29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 185300 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 10520 |
| 3 | 20231006 | 185200 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 4 | 20231006 | 185100 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 5 | 20231006 | 185000 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 6 | 20231006 | 184900 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 7 | 20231006 | 184800 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 8 | 20231006 | 184700 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 9 | 20231006 | 184600 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 10 | 20231006 | 184500 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 11 | 20231006 | 184400 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 12 | 20231006 | 184300 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 13 | 20231006 | 184200 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 14 | 20231006 | 184100 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 15 | 20231006 | 184000 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 16 | 20231006 | 183900 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 17 | 20231006 | 183800 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 18 | 20231006 | 183700 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 19 | 20231006 | 183600 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 20 | 20231006 | 183500 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 21 | 20231006 | 183400 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 22 | 20231006 | 183300 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 23 | 20231006 | 183200 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 24 | 20231006 | 183100 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 25 | 20231006 | 183000 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 26 | 20231006 | 182900 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 27 | 20231006 | 182800 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 28 | 20231006 | 182700 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 29 | 20231006 | 182600 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 30 | 20231006 | 182500 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 31 | 20231006 | 182400 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 32 | 20231006 | 182300 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 10520 |
| 33 | 20231006 | 182200 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 34 | 20231006 | 182100 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 35 | 20231006 | 182000 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 36 | 20231006 | 181900 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 37 | 20231006 | 181800 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 38 | 20231006 | 181700 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 39 | 20231006 | 181600 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 40 | 20231006 | 181500 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 41 | 20231006 | 181400 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 42 | 20231006 | 181300 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 43 | 20231006 | 181200 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 44 | 20231006 | 181100 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 45 | 20231006 | 181000 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 46 | 20231006 | 180900 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 47 | 20231006 | 180800 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 48 | 20231006 | 180700 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 49 | 20231006 | 180600 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 50 | 20231006 | 180500 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 51 | 20231006 | 180400 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 52 | 20231006 | 180300 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 53 | 20231006 | 180200 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 54 | 20231006 | 180100 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 55 | 20231006 | 180000 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 56 | 20231006 | 175900 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 57 | 20231006 | 175800 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 58 | 20231006 | 175700 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 59 | 20231006 | 175600 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 60 | 20231006 | 175500 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 61 | 20231006 | 175400 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 62 | 20231006 | 175300 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 10520 |
| 63 | 20231006 | 175200 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 64 | 20231006 | 175100 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 65 | 20231006 | 175000 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 66 | 20231006 | 174900 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 67 | 20231006 | 174800 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 68 | 20231006 | 174700 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 69 | 20231006 | 174600 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 70 | 20231006 | 174500 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 71 | 20231006 | 174400 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 72 | 20231006 | 174300 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 73 | 20231006 | 174200 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 74 | 20231006 | 174100 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 75 | 20231006 | 174000 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 76 | 20231006 | 173900 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 77 | 20231006 | 173800 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 78 | 20231006 | 173700 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 79 | 20231006 | 173600 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 80 | 20231006 | 173500 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 81 | 20231006 | 173400 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 82 | 20231006 | 173300 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 83 | 20231006 | 173200 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 84 | 20231006 | 173100 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 85 | 20231006 | 173000 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 86 | 20231006 | 172900 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 87 | 20231006 | 172800 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 88 | 20231006 | 172700 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 89 | 20231006 | 172600 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 90 | 20231006 | 172500 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 91 | 20231006 | 172400 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 92 | 20231006 | 172300 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 10520 |
| 93 | 20231006 | 172200 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 94 | 20231006 | 172100 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 95 | 20231006 | 172000 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 96 | 20231006 | 171900 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 97 | 20231006 | 171800 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 98 | 20231006 | 171700 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 99 | 20231006 | 171600 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 100 | 20231006 | 171500 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 101 | 20231006 | 171400 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 102 | 20231006 | 171300 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 103 | 20231006 | 171200 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 104 | 20231006 | 171100 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 105 | 20231006 | 171000 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 106 | 20231006 | 170900 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 107 | 20231006 | 170800 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 108 | 20231006 | 170700 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 109 | 20231006 | 170600 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 110 | 20231006 | 170500 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 111 | 20231006 | 170400 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 112 | 20231006 | 170300 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 113 | 20231006 | 170200 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 114 | 20231006 | 170100 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 115 | 20231006 | 170000 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 116 | 20231006 | 165900 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 117 | 20231006 | 165800 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 118 | 20231006 | 165700 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 119 | 20231006 | 165600 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 120 | 20231006 | 165500 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 121 | 20231006 | 165400 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 122 | 20231006 | 165300 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 10520 |
| 123 | 20231006 | 165200 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 124 | 20231006 | 165100 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 125 | 20231006 | 165000 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 126 | 20231006 | 164900 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 127 | 20231006 | 164800 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 128 | 20231006 | 164700 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 129 | 20231006 | 164600 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 130 | 20231006 | 164500 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 131 | 20231006 | 164400 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 132 | 20231006 | 164300 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 133 | 20231006 | 164200 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 134 | 20231006 | 164100 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 135 | 20231006 | 164000 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 136 | 20231006 | 163900 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 137 | 20231006 | 163800 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 138 | 20231006 | 163700 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 139 | 20231006 | 163600 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 140 | 20231006 | 163500 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 141 | 20231006 | 163400 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 142 | 20231006 | 163300 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 143 | 20231006 | 163200 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 144 | 20231006 | 163100 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 145 | 20231006 | 163000 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 146 | 20231006 | 162900 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 147 | 20231006 | 162800 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 148 | 20231006 | 162700 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 149 | 20231006 | 162600 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 150 | 20231006 | 162500 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 151 | 20231006 | 162400 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 152 | 20231006 | 162300 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 10520 |
| 153 | 20231006 | 162200 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 154 | 20231006 | 162100 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 155 | 20231006 | 162000 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 156 | 20231006 | 161900 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 157 | 20231006 | 161800 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 158 | 20231006 | 161700 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 159 | 20231006 | 161600 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 160 | 20231006 | 161500 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 161 | 20231006 | 161400 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 162 | 20231006 | 161300 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 163 | 20231006 | 161200 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 164 | 20231006 | 161100 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 165 | 20231006 | 161000 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 166 | 20231006 | 160900 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 167 | 20231006 | 160800 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 168 | 20231006 | 160700 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 169 | 20231006 | 160600 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 170 | 20231006 | 160500 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 171 | 20231006 | 160400 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 172 | 20231006 | 160300 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 173 | 20231006 | 160200 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 174 | 20231006 | 160100 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 175 | 20231006 | 160000 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 176 | 20231006 | 155900 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 177 | 20231006 | 155800 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 178 | 20231006 | 155700 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 179 | 20231006 | 155600 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 180 | 20231006 | 155500 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 181 | 20231006 | 155400 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 182 | 20231006 | 155300 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 10520 |
| 183 | 20231006 | 155200 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 184 | 20231006 | 155100 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 185 | 20231006 | 155000 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 186 | 20231006 | 154900 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 187 | 20231006 | 154800 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 188 | 20231006 | 154700 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 189 | 20231006 | 154600 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 190 | 20231006 | 154500 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 191 | 20231006 | 154400 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 192 | 20231006 | 154300 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 193 | 20231006 | 154200 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 194 | 20231006 | 154100 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 195 | 20231006 | 154000 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 196 | 20231006 | 153900 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 197 | 20231006 | 153800 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 198 | 20231006 | 153700 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 199 | 20231006 | 153600 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 200 | 20231006 | 153500 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 201 | 20231006 | 153400 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 202 | 20231006 | 153300 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 203 | 20231006 | 153200 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 204 | 20231006 | 153100 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 0 |
| 205 | 20231006 | 153000 | 4318347440 | 3845 | 3845 | 3845 | 3845 | 10520 |
| 206 | 20231006 | 152900 | 4277898040 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20231006 | 152800 | 4277898040 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20231006 | 152700 | 4277898040 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20231006 | 152600 | 4277898040 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20231006 | 152500 | 4277898040 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20231006 | 152400 | 4277898040 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20231006 | 152300 | 4277898040 | 3890 | 3890 | 3890 | 3890 | 0 |
| 213 | 20231006 | 152200 | 4277898040 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20231006 | 152100 | 4277898040 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20231006 | 152000 | 4277898040 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20231006 | 151900 | 4277898040 | 3890 | 3890 | 3890 | 3890 | 218 |
| 217 | 20231006 | 151800 | 4277050020 | 3860 | 3875 | 3895 | 3860 | 8105 |
| 218 | 20231006 | 151700 | 4245755325 | 3900 | 3870 | 3900 | 3870 | 846 |
| 219 | 20231006 | 151600 | 4242481215 | 3905 | 3875 | 3905 | 3875 | 3062 |
| 220 | 20231006 | 151500 | 4230592610 | 3900 | 3880 | 3900 | 3875 | 108 |
| 221 | 20231006 | 151400 | 4230174080 | 3900 | 3905 | 3905 | 3900 | 169 |
| 222 | 20231006 | 151300 | 4229514970 | 3905 | 3910 | 3910 | 3880 | 292 |
| 223 | 20231006 | 151200 | 4228381230 | 3910 | 3895 | 3910 | 3870 | 2141 |
| 224 | 20231006 | 151100 | 4220058885 | 3895 | 3900 | 3900 | 3870 | 271 |
| 225 | 20231006 | 151000 | 4219006260 | 3900 | 3875 | 3900 | 3865 | 2120 |
| 226 | 20231006 | 150900 | 4210782160 | 3875 | 3875 | 3895 | 3870 | 21 |
| 227 | 20231006 | 150800 | 4210700750 | 3870 | 3870 | 3870 | 3865 | 118 |
| 228 | 20231006 | 150700 | 4210244135 | 3870 | 3875 | 3875 | 3865 | 152 |
| 229 | 20231006 | 150600 | 4209655440 | 3890 | 3870 | 3890 | 3870 | 306 |
| 230 | 20231006 | 150500 | 4208466780 | 3870 | 3890 | 3900 | 3870 | 569 |
| 231 | 20231006 | 150400 | 4206252535 | 3895 | 3855 | 3895 | 3855 | 516 |
| 232 | 20231006 | 150300 | 4204246410 | 3860 | 3860 | 3895 | 3860 | 1088 |
| 233 | 20231006 | 150200 | 4200028005 | 3860 | 3855 | 3860 | 3855 | 71 |
| 234 | 20231006 | 150100 | 4199754245 | 3855 | 3860 | 3860 | 3855 | 14 |
| 235 | 20231006 | 150000 | 4199700255 | 3865 | 3865 | 3865 | 3865 | 1 |
| 236 | 20231006 | 145900 | 4199696390 | 3865 | 3865 | 3865 | 3860 | 78 |
| 237 | 20231006 | 145800 | 4199394925 | 3860 | 3860 | 3860 | 3860 | 27 |
| 238 | 20231006 | 145700 | 4199290705 | 3860 | 3855 | 3860 | 3850 | 1075 |
| 239 | 20231006 | 145600 | 4195147890 | 3855 | 3855 | 3855 | 3855 | 30 |
| 240 | 20231006 | 145500 | 4195032240 | 3855 | 3855 | 3855 | 3855 | 96 |
| 241 | 20231006 | 145400 | 4194662160 | 3860 | 3855 | 3860 | 3855 | 42 |
| 242 | 20231006 | 145300 | 4194500245 | 3860 | 3850 | 3860 | 3850 | 132 |
| 243 | 20231006 | 145200 | 4193992035 | 3860 | 3855 | 3860 | 3855 | 48 |
| 244 | 20231006 | 145100 | 4193806790 | 3850 | 3855 | 3855 | 3850 | 266 |
| 245 | 20231006 | 145000 | 4192781390 | 3860 | 3860 | 3860 | 3860 | 50 |
| 246 | 20231006 | 144900 | 4192588390 | 3865 | 3855 | 3865 | 3855 | 161 |
| 247 | 20231006 | 144800 | 4191967715 | 3865 | 3865 | 3865 | 3855 | 84 |
| 248 | 20231006 | 144700 | 4191643865 | 3860 | 3860 | 3860 | 3860 | 46 |
| 249 | 20231006 | 144600 | 4191466305 | 3865 | 3865 | 3865 | 3865 | 162 |
| 250 | 20231006 | 144500 | 4190840175 | 3865 | 3865 | 3865 | 3865 | 56 |
| 251 | 20231006 | 144400 | 4190623735 | 3865 | 3865 | 3865 | 3865 | 27 |
| 252 | 20231006 | 144300 | 4190519380 | 3895 | 3875 | 3895 | 3875 | 2143 |
| 253 | 20231006 | 144200 | 4182201385 | 3860 | 3870 | 3880 | 3860 | 391 |
| 254 | 20231006 | 144100 | 4180688075 | 3880 | 3880 | 3880 | 3880 | 100 |
| 255 | 20231006 | 144000 | 4180300075 | 3880 | 3850 | 3880 | 3850 | 1059 |
| 256 | 20231006 | 143900 | 4176197220 | 3855 | 3860 | 3860 | 3855 | 612 |
| 257 | 20231006 | 143800 | 4173836685 | 3880 | 3865 | 3880 | 3860 | 260 |
| 258 | 20231006 | 143700 | 4172832850 | 3860 | 3860 | 3860 | 3860 | 95 |
| 259 | 20231006 | 143600 | 4172466150 | 3865 | 3895 | 3895 | 3865 | 112 |
| 260 | 20231006 | 143500 | 4172032095 | 3895 | 3890 | 3895 | 3885 | 152 |
| 261 | 20231006 | 143400 | 4171440890 | 3865 | 3865 | 3865 | 3865 | 160 |
| 262 | 20231006 | 143300 | 4170822490 | 3865 | 3870 | 3870 | 3865 | 300 |
| 263 | 20231006 | 143200 | 4169662815 | 3895 | 3900 | 3920 | 3875 | 1145 |
| 264 | 20231006 | 143100 | 4165190980 | 3910 | 3855 | 3910 | 3855 | 501 |
| 265 | 20231006 | 143000 | 4163249940 | 3855 | 3870 | 3870 | 3855 | 363 |
| 266 | 20231006 | 142900 | 4161850310 | 3875 | 3875 | 3875 | 3875 | 9 |
| 267 | 20231006 | 142800 | 4161815435 | 3875 | 3860 | 3875 | 3850 | 4029 |
| 268 | 20231006 | 142700 | 4146278595 | 3860 | 3860 | 3860 | 3860 | 274 |
| 269 | 20231006 | 142600 | 4145220955 | 3860 | 3865 | 3865 | 3860 | 68 |
| 270 | 20231006 | 142500 | 4144958465 | 3865 | 3875 | 3875 | 3865 | 139 |
| 271 | 20231006 | 142400 | 4144421200 | 3875 | 3890 | 3890 | 3865 | 200 |
| 272 | 20231006 | 142300 | 4143647095 | 3890 | 3890 | 3890 | 3890 | 124 |
| 273 | 20231006 | 142200 | 4143164735 | 3865 | 3905 | 3905 | 3865 | 142 |
| 274 | 20231006 | 142100 | 4142615700 | 3905 | 3915 | 3930 | 3870 | 872 |
| 275 | 20231006 | 142000 | 4139204110 | 3915 | 3865 | 3920 | 3865 | 2232 |
| 276 | 20231006 | 141900 | 4130518430 | 3855 | 3865 | 3865 | 3855 | 194 |
| 277 | 20231006 | 141800 | 4129770550 | 3855 | 3850 | 3855 | 3850 | 191 |
| 278 | 20231006 | 141700 | 4129034715 | 3850 | 3865 | 3865 | 3850 | 204 |
| 279 | 20231006 | 141600 | 4128248870 | 3865 | 3870 | 3870 | 3865 | 681 |
| 280 | 20231006 | 141500 | 4125616795 | 3870 | 3870 | 3875 | 3870 | 105 |
| 281 | 20231006 | 141400 | 4125210430 | 3865 | 3865 | 3865 | 3865 | 0 |
| 282 | 20231006 | 141300 | 4125210430 | 3865 | 3865 | 3865 | 3865 | 358 |
| 283 | 20231006 | 141200 | 4123826760 | 3865 | 3865 | 3865 | 3865 | 14 |
| 284 | 20231006 | 141100 | 4123772650 | 3865 | 3875 | 3875 | 3865 | 94 |
| 285 | 20231006 | 141000 | 4123409300 | 3875 | 3875 | 3875 | 3875 | 4 |
| 286 | 20231006 | 140900 | 4123393800 | 3875 | 3880 | 3880 | 3870 | 129 |
| 287 | 20231006 | 140800 | 4122894005 | 3880 | 3880 | 3880 | 3880 | 4 |
| 288 | 20231006 | 140700 | 4122878485 | 3880 | 3895 | 3895 | 3880 | 7 |
| 289 | 20231006 | 140600 | 4122851265 | 3895 | 3900 | 3900 | 3895 | 4 |
| 290 | 20231006 | 140500 | 4122835675 | 3900 | 3900 | 3900 | 3875 | 161 |
| 291 | 20231006 | 140400 | 4122211665 | 3905 | 3870 | 3905 | 3870 | 4006 |
| 292 | 20231006 | 140300 | 4106644730 | 3870 | 3845 | 3870 | 3845 | 1194 |
| 293 | 20231006 | 140200 | 4102033680 | 3845 | 3850 | 3850 | 3845 | 556 |
| 294 | 20231006 | 140100 | 4099895830 | 3850 | 3855 | 3855 | 3850 | 1085 |
| 295 | 20231006 | 140000 | 4095718475 | 3850 | 3850 | 3850 | 3850 | 0 |
| 296 | 20231006 | 135900 | 4095718475 | 3850 | 3860 | 3860 | 3850 | 3181 |
| 297 | 20231006 | 135800 | 4083450500 | 3870 | 3860 | 3870 | 3860 | 4 |
| 298 | 20231006 | 135700 | 4083435050 | 3860 | 3860 | 3860 | 3860 | 296 |
| 299 | 20231006 | 135600 | 4082292490 | 3870 | 3850 | 3870 | 3850 | 359 |
| 300 | 20231006 | 135500 | 4080910170 | 3860 | 3850 | 3870 | 3850 | 168 |
| 301 | 20231006 | 135400 | 4080263060 | 3850 | 3865 | 3865 | 3850 | 1669 |
| 302 | 20231006 | 135300 | 4073829370 | 3865 | 3870 | 3870 | 3865 | 166 |
| 303 | 20231006 | 135200 | 4073187775 | 3880 | 3880 | 3880 | 3880 | 0 |
| 304 | 20231006 | 135100 | 4073187775 | 3880 | 3880 | 3880 | 3880 | 41 |
| 305 | 20231006 | 135000 | 4073028695 | 3855 | 3860 | 3880 | 3855 | 2306 |
| 306 | 20231006 | 134900 | 4064128155 | 3880 | 3880 | 3880 | 3860 | 746 |
| 307 | 20231006 | 134800 | 4061248555 | 3860 | 3855 | 3880 | 3855 | 1135 |
| 308 | 20231006 | 134700 | 4056872405 | 3855 | 3855 | 3855 | 3855 | 100 |
| 309 | 20231006 | 134600 | 4056486905 | 3880 | 3865 | 3880 | 3855 | 2159 |
| 310 | 20231006 | 134500 | 4048163245 | 3880 | 3865 | 3880 | 3860 | 1804 |
| 311 | 20231006 | 134400 | 4041197415 | 3865 | 3875 | 3880 | 3865 | 3125 |
| 312 | 20231006 | 134300 | 4029112710 | 3880 | 3880 | 3880 | 3870 | 3006 |
| 313 | 20231006 | 134200 | 4017478490 | 3880 | 3880 | 3880 | 3875 | 501 |
| 314 | 20231006 | 134100 | 4015537105 | 3875 | 3880 | 3880 | 3875 | 87 |
| 315 | 20231006 | 134000 | 4015199565 | 3875 | 3880 | 3885 | 3875 | 881 |
| 316 | 20231006 | 133900 | 4011784460 | 3875 | 3880 | 3880 | 3875 | 723 |
| 317 | 20231006 | 133800 | 4008979610 | 3885 | 3885 | 3885 | 3885 | 10 |
| 318 | 20231006 | 133700 | 4008940760 | 3890 | 3885 | 3890 | 3885 | 702 |
| 319 | 20231006 | 133600 | 4006213485 | 3880 | 3885 | 3885 | 3880 | 285 |
| 320 | 20231006 | 133500 | 4005107185 | 3890 | 3895 | 3895 | 3890 | 106 |
| 321 | 20231006 | 133400 | 4004694345 | 3895 | 3895 | 3900 | 3895 | 88 |
| 322 | 20231006 | 133300 | 4004351580 | 3895 | 3895 | 3895 | 3895 | 127 |
| 323 | 20231006 | 133200 | 4003856915 | 3900 | 3900 | 3900 | 3895 | 174 |
| 324 | 20231006 | 133100 | 4003178415 | 3935 | 3935 | 3935 | 3935 | 5 |
| 325 | 20231006 | 133000 | 4003158740 | 3935 | 3890 | 3935 | 3875 | 6462 |
| 326 | 20231006 | 132900 | 3978098680 | 3890 | 3915 | 3920 | 3890 | 7001 |
| 327 | 20231006 | 132800 | 3950771045 | 3945 | 3915 | 3945 | 3915 | 138 |
| 328 | 20231006 | 132700 | 3950230745 | 3950 | 3925 | 3950 | 3915 | 4207 |
| 329 | 20231006 | 132600 | 3933696350 | 3920 | 3920 | 3930 | 3920 | 1157 |
| 330 | 20231006 | 132500 | 3929160900 | 3935 | 3935 | 3935 | 3935 | 0 |
| 331 | 20231006 | 132400 | 3929160900 | 3935 | 3935 | 3935 | 3935 | 1 |
| 332 | 20231006 | 132300 | 3929156965 | 3920 | 3935 | 3935 | 3920 | 153 |
| 333 | 20231006 | 132200 | 3928557160 | 3930 | 3940 | 3940 | 3930 | 103 |
| 334 | 20231006 | 132100 | 3928152360 | 3925 | 3925 | 3970 | 3920 | 1327 |
| 335 | 20231006 | 132000 | 3922915065 | 3930 | 3930 | 3930 | 3920 | 102 |
| 336 | 20231006 | 131900 | 3922515205 | 3920 | 3950 | 3955 | 3920 | 651 |
| 337 | 20231006 | 131800 | 3919945785 | 3955 | 3920 | 3955 | 3920 | 1048 |
| 338 | 20231006 | 131700 | 3915811445 | 3920 | 3930 | 3930 | 3920 | 464 |
| 339 | 20231006 | 131600 | 3913988390 | 3930 | 3935 | 3935 | 3930 | 20 |
| 340 | 20231006 | 131500 | 3913909740 | 3945 | 3935 | 3945 | 3930 | 712 |
| 341 | 20231006 | 131400 | 3911110980 | 3955 | 3955 | 3955 | 3950 | 55 |
| 342 | 20231006 | 131300 | 3910893465 | 3955 | 3930 | 3980 | 3915 | 8421 |
| 343 | 20231006 | 131200 | 3877643220 | 3935 | 3910 | 3935 | 3910 | 2000 |
| 344 | 20231006 | 131100 | 3869785450 | 3895 | 3895 | 3895 | 3895 | 139 |
| 345 | 20231006 | 131000 | 3869244045 | 3890 | 3900 | 3900 | 3890 | 757 |
| 346 | 20231006 | 130900 | 3866293340 | 3895 | 3895 | 3895 | 3895 | 136 |
| 347 | 20231006 | 130800 | 3865763620 | 3900 | 3900 | 3900 | 3900 | 52 |
| 348 | 20231006 | 130700 | 3865560820 | 3900 | 3905 | 3905 | 3900 | 1310 |
| 349 | 20231006 | 130600 | 3860447715 | 3905 | 3905 | 3905 | 3905 | 43 |
| 350 | 20231006 | 130500 | 3860279800 | 3905 | 3890 | 3905 | 3890 | 302 |
| 351 | 20231006 | 130400 | 3859102670 | 3900 | 3895 | 3900 | 3885 | 1710 |
| 352 | 20231006 | 130300 | 3852435465 | 3895 | 3895 | 3895 | 3895 | 574 |
| 353 | 20231006 | 130200 | 3850199735 | 3895 | 3905 | 3905 | 3895 | 953 |
| 354 | 20231006 | 130100 | 3846479700 | 3905 | 3905 | 3905 | 3905 | 251 |
| 355 | 20231006 | 130000 | 3845499545 | 3925 | 3925 | 3925 | 3925 | 1 |
| 356 | 20231006 | 125900 | 3845495620 | 3905 | 3905 | 3905 | 3905 | 155 |
| 357 | 20231006 | 125800 | 3844890345 | 3925 | 3920 | 3925 | 3920 | 508 |
| 358 | 20231006 | 125700 | 3842897060 | 3925 | 3925 | 3925 | 3925 | 21 |
| 359 | 20231006 | 125600 | 3842814635 | 3900 | 3920 | 3920 | 3890 | 3717 |
| 360 | 20231006 | 125500 | 3828325505 | 3925 | 3925 | 3925 | 3925 | 0 |
| 361 | 20231006 | 125400 | 3828325505 | 3925 | 3925 | 3925 | 3925 | 64 |
| 362 | 20231006 | 125300 | 3828074305 | 3930 | 3930 | 3930 | 3930 | 0 |
| 363 | 20231006 | 125200 | 3828074305 | 3930 | 3925 | 3930 | 3925 | 136 |
| 364 | 20231006 | 125100 | 3827540500 | 3930 | 3935 | 3940 | 3930 | 97 |
| 365 | 20231006 | 125000 | 3827159275 | 3930 | 3935 | 3935 | 3930 | 1356 |
| 366 | 20231006 | 124900 | 3821830165 | 3940 | 3925 | 3940 | 3925 | 398 |
| 367 | 20231006 | 124800 | 3820267985 | 3925 | 3930 | 3940 | 3925 | 454 |
| 368 | 20231006 | 124700 | 3818485395 | 3940 | 3930 | 3940 | 3930 | 2562 |
| 369 | 20231006 | 124600 | 3808410415 | 3930 | 3915 | 3935 | 3915 | 268 |
| 370 | 20231006 | 124500 | 3807361160 | 3935 | 3935 | 3935 | 3935 | 3000 |
| 371 | 20231006 | 124400 | 3795556160 | 3935 | 3930 | 3935 | 3915 | 472 |
| 372 | 20231006 | 124300 | 3793705755 | 3935 | 3930 | 3935 | 3930 | 224 |
| 373 | 20231006 | 124200 | 3792825430 | 3920 | 3925 | 3935 | 3920 | 706 |
| 374 | 20231006 | 124100 | 3790056905 | 3935 | 3930 | 3935 | 3925 | 1497 |
| 375 | 20231006 | 124000 | 3784176145 | 3930 | 3915 | 3935 | 3915 | 529 |
| 376 | 20231006 | 123900 | 3782105055 | 3935 | 3915 | 3935 | 3915 | 181 |
| 377 | 20231006 | 123800 | 3781396420 | 3915 | 3915 | 3915 | 3915 | 60 |
| 378 | 20231006 | 123700 | 3781161520 | 3935 | 3935 | 3935 | 3935 | 120 |
| 379 | 20231006 | 123600 | 3780689320 | 3920 | 3910 | 3920 | 3910 | 290 |
| 380 | 20231006 | 123500 | 3779555310 | 3910 | 3910 | 3910 | 3910 | 40 |
| 381 | 20231006 | 123400 | 3779398910 | 3905 | 3910 | 3910 | 3905 | 93 |
| 382 | 20231006 | 123300 | 3779035285 | 3920 | 3920 | 3920 | 3920 | 0 |
| 383 | 20231006 | 123200 | 3779035285 | 3920 | 3920 | 3920 | 3910 | 227 |
| 384 | 20231006 | 123100 | 3778145785 | 3920 | 3920 | 3920 | 3920 | 1 |
| 385 | 20231006 | 123000 | 3778141865 | 3920 | 3925 | 3925 | 3920 | 709 |
| 386 | 20231006 | 122900 | 3775359375 | 3925 | 3940 | 3940 | 3925 | 143 |
| 387 | 20231006 | 122800 | 3774798085 | 3930 | 3930 | 3930 | 3930 | 1041 |
| 388 | 20231006 | 122700 | 3770706955 | 3935 | 3945 | 3945 | 3935 | 253 |
| 389 | 20231006 | 122600 | 3769709345 | 3945 | 3935 | 3945 | 3935 | 1618 |
| 390 | 20231006 | 122500 | 3763331045 | 3935 | 3920 | 3940 | 3920 | 2045 |
| 391 | 20231006 | 122400 | 3755301410 | 3920 | 3905 | 3925 | 3905 | 1970 |
| 392 | 20231006 | 122300 | 3747572985 | 3905 | 3915 | 3925 | 3900 | 1703 |
| 393 | 20231006 | 122200 | 3740904690 | 3900 | 3880 | 3900 | 3880 | 1730 |
| 394 | 20231006 | 122100 | 3734163915 | 3880 | 3885 | 3885 | 3880 | 145 |
| 395 | 20231006 | 122000 | 3733601310 | 3875 | 3880 | 3885 | 3875 | 194 |
| 396 | 20231006 | 121900 | 3732849370 | 3880 | 3890 | 3890 | 3880 | 147 |
| 397 | 20231006 | 121800 | 3732278960 | 3890 | 3890 | 3890 | 3890 | 0 |
| 398 | 20231006 | 121700 | 3732278960 | 3890 | 3890 | 3890 | 3875 | 236 |
| 399 | 20231006 | 121600 | 3731362870 | 3890 | 3890 | 3890 | 3890 | 0 |
| 400 | 20231006 | 121500 | 3731362870 | 3890 | 3875 | 3890 | 3875 | 214 |
| 401 | 20231006 | 121400 | 3730533605 | 3875 | 3875 | 3875 | 3875 | 0 |
| 402 | 20231006 | 121300 | 3730533605 | 3875 | 3875 | 3875 | 3875 | 263 |
| 403 | 20231006 | 121200 | 3729514480 | 3875 | 3880 | 3880 | 3875 | 2870 |
| 404 | 20231006 | 121100 | 3718386140 | 3880 | 3880 | 3880 | 3880 | 135 |
| 405 | 20231006 | 121000 | 3717862340 | 3880 | 3880 | 3880 | 3880 | 34 |
| 406 | 20231006 | 120900 | 3717730420 | 3880 | 3890 | 3890 | 3880 | 131 |
| 407 | 20231006 | 120800 | 3717221680 | 3890 | 3890 | 3890 | 3890 | 10 |
| 408 | 20231006 | 120700 | 3717182780 | 3890 | 3890 | 3890 | 3890 | 323 |
| 409 | 20231006 | 120600 | 3715926310 | 3890 | 3890 | 3890 | 3890 | 761 |
| 410 | 20231006 | 120500 | 3712966020 | 3890 | 3895 | 3895 | 3890 | 606 |
| 411 | 20231006 | 120400 | 3710606385 | 3900 | 3900 | 3900 | 3900 | 305 |
| 412 | 20231006 | 120300 | 3709416885 | 3905 | 3905 | 3905 | 3905 | 127 |
| 413 | 20231006 | 120200 | 3708920950 | 3915 | 3905 | 3915 | 3905 | 200 |
| 414 | 20231006 | 120100 | 3708139430 | 3915 | 3915 | 3915 | 3915 | 1 |
| 415 | 20231006 | 120000 | 3708135515 | 3905 | 3900 | 3905 | 3900 | 332 |
| 416 | 20231006 | 115900 | 3706839705 | 3900 | 3885 | 3900 | 3885 | 5 |
| 417 | 20231006 | 115800 | 3706820265 | 3885 | 3885 | 3885 | 3885 | 215 |
| 418 | 20231006 | 115700 | 3705984990 | 3900 | 3885 | 3900 | 3885 | 95 |
| 419 | 20231006 | 115600 | 3705615710 | 3885 | 3885 | 3890 | 3880 | 357 |
| 420 | 20231006 | 115500 | 3704228810 | 3890 | 3900 | 3900 | 3890 | 163 |
| 421 | 20231006 | 115400 | 3703594145 | 3900 | 3900 | 3900 | 3895 | 94 |
| 422 | 20231006 | 115300 | 3703227590 | 3900 | 3900 | 3900 | 3900 | 1 |
| 423 | 20231006 | 115200 | 3703223690 | 3905 | 3905 | 3905 | 3905 | 775 |
| 424 | 20231006 | 115100 | 3700197315 | 3905 | 3905 | 3905 | 3905 | 53 |
| 425 | 20231006 | 115000 | 3699990350 | 3905 | 3905 | 3905 | 3905 | 607 |
| 426 | 20231006 | 114900 | 3697620015 | 3920 | 3900 | 3920 | 3900 | 3 |
| 427 | 20231006 | 114800 | 3697608295 | 3920 | 3895 | 3920 | 3895 | 141 |
| 428 | 20231006 | 114700 | 3697059050 | 3925 | 3895 | 3925 | 3895 | 1300 |
| 429 | 20231006 | 114600 | 3691964935 | 3895 | 3895 | 3895 | 3895 | 42 |
| 430 | 20231006 | 114500 | 3691801345 | 3915 | 3890 | 3915 | 3890 | 4 |
| 431 | 20231006 | 114400 | 3691785760 | 3915 | 3885 | 3915 | 3885 | 159 |
| 432 | 20231006 | 114300 | 3691168015 | 3915 | 3915 | 3915 | 3915 | 203 |
| 433 | 20231006 | 114200 | 3690373270 | 3885 | 3890 | 3915 | 3885 | 269 |
| 434 | 20231006 | 114100 | 3689327450 | 3915 | 3915 | 3915 | 3915 | 0 |
| 435 | 20231006 | 114000 | 3689327450 | 3915 | 3885 | 3915 | 3885 | 459 |
| 436 | 20231006 | 113900 | 3687542715 | 3915 | 3910 | 3915 | 3910 | 100 |
| 437 | 20231006 | 113800 | 3687151565 | 3910 | 3885 | 3910 | 3885 | 276 |
| 438 | 20231006 | 113700 | 3686078530 | 3890 | 3910 | 3910 | 3890 | 979 |
| 439 | 20231006 | 113600 | 3682267805 | 3900 | 3900 | 3910 | 3900 | 487 |
| 440 | 20231006 | 113500 | 3680368495 | 3905 | 3905 | 3905 | 3905 | 756 |
| 441 | 20231006 | 113400 | 3677416315 | 3920 | 3905 | 3920 | 3905 | 610 |
| 442 | 20231006 | 113300 | 3675034235 | 3905 | 3920 | 3925 | 3905 | 2055 |
| 443 | 20231006 | 113200 | 3666979270 | 3920 | 3915 | 3920 | 3915 | 305 |
| 444 | 20231006 | 113100 | 3665785190 | 3915 | 3920 | 3925 | 3915 | 176 |
| 445 | 20231006 | 113000 | 3665095935 | 3920 | 3920 | 3920 | 3915 | 351 |
| 446 | 20231006 | 112900 | 3663721320 | 3925 | 3920 | 3925 | 3900 | 3566 |
| 447 | 20231006 | 112800 | 3649752275 | 3920 | 3920 | 3925 | 3920 | 793 |
| 448 | 20231006 | 112700 | 3646643705 | 3920 | 3910 | 3920 | 3910 | 2014 |
| 449 | 20231006 | 112600 | 3638759095 | 3910 | 3900 | 3910 | 3900 | 368 |
| 450 | 20231006 | 112500 | 3637322230 | 3895 | 3895 | 3895 | 3890 | 491 |
| 451 | 20231006 | 112400 | 3635410920 | 3890 | 3885 | 3890 | 3885 | 126 |
| 452 | 20231006 | 112300 | 3634921280 | 3890 | 3880 | 3890 | 3875 | 785 |
| 453 | 20231006 | 112200 | 3631876215 | 3880 | 3875 | 3880 | 3875 | 140 |
| 454 | 20231006 | 112100 | 3631333485 | 3880 | 3880 | 3880 | 3880 | 127 |
| 455 | 20231006 | 112000 | 3630840725 | 3890 | 3875 | 3890 | 3875 | 202 |
| 456 | 20231006 | 111900 | 3630055990 | 3875 | 3870 | 3875 | 3865 | 268 |
| 457 | 20231006 | 111800 | 3629019645 | 3870 | 3870 | 3870 | 3870 | 0 |
| 458 | 20231006 | 111700 | 3629019645 | 3870 | 3870 | 3870 | 3865 | 317 |
| 459 | 20231006 | 111600 | 3627793595 | 3865 | 3875 | 3875 | 3865 | 505 |
| 460 | 20231006 | 111500 | 3625840490 | 3870 | 3875 | 3875 | 3870 | 339 |
| 461 | 20231006 | 111400 | 3624527920 | 3885 | 3885 | 3885 | 3870 | 91 |
| 462 | 20231006 | 111300 | 3624175370 | 3875 | 3875 | 3875 | 3870 | 151 |
| 463 | 20231006 | 111200 | 3623590295 | 3885 | 3875 | 3885 | 3875 | 404 |
| 464 | 20231006 | 111100 | 3622024105 | 3875 | 3855 | 3880 | 3855 | 2141 |
| 465 | 20231006 | 111000 | 3613769615 | 3880 | 3880 | 3880 | 3855 | 1203 |
| 466 | 20231006 | 110900 | 3609129250 | 3860 | 3860 | 3880 | 3860 | 4625 |
| 467 | 20231006 | 110800 | 3591276620 | 3880 | 3865 | 3880 | 3860 | 1259 |
| 468 | 20231006 | 110700 | 3586415105 | 3880 | 3865 | 3880 | 3865 | 1482 |
| 469 | 20231006 | 110600 | 3580679640 | 3875 | 3860 | 3875 | 3860 | 1236 |
| 470 | 20231006 | 110500 | 3575899980 | 3865 | 3870 | 3870 | 3860 | 257 |
| 471 | 20231006 | 110400 | 3574906285 | 3870 | 3870 | 3875 | 3870 | 423 |
| 472 | 20231006 | 110300 | 3573269270 | 3875 | 3870 | 3875 | 3860 | 1165 |
| 473 | 20231006 | 110200 | 3568771505 | 3875 | 3885 | 3885 | 3875 | 9 |
| 474 | 20231006 | 110100 | 3568736620 | 3875 | 3880 | 3885 | 3870 | 394 |
| 475 | 20231006 | 110000 | 3567211210 | 3880 | 3890 | 3895 | 3870 | 478 |
| 476 | 20231006 | 105900 | 3565356790 | 3895 | 3890 | 3895 | 3885 | 54 |
| 477 | 20231006 | 105800 | 3565146845 | 3890 | 3900 | 3900 | 3890 | 352 |
| 478 | 20231006 | 105700 | 3563775660 | 3905 | 3900 | 3905 | 3900 | 180 |
| 479 | 20231006 | 105600 | 3563073200 | 3900 | 3905 | 3905 | 3900 | 82 |
| 480 | 20231006 | 105500 | 3562753350 | 3905 | 3910 | 3910 | 3905 | 50 |
| 481 | 20231006 | 105400 | 3562557985 | 3910 | 3905 | 3910 | 3905 | 199 |
| 482 | 20231006 | 105300 | 3561780800 | 3905 | 3900 | 3905 | 3900 | 146 |
| 483 | 20231006 | 105200 | 3561211325 | 3900 | 3905 | 3905 | 3895 | 172 |
| 484 | 20231006 | 105100 | 3560540655 | 3905 | 3900 | 3905 | 3900 | 319 |
| 485 | 20231006 | 105000 | 3559296410 | 3900 | 3905 | 3905 | 3900 | 133 |
| 486 | 20231006 | 104900 | 3558777410 | 3910 | 3895 | 3910 | 3890 | 1337 |
| 487 | 20231006 | 104800 | 3553574830 | 3900 | 3910 | 3910 | 3900 | 15 |
| 488 | 20231006 | 104700 | 3553516315 | 3890 | 3910 | 3910 | 3890 | 280 |
| 489 | 20231006 | 104600 | 3552423080 | 3915 | 3900 | 3920 | 3900 | 1546 |
| 490 | 20231006 | 104500 | 3546378055 | 3910 | 3895 | 3910 | 3895 | 634 |
| 491 | 20231006 | 104400 | 3543908610 | 3885 | 3910 | 3910 | 3885 | 47 |
| 492 | 20231006 | 104300 | 3543725080 | 3910 | 3895 | 3910 | 3895 | 348 |
| 493 | 20231006 | 104200 | 3542369605 | 3880 | 3895 | 3895 | 3880 | 1312 |
| 494 | 20231006 | 104100 | 3537277305 | 3895 | 3910 | 3910 | 3895 | 28 |
| 495 | 20231006 | 104000 | 3537168190 | 3885 | 3890 | 3895 | 3885 | 511 |
| 496 | 20231006 | 103900 | 3535181055 | 3890 | 3890 | 3895 | 3890 | 1364 |
| 497 | 20231006 | 103800 | 3529873740 | 3895 | 3895 | 3895 | 3895 | 341 |
| 498 | 20231006 | 103700 | 3528545545 | 3895 | 3910 | 3920 | 3895 | 587 |
| 499 | 20231006 | 103600 | 3526251655 | 3910 | 3910 | 3920 | 3900 | 1238 |
| 500 | 20231006 | 103500 | 3521410000 | 3915 | 3915 | 3920 | 3915 | 239 |
| 501 | 20231006 | 103400 | 3520474305 | 3915 | 3910 | 3915 | 3910 | 433 |
| 502 | 20231006 | 103300 | 3518779240 | 3910 | 3910 | 3925 | 3910 | 1327 |
| 503 | 20231006 | 103200 | 3513583485 | 3910 | 3895 | 3910 | 3890 | 3311 |
| 504 | 20231006 | 103100 | 3500684980 | 3895 | 3890 | 3895 | 3890 | 660 |
| 505 | 20231006 | 103000 | 3498116940 | 3890 | 3890 | 3890 | 3885 | 381 |
| 506 | 20231006 | 102900 | 3496635350 | 3895 | 3890 | 3895 | 3885 | 427 |
| 507 | 20231006 | 102800 | 3494974220 | 3890 | 3880 | 3890 | 3880 | 221 |
| 508 | 20231006 | 102700 | 3494116250 | 3870 | 3875 | 3875 | 3865 | 255 |
| 509 | 20231006 | 102600 | 3493130145 | 3875 | 3875 | 3880 | 3875 | 145 |
| 510 | 20231006 | 102500 | 3492567715 | 3885 | 3870 | 3885 | 3870 | 1020 |
| 511 | 20231006 | 102400 | 3488610420 | 3870 | 3875 | 3880 | 3870 | 422 |
| 512 | 20231006 | 102300 | 3486975635 | 3875 | 3860 | 3885 | 3845 | 5223 |
| 513 | 20231006 | 102200 | 3466867795 | 3860 | 3860 | 3865 | 3855 | 1497 |
| 514 | 20231006 | 102100 | 3461094935 | 3860 | 3865 | 3870 | 3860 | 264 |
| 515 | 20231006 | 102000 | 3460075615 | 3870 | 3870 | 3875 | 3860 | 245 |
| 516 | 20231006 | 101900 | 3459128580 | 3875 | 3865 | 3875 | 3860 | 513 |
| 517 | 20231006 | 101800 | 3457147465 | 3860 | 3865 | 3870 | 3860 | 156 |
| 518 | 20231006 | 101700 | 3456544935 | 3865 | 3865 | 3870 | 3865 | 706 |
| 519 | 20231006 | 101600 | 3453815895 | 3865 | 3870 | 3870 | 3865 | 167 |
| 520 | 20231006 | 101500 | 3453170425 | 3870 | 3870 | 3870 | 3860 | 216 |
| 521 | 20231006 | 101400 | 3452335125 | 3875 | 3870 | 3880 | 3855 | 338 |
| 522 | 20231006 | 101300 | 3451025875 | 3855 | 3895 | 3895 | 3855 | 549 |
| 523 | 20231006 | 101200 | 3448904480 | 3910 | 3855 | 3915 | 3845 | 8178 |
| 524 | 20231006 | 101100 | 3417055880 | 3850 | 3860 | 3860 | 3845 | 2798 |
| 525 | 20231006 | 101000 | 3406287825 | 3860 | 3885 | 3885 | 3860 | 578 |
| 526 | 20231006 | 100900 | 3404053595 | 3885 | 3855 | 3885 | 3855 | 2581 |
| 527 | 20231006 | 100800 | 3394084395 | 3855 | 3875 | 3875 | 3845 | 6015 |
| 528 | 20231006 | 100700 | 3370922940 | 3885 | 3860 | 3885 | 3860 | 1189 |
| 529 | 20231006 | 100600 | 3366326350 | 3860 | 3890 | 3900 | 3860 | 5595 |
| 530 | 20231006 | 100500 | 3344659125 | 3905 | 3885 | 3905 | 3880 | 1099 |
| 531 | 20231006 | 100400 | 3340389810 | 3885 | 3910 | 3910 | 3885 | 8815 |
| 532 | 20231006 | 100300 | 3306062775 | 3905 | 3910 | 3910 | 3905 | 912 |
| 533 | 20231006 | 100200 | 3302500020 | 3920 | 3905 | 3920 | 3905 | 415 |
| 534 | 20231006 | 100100 | 3300876255 | 3905 | 3925 | 3925 | 3895 | 9195 |
| 535 | 20231006 | 100000 | 3264969935 | 3925 | 3905 | 3925 | 3900 | 6808 |
| 536 | 20231006 | 095900 | 3238338385 | 3900 | 3915 | 3915 | 3895 | 2189 |
| 537 | 20231006 | 095800 | 3229785945 | 3915 | 3870 | 3920 | 3865 | 3288 |
| 538 | 20231006 | 095700 | 3216967725 | 3865 | 3925 | 3925 | 3850 | 18452 |
| 539 | 20231006 | 095600 | 3145193680 | 3910 | 3915 | 3940 | 3905 | 4638 |
| 540 | 20231006 | 095500 | 3127024195 | 3915 | 3960 | 3970 | 3900 | 18431 |
| 541 | 20231006 | 095400 | 3054702980 | 3960 | 3965 | 3985 | 3920 | 13931 |
| 542 | 20231006 | 095300 | 2999709185 | 3965 | 3955 | 3975 | 3930 | 15514 |
| 543 | 20231006 | 095200 | 2938415630 | 3965 | 3975 | 4015 | 3930 | 27797 |
| 544 | 20231006 | 095100 | 2828146540 | 3995 | 4025 | 4025 | 3925 | 38205 |
| 545 | 20231006 | 095000 | 2675874600 | 4050 | 4050 | 4050 | 4050 | 0 |
| 546 | 20231006 | 094900 | 2675874600 | 4050 | 4055 | 4060 | 4050 | 9979 |
| 547 | 20231006 | 094800 | 2635445260 | 4050 | 4170 | 4235 | 4050 | 119904 |
| 548 | 20231006 | 094700 | 2142513300 | 4160 | 4300 | 4430 | 4120 | 149133 |
| 549 | 20231006 | 094600 | 1506048920 | 4300 | 4560 | 4615 | 4250 | 179519 |
| 550 | 20231006 | 094500 | 723873465 | 4480 | 4495 | 4690 | 4390 | 107005 |
| 551 | 20231006 | 094400 | 235076335 | 4100 | 4100 | 4100 | 4100 | 0 |
| 552 | 20231006 | 094300 | 235076335 | 4100 | 4005 | 4100 | 4005 | 15801 |
| 553 | 20231006 | 094200 | 171007585 | 4005 | 3995 | 4005 | 3980 | 1193 |
| 554 | 20231006 | 094100 | 166235630 | 3995 | 3995 | 4005 | 3995 | 3026 |
| 555 | 20231006 | 094000 | 154146615 | 4000 | 3970 | 4000 | 3970 | 3372 |
| 556 | 20231006 | 093900 | 140678320 | 3970 | 3970 | 3990 | 3970 | 465 |
| 557 | 20231006 | 093800 | 138832230 | 3990 | 3970 | 3990 | 3970 | 402 |
| 558 | 20231006 | 093700 | 137236250 | 3965 | 4010 | 4010 | 3965 | 1895 |
| 559 | 20231006 | 093600 | 129684885 | 4010 | 4015 | 4015 | 3965 | 7197 |
| 560 | 20231006 | 093500 | 100875135 | 4020 | 3970 | 4020 | 3970 | 8338 |
| 561 | 20231006 | 093400 | 67569410 | 3970 | 3955 | 3970 | 3950 | 1285 |
| 562 | 20231006 | 093300 | 62481450 | 3950 | 3920 | 3955 | 3920 | 1161 |
| 563 | 20231006 | 093200 | 57903555 | 3900 | 3935 | 3945 | 3900 | 559 |
| 564 | 20231006 | 093100 | 55706450 | 3950 | 3950 | 3960 | 3930 | 2541 |
| 565 | 20231006 | 093000 | 45687380 | 3950 | 3875 | 3950 | 3875 | 2382 |
| 566 | 20231006 | 092900 | 36396435 | 3875 | 3840 | 3875 | 3840 | 1740 |
| 567 | 20231006 | 092800 | 29695025 | 3840 | 3835 | 3840 | 3835 | 31 |
| 568 | 20231006 | 092700 | 29576135 | 3835 | 3830 | 3835 | 3830 | 392 |
| 569 | 20231006 | 092600 | 28073270 | 3830 | 3830 | 3830 | 3830 | 130 |
| 570 | 20231006 | 092500 | 27575370 | 3830 | 3830 | 3830 | 3830 | 9 |
| 571 | 20231006 | 092400 | 27540900 | 3835 | 3835 | 3835 | 3835 | 0 |
| 572 | 20231006 | 092300 | 27540900 | 3835 | 3835 | 3835 | 3835 | 118 |
| 573 | 20231006 | 092200 | 27088370 | 3830 | 3820 | 3830 | 3820 | 195 |
| 574 | 20231006 | 092100 | 26341815 | 3820 | 3810 | 3820 | 3810 | 491 |
| 575 | 20231006 | 092000 | 24467990 | 3805 | 3800 | 3810 | 3800 | 375 |
| 576 | 20231006 | 091900 | 23040865 | 3815 | 3815 | 3815 | 3815 | 11 |
| 577 | 20231006 | 091800 | 22998900 | 3820 | 3795 | 3820 | 3795 | 1225 |
| 578 | 20231006 | 091700 | 18336615 | 3795 | 3795 | 3795 | 3795 | 0 |
| 579 | 20231006 | 091600 | 18336615 | 3795 | 3790 | 3795 | 3790 | 1101 |
| 580 | 20231006 | 091500 | 14163820 | 3800 | 3800 | 3800 | 3800 | 50 |
| 581 | 20231006 | 091400 | 13973820 | 3810 | 3810 | 3810 | 3810 | 0 |
| 582 | 20231006 | 091300 | 13973820 | 3810 | 3810 | 3810 | 3810 | 0 |
| 583 | 20231006 | 091200 | 13973820 | 3810 | 3810 | 3810 | 3810 | 3 |
| 584 | 20231006 | 091100 | 13962390 | 3810 | 3810 | 3815 | 3810 | 101 |
| 585 | 20231006 | 091000 | 13577575 | 3820 | 3820 | 3820 | 3820 | 5 |
| 586 | 20231006 | 090900 | 13558475 | 3825 | 3800 | 3825 | 3790 | 200 |
| 587 | 20231006 | 090800 | 12799440 | 3790 | 3790 | 3790 | 3790 | 144 |
| 588 | 20231006 | 090700 | 12253680 | 3790 | 3790 | 3820 | 3790 | 323 |
| 589 | 20231006 | 090600 | 11027980 | 3830 | 3830 | 3830 | 3830 | 11 |
| 590 | 20231006 | 090500 | 10985850 | 3835 | 3835 | 3835 | 3835 | 1731 |
| 591 | 20231006 | 090400 | 4347465 | 3835 | 3835 | 3835 | 3835 | 117 |
| 592 | 20231006 | 090300 | 3898770 | 3845 | 3845 | 3845 | 3845 | 692 |
| 593 | 20231006 | 090200 | 1238030 | 3845 | 3845 | 3845 | 3845 | 205 |
| 594 | 20231006 | 090100 | 449805 | 3845 | 3835 | 3845 | 3835 | 84 |
| 595 | 20231006 | 090000 | 126955 | 3845 | 3730 | 3845 | 3730 | 34 |