
| 518 | 20231010 | 105800 | 498767790 | 2240 | 2230 | 2240 | 2230 | 87 |
| 519 | 20231010 | 105700 | 498573080 | 2230 | 2230 | 2230 | 2230 | 24 |
| 520 | 20231010 | 105600 | 498519560 | 2230 | 2235 | 2235 | 2230 | 573 |
| 521 | 20231010 | 105500 | 497239715 | 2240 | 2250 | 2250 | 2240 | 1872 |
| 522 | 20231010 | 105400 | 493039220 | 2250 | 2250 | 2250 | 2250 | 0 |
| 523 | 20231010 | 105300 | 493039220 | 2250 | 2240 | 2250 | 2240 | 447 |
| 524 | 20231010 | 105200 | 492035550 | 2240 | 2240 | 2240 | 2240 | 1003 |
| 525 | 20231010 | 105100 | 489788830 | 2240 | 2245 | 2245 | 2240 | 76 |
| 526 | 20231010 | 105000 | 489618390 | 2245 | 2245 | 2245 | 2245 | 4 |
| 527 | 20231010 | 104900 | 489609410 | 2240 | 2240 | 2240 | 2240 | 15 |
| 528 | 20231010 | 104800 | 489575810 | 2245 | 2245 | 2250 | 2245 | 121 |
| 529 | 20231010 | 104700 | 489304110 | 2250 | 2250 | 2250 | 2240 | 1232 |
| 530 | 20231010 | 104600 | 486537805 | 2250 | 2250 | 2250 | 2250 | 16 |
| 531 | 20231010 | 104500 | 486501805 | 2250 | 2255 | 2255 | 2250 | 2576 |
| 532 | 20231010 | 104400 | 480705755 | 2255 | 2255 | 2255 | 2255 | 377 |
| 533 | 20231010 | 104300 | 479855620 | 2255 | 2255 | 2255 | 2255 | 0 |
| 534 | 20231010 | 104200 | 479855620 | 2255 | 2255 | 2255 | 2255 | 36 |
| 535 | 20231010 | 104100 | 479774440 | 2260 | 2260 | 2260 | 2260 | 0 |
| 536 | 20231010 | 104000 | 479774440 | 2260 | 2260 | 2265 | 2260 | 346 |
| 537 | 20231010 | 103900 | 478991980 | 2260 | 2260 | 2260 | 2260 | 14 |
| 538 | 20231010 | 103800 | 478960340 | 2270 | 2270 | 2270 | 2270 | 1 |
| 539 | 20231010 | 103700 | 478958070 | 2255 | 2255 | 2255 | 2255 | 43 |
| 540 | 20231010 | 103600 | 478861105 | 2255 | 2255 | 2255 | 2255 | 0 |
| 541 | 20231010 | 103500 | 478861105 | 2255 | 2260 | 2260 | 2255 | 1649 |
| 542 | 20231010 | 103400 | 475142040 | 2260 | 2260 | 2260 | 2260 | 15 |
| 543 | 20231010 | 103300 | 475108140 | 2275 | 2275 | 2275 | 2275 | 23 |
| 544 | 20231010 | 103200 | 475055815 | 2260 | 2260 | 2260 | 2260 | 100 |
| 545 | 20231010 | 103100 | 474829815 | 2260 | 2260 | 2260 | 2260 | 0 |
| 546 | 20231010 | 103000 | 474829815 | 2260 | 2260 | 2260 | 2260 | 942 |
| 547 | 20231010 | 102900 | 472700895 | 2270 | 2280 | 2280 | 2270 | 144 |
| 548 | 20231010 | 102800 | 472372800 | 2280 | 2280 | 2280 | 2280 | 1 |
| 549 | 20231010 | 102700 | 472370520 | 2285 | 2290 | 2290 | 2285 | 93 |
| 550 | 20231010 | 102600 | 472158010 | 2290 | 2290 | 2290 | 2290 | 114 |
| 551 | 20231010 | 102500 | 471896950 | 2290 | 2290 | 2290 | 2290 | 267 |
| 552 | 20231010 | 102400 | 471285520 | 2290 | 2290 | 2290 | 2290 | 69 |
| 553 | 20231010 | 102300 | 471127510 | 2290 | 2290 | 2290 | 2290 | 35 |
| 554 | 20231010 | 102200 | 471047360 | 2295 | 2295 | 2295 | 2295 | 183 |
| 555 | 20231010 | 102100 | 470627375 | 2290 | 2290 | 2290 | 2290 | 15 |
| 556 | 20231010 | 102000 | 470593025 | 2290 | 2285 | 2290 | 2285 | 59 |
| 557 | 20231010 | 101900 | 470458015 | 2285 | 2285 | 2285 | 2285 | 0 |
| 558 | 20231010 | 101800 | 470458015 | 2285 | 2285 | 2285 | 2285 | 371 |
| 559 | 20231010 | 101700 | 469610280 | 2285 | 2260 | 2290 | 2255 | 5513 |
| 560 | 20231010 | 101600 | 457075530 | 2260 | 2250 | 2270 | 2250 | 8087 |
| 561 | 20231010 | 101500 | 438796435 | 2255 | 2255 | 2260 | 2255 | 208 |
| 562 | 20231010 | 101400 | 438327385 | 2260 | 2260 | 2260 | 2255 | 509 |
| 563 | 20231010 | 101300 | 437177090 | 2270 | 2265 | 2270 | 2265 | 890 |
| 564 | 20231010 | 101200 | 435159115 | 2260 | 2260 | 2260 | 2260 | 20 |
| 565 | 20231010 | 101100 | 435113915 | 2265 | 2265 | 2265 | 2265 | 32 |
| 566 | 20231010 | 101000 | 435041435 | 2265 | 2265 | 2265 | 2265 | 0 |
| 567 | 20231010 | 100900 | 435041435 | 2265 | 2265 | 2265 | 2265 | 1 |
| 568 | 20231010 | 100800 | 435039170 | 2260 | 2265 | 2265 | 2260 | 117 |
| 569 | 20231010 | 100700 | 434774240 | 2260 | 2260 | 2260 | 2260 | 218 |
| 570 | 20231010 | 100600 | 434281560 | 2265 | 2255 | 2265 | 2255 | 37 |
| 571 | 20231010 | 100500 | 434198115 | 2265 | 2255 | 2265 | 2250 | 6441 |
| 572 | 20231010 | 100400 | 419698575 | 2250 | 2250 | 2250 | 2250 | 1050 |
| 573 | 20231010 | 100300 | 417336075 | 2255 | 2260 | 2260 | 2250 | 4200 |
| 574 | 20231010 | 100200 | 407876315 | 2255 | 2270 | 2270 | 2255 | 3474 |
| 575 | 20231010 | 100100 | 400032975 | 2270 | 2275 | 2275 | 2270 | 1453 |
| 576 | 20231010 | 100000 | 396727525 | 2270 | 2275 | 2275 | 2270 | 207 |
| 577 | 20231010 | 095900 | 396256855 | 2295 | 2275 | 2295 | 2265 | 2726 |
| 578 | 20231010 | 095800 | 390066255 | 2275 | 2290 | 2290 | 2275 | 623 |
| 579 | 20231010 | 095700 | 388640125 | 2275 | 2290 | 2290 | 2275 | 9501 |
| 580 | 20231010 | 095600 | 366970070 | 2295 | 2300 | 2300 | 2295 | 1758 |
| 581 | 20231010 | 095500 | 362934895 | 2300 | 2295 | 2300 | 2295 | 283 |
| 582 | 20231010 | 095400 | 362284575 | 2310 | 2320 | 2320 | 2295 | 17886 |
| 583 | 20231010 | 095300 | 321201755 | 2320 | 2320 | 2320 | 2320 | 51 |
| 584 | 20231010 | 095200 | 321083435 | 2315 | 2320 | 2320 | 2315 | 9 |
| 585 | 20231010 | 095100 | 321062565 | 2315 | 2320 | 2320 | 2315 | 702 |
| 586 | 20231010 | 095000 | 319434000 | 2320 | 2320 | 2325 | 2320 | 4247 |
| 587 | 20231010 | 094900 | 309578460 | 2325 | 2320 | 2325 | 2320 | 367 |
| 588 | 20231010 | 094800 | 308725945 | 2325 | 2335 | 2335 | 2325 | 611 |
| 589 | 20231010 | 094700 | 307303400 | 2330 | 2330 | 2330 | 2330 | 15 |
| 590 | 20231010 | 094600 | 307268450 | 2335 | 2340 | 2340 | 2335 | 1450 |
| 591 | 20231010 | 094500 | 303880195 | 2340 | 2345 | 2350 | 2335 | 1197 |
| 592 | 20231010 | 094400 | 301075845 | 2335 | 2335 | 2335 | 2335 | 0 |
| 593 | 20231010 | 094300 | 301075845 | 2335 | 2335 | 2350 | 2335 | 1052 |
| 594 | 20231010 | 094200 | 298604410 | 2350 | 2335 | 2350 | 2335 | 1197 |
| 595 | 20231010 | 094100 | 295809120 | 2335 | 2350 | 2350 | 2335 | 31 |
| 596 | 20231010 | 094000 | 295736705 | 2350 | 2350 | 2355 | 2335 | 747 |
| 597 | 20231010 | 093900 | 293981680 | 2345 | 2355 | 2355 | 2300 | 3641 |
| 598 | 20231010 | 093800 | 285527710 | 2335 | 2360 | 2360 | 2325 | 3027 |
| 599 | 20231010 | 093700 | 278472035 | 2325 | 2375 | 2375 | 2325 | 5026 |
| 600 | 20231010 | 093600 | 266734865 | 2370 | 2340 | 2370 | 2340 | 6937 |
| 601 | 20231010 | 093500 | 250339745 | 2325 | 2365 | 2365 | 2325 | 3101 |
| 602 | 20231010 | 093400 | 243091820 | 2355 | 2365 | 2365 | 2355 | 152 |
| 603 | 20231010 | 093300 | 242732850 | 2360 | 2365 | 2365 | 2360 | 201 |
| 604 | 20231010 | 093200 | 242258485 | 2360 | 2360 | 2360 | 2360 | 599 |
| 605 | 20231010 | 093100 | 240844845 | 2360 | 2350 | 2360 | 2350 | 1861 |
| 606 | 20231010 | 093000 | 236458425 | 2345 | 2350 | 2355 | 2345 | 479 |
| 607 | 20231010 | 092900 | 235332835 | 2355 | 2335 | 2355 | 2335 | 3185 |
| 608 | 20231010 | 092800 | 227874395 | 2250 | 2250 | 2250 | 2250 | 0 |
| 609 | 20231010 | 092700 | 227874395 | 2250 | 2390 | 2390 | 2250 | 16126 |
| 610 | 20231010 | 092600 | 190363920 | 2390 | 2395 | 2400 | 2390 | 1787 |
| 611 | 20231010 | 092500 | 186084960 | 2385 | 2390 | 2390 | 2385 | 382 |
| 612 | 20231010 | 092400 | 185172165 | 2390 | 2420 | 2420 | 2320 | 11396 |
| 613 | 20231010 | 092300 | 158131760 | 2410 | 2415 | 2425 | 2380 | 2872 |
| 614 | 20231010 | 092200 | 151211425 | 2410 | 2415 | 2425 | 2410 | 275 |
| 615 | 20231010 | 092100 | 150547385 | 2415 | 2425 | 2425 | 2410 | 57 |
| 616 | 20231010 | 092000 | 150409695 | 2425 | 2435 | 2435 | 2395 | 5017 |
| 617 | 20231010 | 091900 | 138359350 | 2415 | 2440 | 2440 | 2415 | 512 |
| 618 | 20231010 | 091800 | 137111345 | 2445 | 2440 | 2445 | 2410 | 2463 |
| 619 | 20231010 | 091700 | 131159725 | 2400 | 2440 | 2440 | 2400 | 2265 |
| 620 | 20231010 | 091600 | 125689785 | 2425 | 2425 | 2425 | 2355 | 3109 |
| 621 | 20231010 | 091500 | 118203950 | 2425 | 2425 | 2455 | 2340 | 13718 |
| 622 | 20231010 | 091400 | 85232530 | 2425 | 2445 | 2445 | 2420 | 3528 |
| 623 | 20231010 | 091300 | 76655490 | 2450 | 2460 | 2460 | 2450 | 2173 |
| 624 | 20231010 | 091200 | 71318710 | 2460 | 2460 | 2460 | 2460 | 37 |
| 625 | 20231010 | 091100 | 71227690 | 2470 | 2455 | 2470 | 2455 | 1024 |
| 626 | 20231010 | 091000 | 68703110 | 2450 | 2445 | 2450 | 2445 | 164 |
| 627 | 20231010 | 090900 | 68301385 | 2445 | 2450 | 2450 | 2445 | 1394 |
| 628 | 20231010 | 090800 | 64886090 | 2450 | 2450 | 2495 | 2445 | 2375 |
| 629 | 20231010 | 090700 | 59035925 | 2470 | 2460 | 2470 | 2445 | 1343 |
| 630 | 20231010 | 090600 | 55734425 | 2460 | 2470 | 2470 | 2460 | 1173 |
| 631 | 20231010 | 090500 | 52842080 | 2465 | 2500 | 2520 | 2465 | 4848 |
| 632 | 20231010 | 090400 | 40696770 | 2500 | 2500 | 2515 | 2490 | 3828 |
| 633 | 20231010 | 090300 | 31102005 | 2490 | 2470 | 2490 | 2470 | 3777 |
| 634 | 20231010 | 090200 | 21749325 | 2450 | 2430 | 2460 | 2430 | 3571 |
| 635 | 20231010 | 090100 | 13013915 | 2430 | 2420 | 2440 | 2420 | 2674 |
| 636 | 20231010 | 090000 | 6535605 | 2420 | 2390 | 2420 | 2390 | 2717 |