29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 185700 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 4663 |
| 3 | 20231011 | 185600 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 4 | 20231011 | 185500 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 5 | 20231011 | 185400 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 6 | 20231011 | 185300 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 7 | 20231011 | 185200 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 8 | 20231011 | 185100 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 9 | 20231011 | 185000 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 10 | 20231011 | 184900 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 11 | 20231011 | 184800 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 12 | 20231011 | 184700 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 13 | 20231011 | 184600 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 14 | 20231011 | 184500 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 15 | 20231011 | 184400 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 16 | 20231011 | 184300 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 17 | 20231011 | 184200 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 18 | 20231011 | 184100 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 19 | 20231011 | 184000 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 20 | 20231011 | 183900 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 21 | 20231011 | 183800 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 22 | 20231011 | 183700 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 23 | 20231011 | 183600 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 24 | 20231011 | 183500 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 25 | 20231011 | 183400 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 26 | 20231011 | 183300 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 27 | 20231011 | 183200 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 28 | 20231011 | 183100 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 29 | 20231011 | 183000 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 30 | 20231011 | 182900 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 31 | 20231011 | 182800 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 32 | 20231011 | 182700 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 4663 |
| 33 | 20231011 | 182600 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 34 | 20231011 | 182500 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 35 | 20231011 | 182400 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 36 | 20231011 | 182300 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 37 | 20231011 | 182200 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 38 | 20231011 | 182100 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 39 | 20231011 | 182000 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 40 | 20231011 | 181900 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 41 | 20231011 | 181800 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 42 | 20231011 | 181700 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 43 | 20231011 | 181600 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 44 | 20231011 | 181500 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 45 | 20231011 | 181400 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 46 | 20231011 | 181300 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 47 | 20231011 | 181200 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 48 | 20231011 | 181100 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 49 | 20231011 | 181000 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 50 | 20231011 | 180900 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 51 | 20231011 | 180800 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 52 | 20231011 | 180700 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 53 | 20231011 | 180600 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 54 | 20231011 | 180500 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 55 | 20231011 | 180400 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 56 | 20231011 | 180300 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 57 | 20231011 | 180200 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 58 | 20231011 | 180100 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 59 | 20231011 | 180000 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 60 | 20231011 | 175900 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 61 | 20231011 | 175800 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 62 | 20231011 | 175700 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 4663 |
| 63 | 20231011 | 175600 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 64 | 20231011 | 175500 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 65 | 20231011 | 175400 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 66 | 20231011 | 175300 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 67 | 20231011 | 175200 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 68 | 20231011 | 175100 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 69 | 20231011 | 175000 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 70 | 20231011 | 174900 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 71 | 20231011 | 174800 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 72 | 20231011 | 174700 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 73 | 20231011 | 174600 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 74 | 20231011 | 174500 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 75 | 20231011 | 174400 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 76 | 20231011 | 174300 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 77 | 20231011 | 174200 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 78 | 20231011 | 174100 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 79 | 20231011 | 174000 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 80 | 20231011 | 173900 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 81 | 20231011 | 173800 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 82 | 20231011 | 173700 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 83 | 20231011 | 173600 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 84 | 20231011 | 173500 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 85 | 20231011 | 173400 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 86 | 20231011 | 173300 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 87 | 20231011 | 173200 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 88 | 20231011 | 173100 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 89 | 20231011 | 173000 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 90 | 20231011 | 172900 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 91 | 20231011 | 172800 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 92 | 20231011 | 172700 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 4663 |
| 93 | 20231011 | 172600 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 94 | 20231011 | 172500 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 95 | 20231011 | 172400 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 96 | 20231011 | 172300 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 97 | 20231011 | 172200 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 98 | 20231011 | 172100 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 99 | 20231011 | 172000 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 100 | 20231011 | 171900 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 101 | 20231011 | 171800 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 102 | 20231011 | 171700 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 103 | 20231011 | 171600 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 104 | 20231011 | 171500 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 105 | 20231011 | 171400 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 106 | 20231011 | 171300 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 107 | 20231011 | 171200 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 108 | 20231011 | 171100 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 109 | 20231011 | 171000 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 110 | 20231011 | 170900 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 111 | 20231011 | 170800 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 112 | 20231011 | 170700 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 113 | 20231011 | 170600 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 114 | 20231011 | 170500 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 115 | 20231011 | 170400 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 116 | 20231011 | 170300 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 117 | 20231011 | 170200 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 118 | 20231011 | 170100 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 119 | 20231011 | 170000 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 120 | 20231011 | 165900 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 121 | 20231011 | 165800 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 122 | 20231011 | 165700 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 4663 |
| 123 | 20231011 | 165600 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 124 | 20231011 | 165500 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 125 | 20231011 | 165400 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 126 | 20231011 | 165300 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 127 | 20231011 | 165200 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 128 | 20231011 | 165100 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 129 | 20231011 | 165000 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 130 | 20231011 | 164900 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 131 | 20231011 | 164800 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 132 | 20231011 | 164700 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 133 | 20231011 | 164600 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 134 | 20231011 | 164500 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 135 | 20231011 | 164400 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 136 | 20231011 | 164300 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 137 | 20231011 | 164200 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 138 | 20231011 | 164100 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 139 | 20231011 | 164000 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 140 | 20231011 | 163900 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 141 | 20231011 | 163800 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 142 | 20231011 | 163700 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 143 | 20231011 | 163600 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 144 | 20231011 | 163500 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 145 | 20231011 | 163400 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 146 | 20231011 | 163300 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 147 | 20231011 | 163200 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 148 | 20231011 | 163100 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 149 | 20231011 | 163000 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 150 | 20231011 | 162900 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 151 | 20231011 | 162800 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 152 | 20231011 | 162700 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 4663 |
| 153 | 20231011 | 162600 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 154 | 20231011 | 162500 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 155 | 20231011 | 162400 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 156 | 20231011 | 162300 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 157 | 20231011 | 162200 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 158 | 20231011 | 162100 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 159 | 20231011 | 162000 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 160 | 20231011 | 161900 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 161 | 20231011 | 161800 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 162 | 20231011 | 161700 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 163 | 20231011 | 161600 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 164 | 20231011 | 161500 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 165 | 20231011 | 161400 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 166 | 20231011 | 161300 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 167 | 20231011 | 161200 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 168 | 20231011 | 161100 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 169 | 20231011 | 161000 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 170 | 20231011 | 160900 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 171 | 20231011 | 160800 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 172 | 20231011 | 160700 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 173 | 20231011 | 160600 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 174 | 20231011 | 160500 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 175 | 20231011 | 160400 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 176 | 20231011 | 160300 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 177 | 20231011 | 160200 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 178 | 20231011 | 160100 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 179 | 20231011 | 160000 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 180 | 20231011 | 155900 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 181 | 20231011 | 155800 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 182 | 20231011 | 155700 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 4663 |
| 183 | 20231011 | 155600 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 184 | 20231011 | 155500 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 185 | 20231011 | 155400 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 186 | 20231011 | 155300 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 187 | 20231011 | 155200 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 188 | 20231011 | 155100 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 189 | 20231011 | 155000 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 190 | 20231011 | 154900 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 191 | 20231011 | 154800 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 192 | 20231011 | 154700 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 193 | 20231011 | 154600 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 194 | 20231011 | 154500 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 195 | 20231011 | 154400 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 196 | 20231011 | 154300 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 197 | 20231011 | 154200 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 198 | 20231011 | 154100 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 199 | 20231011 | 154000 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 200 | 20231011 | 153900 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 201 | 20231011 | 153800 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 202 | 20231011 | 153700 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 203 | 20231011 | 153600 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 204 | 20231011 | 153500 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 205 | 20231011 | 153400 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 206 | 20231011 | 153300 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 207 | 20231011 | 153200 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 208 | 20231011 | 153100 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 0 |
| 209 | 20231011 | 153000 | 1269363525 | 4825 | 4825 | 4825 | 4825 | 4663 |
| 210 | 20231011 | 152900 | 1246864550 | 4825 | 4825 | 4825 | 4825 | 0 |
| 211 | 20231011 | 152800 | 1246864550 | 4825 | 4825 | 4825 | 4825 | 0 |
| 212 | 20231011 | 152700 | 1246864550 | 4825 | 4825 | 4825 | 4825 | 0 |
| 213 | 20231011 | 152600 | 1246864550 | 4825 | 4825 | 4825 | 4825 | 0 |
| 214 | 20231011 | 152500 | 1246864550 | 4825 | 4825 | 4825 | 4825 | 0 |
| 215 | 20231011 | 152400 | 1246864550 | 4825 | 4825 | 4825 | 4825 | 0 |
| 216 | 20231011 | 152300 | 1246864550 | 4825 | 4825 | 4825 | 4825 | 0 |
| 217 | 20231011 | 152200 | 1246864550 | 4825 | 4825 | 4825 | 4825 | 0 |
| 218 | 20231011 | 152100 | 1246864550 | 4825 | 4825 | 4825 | 4825 | 0 |
| 219 | 20231011 | 152000 | 1246864550 | 4825 | 4825 | 4825 | 4825 | 0 |
| 220 | 20231011 | 151900 | 1246864550 | 4825 | 4825 | 4825 | 4810 | 202 |
| 221 | 20231011 | 151800 | 1245892900 | 4825 | 4825 | 4825 | 4825 | 11 |
| 222 | 20231011 | 151700 | 1245839825 | 4810 | 4815 | 4815 | 4810 | 1207 |
| 223 | 20231011 | 151600 | 1240029090 | 4815 | 4815 | 4815 | 4815 | 63 |
| 224 | 20231011 | 151500 | 1239725745 | 4815 | 4815 | 4815 | 4815 | 1563 |
| 225 | 20231011 | 151400 | 1232199900 | 4815 | 4815 | 4815 | 4815 | 1 |
| 226 | 20231011 | 151300 | 1232195085 | 4815 | 4815 | 4815 | 4815 | 0 |
| 227 | 20231011 | 151200 | 1232195085 | 4815 | 4815 | 4815 | 4810 | 480 |
| 228 | 20231011 | 151100 | 1229885260 | 4810 | 4810 | 4810 | 4810 | 420 |
| 229 | 20231011 | 151000 | 1227865060 | 4810 | 4810 | 4810 | 4810 | 330 |
| 230 | 20231011 | 150900 | 1226277760 | 4810 | 4810 | 4810 | 4810 | 150 |
| 231 | 20231011 | 150800 | 1225556260 | 4810 | 4810 | 4810 | 4810 | 60 |
| 232 | 20231011 | 150700 | 1225267660 | 4810 | 4810 | 4810 | 4805 | 1480 |
| 233 | 20231011 | 150600 | 1218150360 | 4810 | 4815 | 4815 | 4810 | 1624 |
| 234 | 20231011 | 150500 | 1210337420 | 4815 | 4825 | 4825 | 4815 | 2495 |
| 235 | 20231011 | 150400 | 1198318560 | 4825 | 4830 | 4830 | 4825 | 388 |
| 236 | 20231011 | 150300 | 1196445960 | 4830 | 4825 | 4830 | 4825 | 1402 |
| 237 | 20231011 | 150200 | 1189681305 | 4825 | 4830 | 4830 | 4825 | 67 |
| 238 | 20231011 | 150100 | 1189357950 | 4830 | 4835 | 4835 | 4830 | 1130 |
| 239 | 20231011 | 150000 | 1183900045 | 4840 | 4840 | 4840 | 4830 | 271 |
| 240 | 20231011 | 145900 | 1182590515 | 4840 | 4840 | 4840 | 4840 | 406 |
| 241 | 20231011 | 145800 | 1180625475 | 4840 | 4840 | 4840 | 4840 | 2 |
| 242 | 20231011 | 145700 | 1180615795 | 4830 | 4830 | 4830 | 4830 | 0 |
| 243 | 20231011 | 145600 | 1180615795 | 4830 | 4830 | 4830 | 4830 | 0 |
| 244 | 20231011 | 145500 | 1180615795 | 4830 | 4830 | 4830 | 4830 | 0 |
| 245 | 20231011 | 145400 | 1180615795 | 4830 | 4830 | 4830 | 4830 | 0 |
| 246 | 20231011 | 145300 | 1180615795 | 4830 | 4830 | 4830 | 4830 | 116 |
| 247 | 20231011 | 145200 | 1180055515 | 4830 | 4830 | 4830 | 4830 | 108 |
| 248 | 20231011 | 145100 | 1179533875 | 4830 | 4830 | 4830 | 4830 | 154 |
| 249 | 20231011 | 145000 | 1178790055 | 4830 | 4830 | 4830 | 4830 | 95 |
| 250 | 20231011 | 144900 | 1178331205 | 4825 | 4825 | 4825 | 4825 | 20 |
| 251 | 20231011 | 144800 | 1178234705 | 4825 | 4825 | 4825 | 4825 | 130 |
| 252 | 20231011 | 144700 | 1177607455 | 4825 | 4830 | 4830 | 4825 | 195 |
| 253 | 20231011 | 144600 | 1176666210 | 4830 | 4830 | 4830 | 4830 | 412 |
| 254 | 20231011 | 144500 | 1174676250 | 4830 | 4830 | 4830 | 4830 | 74 |
| 255 | 20231011 | 144400 | 1174318830 | 4830 | 4830 | 4830 | 4830 | 15 |
| 256 | 20231011 | 144300 | 1174246380 | 4830 | 4830 | 4830 | 4830 | 54 |
| 257 | 20231011 | 144200 | 1173985560 | 4840 | 4840 | 4840 | 4840 | 318 |
| 258 | 20231011 | 144100 | 1172446440 | 4840 | 4835 | 4840 | 4835 | 120 |
| 259 | 20231011 | 144000 | 1171865685 | 4835 | 4845 | 4845 | 4835 | 75 |
| 260 | 20231011 | 143900 | 1171502810 | 4845 | 4845 | 4845 | 4845 | 0 |
| 261 | 20231011 | 143800 | 1171502810 | 4845 | 4840 | 4845 | 4840 | 17 |
| 262 | 20231011 | 143700 | 1171420455 | 4845 | 4845 | 4845 | 4845 | 85 |
| 263 | 20231011 | 143600 | 1171008630 | 4840 | 4845 | 4845 | 4840 | 926 |
| 264 | 20231011 | 143500 | 1166524855 | 4845 | 4845 | 4845 | 4845 | 0 |
| 265 | 20231011 | 143400 | 1166524855 | 4845 | 4845 | 4845 | 4845 | 181 |
| 266 | 20231011 | 143300 | 1165647910 | 4845 | 4845 | 4845 | 4845 | 0 |
| 267 | 20231011 | 143200 | 1165647910 | 4845 | 4845 | 4845 | 4845 | 659 |
| 268 | 20231011 | 143100 | 1162455055 | 4850 | 4850 | 4850 | 4850 | 10 |
| 269 | 20231011 | 143000 | 1162406555 | 4845 | 4845 | 4845 | 4845 | 0 |
| 270 | 20231011 | 142900 | 1162406555 | 4845 | 4845 | 4845 | 4845 | 148 |
| 271 | 20231011 | 142800 | 1161689495 | 4845 | 4845 | 4845 | 4845 | 21 |
| 272 | 20231011 | 142700 | 1161587750 | 4845 | 4840 | 4845 | 4840 | 535 |
| 273 | 20231011 | 142600 | 1158995850 | 4840 | 4840 | 4840 | 4840 | 20 |
| 274 | 20231011 | 142500 | 1158899050 | 4835 | 4840 | 4840 | 4835 | 77 |
| 275 | 20231011 | 142400 | 1158526480 | 4840 | 4840 | 4840 | 4840 | 50 |
| 276 | 20231011 | 142300 | 1158284480 | 4845 | 4835 | 4845 | 4835 | 869 |
| 277 | 20231011 | 142200 | 1154082640 | 4830 | 4835 | 4835 | 4830 | 21 |
| 278 | 20231011 | 142100 | 1153981200 | 4835 | 4835 | 4835 | 4835 | 16 |
| 279 | 20231011 | 142000 | 1153903840 | 4835 | 4835 | 4835 | 4835 | 47 |
| 280 | 20231011 | 141900 | 1153676595 | 4830 | 4815 | 4830 | 4815 | 290 |
| 281 | 20231011 | 141800 | 1152275985 | 4815 | 4820 | 4820 | 4815 | 1013 |
| 282 | 20231011 | 141700 | 1147395795 | 4815 | 4815 | 4815 | 4815 | 7 |
| 283 | 20231011 | 141600 | 1147362090 | 4820 | 4820 | 4820 | 4820 | 75 |
| 284 | 20231011 | 141500 | 1147000590 | 4815 | 4820 | 4820 | 4815 | 421 |
| 285 | 20231011 | 141400 | 1144972250 | 4820 | 4820 | 4820 | 4820 | 17 |
| 286 | 20231011 | 141300 | 1144890310 | 4830 | 4830 | 4830 | 4830 | 0 |
| 287 | 20231011 | 141200 | 1144890310 | 4830 | 4830 | 4830 | 4830 | 50 |
| 288 | 20231011 | 141100 | 1144648810 | 4830 | 4830 | 4830 | 4830 | 160 |
| 289 | 20231011 | 141000 | 1143876010 | 4830 | 4830 | 4830 | 4830 | 20 |
| 290 | 20231011 | 140900 | 1143779410 | 4830 | 4830 | 4830 | 4830 | 10 |
| 291 | 20231011 | 140800 | 1143731110 | 4820 | 4820 | 4820 | 4820 | 0 |
| 292 | 20231011 | 140700 | 1143731110 | 4820 | 4815 | 4820 | 4815 | 1828 |
| 293 | 20231011 | 140600 | 1134922150 | 4810 | 4810 | 4810 | 4810 | 10 |
| 294 | 20231011 | 140500 | 1134874050 | 4810 | 4810 | 4810 | 4810 | 0 |
| 295 | 20231011 | 140400 | 1134874050 | 4810 | 4810 | 4810 | 4810 | 0 |
| 296 | 20231011 | 140300 | 1134874050 | 4810 | 4810 | 4810 | 4810 | 0 |
| 297 | 20231011 | 140200 | 1134874050 | 4810 | 4840 | 4840 | 4810 | 2732 |
| 298 | 20231011 | 140100 | 1121707520 | 4835 | 4830 | 4880 | 4830 | 5541 |
| 299 | 20231011 | 140000 | 1094827125 | 4825 | 4820 | 4825 | 4820 | 1082 |
| 300 | 20231011 | 135900 | 1089607110 | 4820 | 4820 | 4820 | 4820 | 200 |
| 301 | 20231011 | 135800 | 1088643110 | 4830 | 4820 | 4830 | 4820 | 133 |
| 302 | 20231011 | 135700 | 1088001720 | 4820 | 4820 | 4820 | 4820 | 0 |
| 303 | 20231011 | 135600 | 1088001720 | 4820 | 4825 | 4825 | 4820 | 384 |
| 304 | 20231011 | 135500 | 1086150275 | 4825 | 4830 | 4830 | 4825 | 390 |
| 305 | 20231011 | 135400 | 1084268350 | 4830 | 4830 | 4830 | 4830 | 0 |
| 306 | 20231011 | 135300 | 1084268350 | 4830 | 4835 | 4835 | 4830 | 2022 |
| 307 | 20231011 | 135200 | 1074501635 | 4835 | 4840 | 4840 | 4835 | 537 |
| 308 | 20231011 | 135100 | 1071903060 | 4835 | 4835 | 4835 | 4835 | 0 |
| 309 | 20231011 | 135000 | 1071903060 | 4835 | 4835 | 4835 | 4835 | 235 |
| 310 | 20231011 | 134900 | 1070766835 | 4840 | 4840 | 4840 | 4840 | 261 |
| 311 | 20231011 | 134800 | 1069503595 | 4845 | 4845 | 4845 | 4845 | 473 |
| 312 | 20231011 | 134700 | 1067211910 | 4850 | 4850 | 4850 | 4850 | 117 |
| 313 | 20231011 | 134600 | 1066644460 | 4850 | 4850 | 4850 | 4850 | 0 |
| 314 | 20231011 | 134500 | 1066644460 | 4850 | 4845 | 4850 | 4845 | 95 |
| 315 | 20231011 | 134400 | 1066183875 | 4845 | 4845 | 4845 | 4845 | 1 |
| 316 | 20231011 | 134300 | 1066179030 | 4855 | 4855 | 4855 | 4855 | 571 |
| 317 | 20231011 | 134200 | 1063406825 | 4865 | 4870 | 4870 | 4860 | 1095 |
| 318 | 20231011 | 134100 | 1058083075 | 4870 | 4870 | 4870 | 4870 | 200 |
| 319 | 20231011 | 134000 | 1057109075 | 4870 | 4870 | 4870 | 4870 | 0 |
| 320 | 20231011 | 133900 | 1057109075 | 4870 | 4870 | 4870 | 4870 | 68 |
| 321 | 20231011 | 133800 | 1056777915 | 4875 | 4840 | 4880 | 4840 | 5004 |
| 322 | 20231011 | 133700 | 1032445860 | 4835 | 4835 | 4835 | 4835 | 1 |
| 323 | 20231011 | 133600 | 1032441025 | 4835 | 4835 | 4835 | 4835 | 0 |
| 324 | 20231011 | 133500 | 1032441025 | 4835 | 4835 | 4835 | 4835 | 0 |
| 325 | 20231011 | 133400 | 1032441025 | 4835 | 4835 | 4835 | 4835 | 20 |
| 326 | 20231011 | 133300 | 1032344325 | 4835 | 4845 | 4845 | 4835 | 2301 |
| 327 | 20231011 | 133200 | 1021205205 | 4845 | 4845 | 4845 | 4845 | 428 |
| 328 | 20231011 | 133100 | 1019131545 | 4845 | 4845 | 4845 | 4845 | 0 |
| 329 | 20231011 | 133000 | 1019131545 | 4845 | 4845 | 4845 | 4845 | 51 |
| 330 | 20231011 | 132900 | 1018884450 | 4845 | 4845 | 4845 | 4845 | 664 |
| 331 | 20231011 | 132800 | 1015667370 | 4845 | 4850 | 4850 | 4845 | 309 |
| 332 | 20231011 | 132700 | 1014169940 | 4855 | 4865 | 4865 | 4855 | 3851 |
| 333 | 20231011 | 132600 | 995458255 | 4865 | 4865 | 4865 | 4865 | 200 |
| 334 | 20231011 | 132500 | 994485255 | 4860 | 4860 | 4860 | 4860 | 783 |
| 335 | 20231011 | 132400 | 990679875 | 4860 | 4865 | 4865 | 4860 | 1151 |
| 336 | 20231011 | 132300 | 985085910 | 4865 | 4865 | 4865 | 4865 | 0 |
| 337 | 20231011 | 132200 | 985085910 | 4865 | 4865 | 4865 | 4865 | 0 |
| 338 | 20231011 | 132100 | 985085910 | 4865 | 4865 | 4865 | 4865 | 50 |
| 339 | 20231011 | 132000 | 984842660 | 4860 | 4860 | 4860 | 4860 | 50 |
| 340 | 20231011 | 131900 | 984599660 | 4860 | 4870 | 4870 | 4860 | 101 |
| 341 | 20231011 | 131800 | 984108790 | 4865 | 4865 | 4865 | 4865 | 98 |
| 342 | 20231011 | 131700 | 983632020 | 4860 | 4860 | 4860 | 4860 | 10 |
| 343 | 20231011 | 131600 | 983583420 | 4860 | 4860 | 4860 | 4860 | 5 |
| 344 | 20231011 | 131500 | 983559120 | 4865 | 4870 | 4870 | 4865 | 245 |
| 345 | 20231011 | 131400 | 982366980 | 4870 | 4870 | 4870 | 4870 | 479 |
| 346 | 20231011 | 131300 | 980034250 | 4875 | 4870 | 4875 | 4870 | 11 |
| 347 | 20231011 | 131200 | 979980670 | 4870 | 4865 | 4870 | 4865 | 4 |
| 348 | 20231011 | 131100 | 979961205 | 4875 | 4865 | 4875 | 4865 | 267 |
| 349 | 20231011 | 131000 | 978660130 | 4865 | 4865 | 4865 | 4865 | 0 |
| 350 | 20231011 | 130900 | 978660130 | 4865 | 4870 | 4870 | 4865 | 1564 |
| 351 | 20231011 | 130800 | 971050765 | 4875 | 4870 | 4875 | 4870 | 3477 |
| 352 | 20231011 | 130700 | 954108545 | 4865 | 4860 | 4865 | 4860 | 2623 |
| 353 | 20231011 | 130600 | 941359355 | 4860 | 4860 | 4860 | 4860 | 0 |
| 354 | 20231011 | 130500 | 941359355 | 4860 | 4860 | 4860 | 4860 | 2 |
| 355 | 20231011 | 130400 | 941349635 | 4860 | 4860 | 4860 | 4860 | 1695 |
| 356 | 20231011 | 130300 | 933111935 | 4860 | 4855 | 4860 | 4855 | 44 |
| 357 | 20231011 | 130200 | 932898165 | 4860 | 4860 | 4860 | 4860 | 0 |
| 358 | 20231011 | 130100 | 932898165 | 4860 | 4860 | 4860 | 4860 | 300 |
| 359 | 20231011 | 130000 | 931440165 | 4860 | 4860 | 4860 | 4860 | 117 |
| 360 | 20231011 | 125900 | 930871545 | 4860 | 4860 | 4860 | 4860 | 0 |
| 361 | 20231011 | 125800 | 930871545 | 4860 | 4860 | 4860 | 4860 | 0 |
| 362 | 20231011 | 125700 | 930871545 | 4860 | 4860 | 4860 | 4860 | 196 |
| 363 | 20231011 | 125600 | 929918985 | 4860 | 4860 | 4860 | 4860 | 0 |
| 364 | 20231011 | 125500 | 929918985 | 4860 | 4860 | 4860 | 4860 | 231 |
| 365 | 20231011 | 125400 | 928796325 | 4855 | 4855 | 4855 | 4855 | 0 |
| 366 | 20231011 | 125300 | 928796325 | 4855 | 4855 | 4855 | 4855 | 10 |
| 367 | 20231011 | 125200 | 928747775 | 4855 | 4860 | 4865 | 4855 | 1718 |
| 368 | 20231011 | 125100 | 920392285 | 4865 | 4865 | 4865 | 4865 | 0 |
| 369 | 20231011 | 125000 | 920392285 | 4865 | 4865 | 4865 | 4865 | 0 |
| 370 | 20231011 | 124900 | 920392285 | 4865 | 4865 | 4865 | 4865 | 0 |
| 371 | 20231011 | 124800 | 920392285 | 4865 | 4865 | 4865 | 4865 | 0 |
| 372 | 20231011 | 124700 | 920392285 | 4865 | 4865 | 4865 | 4865 | 11 |
| 373 | 20231011 | 124600 | 920338770 | 4865 | 4865 | 4865 | 4865 | 15 |
| 374 | 20231011 | 124500 | 920265795 | 4870 | 4870 | 4870 | 4870 | 344 |
| 375 | 20231011 | 124400 | 918590515 | 4870 | 4870 | 4870 | 4870 | 774 |
| 376 | 20231011 | 124300 | 914821135 | 4870 | 4870 | 4870 | 4870 | 49 |
| 377 | 20231011 | 124200 | 914582505 | 4870 | 4845 | 4870 | 4845 | 3586 |
| 378 | 20231011 | 124100 | 897146370 | 4845 | 4845 | 4845 | 4845 | 10 |
| 379 | 20231011 | 124000 | 897097920 | 4845 | 4845 | 4845 | 4845 | 100 |
| 380 | 20231011 | 123900 | 896613420 | 4845 | 4850 | 4850 | 4845 | 296 |
| 381 | 20231011 | 123800 | 895179275 | 4850 | 4850 | 4850 | 4850 | 223 |
| 382 | 20231011 | 123700 | 894097725 | 4850 | 4850 | 4850 | 4850 | 31 |
| 383 | 20231011 | 123600 | 893947375 | 4855 | 4855 | 4855 | 4855 | 198 |
| 384 | 20231011 | 123500 | 892986085 | 4855 | 4845 | 4855 | 4845 | 1002 |
| 385 | 20231011 | 123400 | 888131385 | 4845 | 4845 | 4845 | 4845 | 606 |
| 386 | 20231011 | 123300 | 885195315 | 4840 | 4865 | 4865 | 4840 | 1765 |
| 387 | 20231011 | 123200 | 876633105 | 4860 | 4860 | 4860 | 4860 | 25 |
| 388 | 20231011 | 123100 | 876511605 | 4865 | 4865 | 4865 | 4865 | 0 |
| 389 | 20231011 | 123000 | 876511605 | 4865 | 4860 | 4865 | 4860 | 896 |
| 390 | 20231011 | 122900 | 872153320 | 4860 | 4860 | 4860 | 4860 | 135 |
| 391 | 20231011 | 122800 | 871497220 | 4860 | 4860 | 4860 | 4860 | 0 |
| 392 | 20231011 | 122700 | 871497220 | 4860 | 4860 | 4865 | 4860 | 878 |
| 393 | 20231011 | 122600 | 867228730 | 4860 | 4850 | 4860 | 4850 | 673 |
| 394 | 20231011 | 122500 | 863960685 | 4845 | 4845 | 4845 | 4845 | 19 |
| 395 | 20231011 | 122400 | 863868630 | 4845 | 4845 | 4845 | 4845 | 10 |
| 396 | 20231011 | 122300 | 863820180 | 4840 | 4840 | 4840 | 4840 | 0 |
| 397 | 20231011 | 122200 | 863820180 | 4840 | 4840 | 4840 | 4840 | 100 |
| 398 | 20231011 | 122100 | 863336180 | 4840 | 4840 | 4840 | 4840 | 0 |
| 399 | 20231011 | 122000 | 863336180 | 4840 | 4840 | 4840 | 4840 | 9 |
| 400 | 20231011 | 121900 | 863292620 | 4840 | 4840 | 4840 | 4840 | 0 |
| 401 | 20231011 | 121800 | 863292620 | 4840 | 4840 | 4840 | 4840 | 0 |
| 402 | 20231011 | 121700 | 863292620 | 4840 | 4835 | 4840 | 4835 | 449 |
| 403 | 20231011 | 121600 | 861120020 | 4825 | 4825 | 4825 | 4825 | 328 |
| 404 | 20231011 | 121500 | 859537420 | 4820 | 4825 | 4825 | 4820 | 340 |
| 405 | 20231011 | 121400 | 857896970 | 4825 | 4820 | 4825 | 4820 | 2088 |
| 406 | 20231011 | 121300 | 847830980 | 4820 | 4825 | 4830 | 4820 | 1048 |
| 407 | 20231011 | 121200 | 842774300 | 4830 | 4830 | 4830 | 4825 | 702 |
| 408 | 20231011 | 121100 | 839387140 | 4825 | 4825 | 4825 | 4825 | 2 |
| 409 | 20231011 | 121000 | 839377490 | 4825 | 4825 | 4825 | 4825 | 501 |
| 410 | 20231011 | 120900 | 836960165 | 4830 | 4830 | 4830 | 4830 | 303 |
| 411 | 20231011 | 120800 | 835496675 | 4830 | 4830 | 4830 | 4830 | 0 |
| 412 | 20231011 | 120700 | 835496675 | 4830 | 4830 | 4830 | 4830 | 0 |
| 413 | 20231011 | 120600 | 835496675 | 4830 | 4830 | 4830 | 4830 | 197 |
| 414 | 20231011 | 120500 | 834545165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 415 | 20231011 | 120400 | 834545165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 416 | 20231011 | 120300 | 834545165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 417 | 20231011 | 120200 | 834545165 | 4830 | 4835 | 4835 | 4830 | 327 |
| 418 | 20231011 | 120100 | 832965030 | 4840 | 4835 | 4840 | 4835 | 603 |
| 419 | 20231011 | 120000 | 830046565 | 4840 | 4840 | 4840 | 4840 | 24 |
| 420 | 20231011 | 115900 | 829930405 | 4835 | 4835 | 4835 | 4835 | 0 |
| 421 | 20231011 | 115800 | 829930405 | 4835 | 4835 | 4835 | 4835 | 49 |
| 422 | 20231011 | 115700 | 829693490 | 4840 | 4835 | 4840 | 4835 | 410 |
| 423 | 20231011 | 115600 | 827711090 | 4835 | 4835 | 4835 | 4835 | 727 |
| 424 | 20231011 | 115500 | 824196045 | 4835 | 4835 | 4835 | 4835 | 443 |
| 425 | 20231011 | 115400 | 822054140 | 4840 | 4840 | 4840 | 4840 | 0 |
| 426 | 20231011 | 115300 | 822054140 | 4840 | 4840 | 4845 | 4840 | 752 |
| 427 | 20231011 | 115200 | 818414325 | 4840 | 4840 | 4840 | 4840 | 43 |
| 428 | 20231011 | 115100 | 818206205 | 4845 | 4845 | 4845 | 4845 | 0 |
| 429 | 20231011 | 115000 | 818206205 | 4845 | 4840 | 4845 | 4835 | 1024 |
| 430 | 20231011 | 114900 | 813250045 | 4845 | 4845 | 4845 | 4845 | 445 |
| 431 | 20231011 | 114800 | 811094020 | 4850 | 4850 | 4850 | 4850 | 215 |
| 432 | 20231011 | 114700 | 810051270 | 4850 | 4845 | 4850 | 4845 | 549 |
| 433 | 20231011 | 114600 | 807390865 | 4840 | 4840 | 4840 | 4840 | 227 |
| 434 | 20231011 | 114500 | 806292185 | 4835 | 4835 | 4835 | 4835 | 7 |
| 435 | 20231011 | 114400 | 806258340 | 4835 | 4825 | 4835 | 4825 | 673 |
| 436 | 20231011 | 114300 | 803009735 | 4825 | 4825 | 4825 | 4825 | 60 |
| 437 | 20231011 | 114200 | 802720235 | 4825 | 4820 | 4825 | 4820 | 1202 |
| 438 | 20231011 | 114100 | 796926195 | 4815 | 4815 | 4815 | 4815 | 22 |
| 439 | 20231011 | 114000 | 796820265 | 4810 | 4810 | 4810 | 4810 | 0 |
| 440 | 20231011 | 113900 | 796820265 | 4810 | 4810 | 4810 | 4810 | 441 |
| 441 | 20231011 | 113800 | 794699055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 442 | 20231011 | 113700 | 794699055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 443 | 20231011 | 113600 | 794699055 | 4810 | 4810 | 4810 | 4810 | 481 |
| 444 | 20231011 | 113500 | 792385445 | 4810 | 4810 | 4810 | 4810 | 2 |
| 445 | 20231011 | 113400 | 792375825 | 4815 | 4815 | 4815 | 4815 | 10 |
| 446 | 20231011 | 113300 | 792327675 | 4815 | 4815 | 4815 | 4815 | 50 |
| 447 | 20231011 | 113200 | 792086925 | 4815 | 4800 | 4815 | 4800 | 7 |
| 448 | 20231011 | 113100 | 792053310 | 4800 | 4815 | 4815 | 4800 | 328 |
| 449 | 20231011 | 113000 | 790477845 | 4815 | 4815 | 4815 | 4815 | 0 |
| 450 | 20231011 | 112900 | 790477845 | 4815 | 4815 | 4815 | 4815 | 7 |
| 451 | 20231011 | 112800 | 790444140 | 4815 | 4815 | 4815 | 4815 | 4 |
| 452 | 20231011 | 112700 | 790424880 | 4815 | 4815 | 4815 | 4815 | 418 |
| 453 | 20231011 | 112600 | 788412210 | 4820 | 4810 | 4820 | 4810 | 276 |
| 454 | 20231011 | 112500 | 787083880 | 4810 | 4810 | 4810 | 4810 | 0 |
| 455 | 20231011 | 112400 | 787083880 | 4810 | 4810 | 4810 | 4810 | 1 |
| 456 | 20231011 | 112300 | 787079070 | 4810 | 4810 | 4810 | 4810 | 72 |
| 457 | 20231011 | 112200 | 786732750 | 4800 | 4820 | 4820 | 4800 | 425 |
| 458 | 20231011 | 112100 | 784687030 | 4810 | 4815 | 4815 | 4810 | 514 |
| 459 | 20231011 | 112000 | 782213120 | 4815 | 4815 | 4815 | 4810 | 423 |
| 460 | 20231011 | 111900 | 780177950 | 4815 | 4800 | 4815 | 4800 | 1056 |
| 461 | 20231011 | 111800 | 775103760 | 4800 | 4800 | 4800 | 4800 | 267 |
| 462 | 20231011 | 111700 | 773822160 | 4800 | 4800 | 4800 | 4800 | 203 |
| 463 | 20231011 | 111600 | 772847760 | 4800 | 4800 | 4800 | 4800 | 22 |
| 464 | 20231011 | 111500 | 772742160 | 4800 | 4800 | 4800 | 4800 | 30 |
| 465 | 20231011 | 111400 | 772598160 | 4800 | 4800 | 4800 | 4800 | 0 |
| 466 | 20231011 | 111300 | 772598160 | 4800 | 4800 | 4800 | 4800 | 0 |
| 467 | 20231011 | 111200 | 772598160 | 4800 | 4800 | 4800 | 4800 | 192 |
| 468 | 20231011 | 111100 | 771676560 | 4800 | 4800 | 4800 | 4800 | 0 |
| 469 | 20231011 | 111000 | 771676560 | 4800 | 4810 | 4810 | 4790 | 2193 |
| 470 | 20231011 | 110900 | 761151200 | 4810 | 4810 | 4810 | 4810 | 129 |
| 471 | 20231011 | 110800 | 760530710 | 4810 | 4810 | 4810 | 4810 | 35 |
| 472 | 20231011 | 110700 | 760362360 | 4800 | 4800 | 4800 | 4800 | 0 |
| 473 | 20231011 | 110600 | 760362360 | 4800 | 4800 | 4800 | 4800 | 0 |
| 474 | 20231011 | 110500 | 760362360 | 4800 | 4800 | 4800 | 4800 | 0 |
| 475 | 20231011 | 110400 | 760362360 | 4800 | 4800 | 4800 | 4800 | 0 |
| 476 | 20231011 | 110300 | 760362360 | 4800 | 4800 | 4800 | 4800 | 9 |
| 477 | 20231011 | 110200 | 760319160 | 4800 | 4800 | 4800 | 4800 | 687 |
| 478 | 20231011 | 110100 | 757021560 | 4790 | 4790 | 4790 | 4790 | 1 |
| 479 | 20231011 | 110000 | 757016770 | 4790 | 4800 | 4800 | 4790 | 2352 |
| 480 | 20231011 | 105900 | 745748140 | 4800 | 4800 | 4800 | 4800 | 263 |
| 481 | 20231011 | 105800 | 744485740 | 4800 | 4805 | 4805 | 4800 | 492 |
| 482 | 20231011 | 105700 | 742122230 | 4815 | 4815 | 4815 | 4815 | 100 |
| 483 | 20231011 | 105600 | 741640730 | 4805 | 4805 | 4805 | 4805 | 0 |
| 484 | 20231011 | 105500 | 741640730 | 4805 | 4820 | 4820 | 4805 | 14 |
| 485 | 20231011 | 105400 | 741573330 | 4805 | 4805 | 4805 | 4805 | 30 |
| 486 | 20231011 | 105300 | 741429180 | 4800 | 4805 | 4820 | 4800 | 139 |
| 487 | 20231011 | 105200 | 740761460 | 4800 | 4820 | 4820 | 4800 | 2521 |
| 488 | 20231011 | 105100 | 728652805 | 4820 | 4810 | 4820 | 4810 | 501 |
| 489 | 20231011 | 105000 | 726242985 | 4810 | 4810 | 4810 | 4810 | 369 |
| 490 | 20231011 | 104900 | 724468095 | 4810 | 4810 | 4810 | 4810 | 40 |
| 491 | 20231011 | 104800 | 724275695 | 4810 | 4810 | 4810 | 4810 | 98 |
| 492 | 20231011 | 104700 | 723804315 | 4815 | 4815 | 4815 | 4815 | 345 |
| 493 | 20231011 | 104600 | 722143140 | 4825 | 4825 | 4825 | 4825 | 0 |
| 494 | 20231011 | 104500 | 722143140 | 4825 | 4825 | 4825 | 4825 | 40 |
| 495 | 20231011 | 104400 | 721950140 | 4825 | 4820 | 4825 | 4820 | 63 |
| 496 | 20231011 | 104300 | 721646460 | 4820 | 4820 | 4820 | 4820 | 41 |
| 497 | 20231011 | 104200 | 721448840 | 4820 | 4820 | 4820 | 4820 | 10 |
| 498 | 20231011 | 104100 | 721400640 | 4820 | 4820 | 4820 | 4820 | 2 |
| 499 | 20231011 | 104000 | 721391000 | 4820 | 4820 | 4820 | 4820 | 61 |
| 500 | 20231011 | 103900 | 721096980 | 4820 | 4815 | 4820 | 4815 | 121 |
| 501 | 20231011 | 103800 | 720514265 | 4815 | 4810 | 4815 | 4810 | 620 |
| 502 | 20231011 | 103700 | 717531565 | 4810 | 4810 | 4810 | 4810 | 171 |
| 503 | 20231011 | 103600 | 716709055 | 4805 | 4815 | 4815 | 4805 | 1207 |
| 504 | 20231011 | 103500 | 710903450 | 4815 | 4820 | 4830 | 4810 | 1358 |
| 505 | 20231011 | 103400 | 704362295 | 4825 | 4830 | 4830 | 4825 | 350 |
| 506 | 20231011 | 103300 | 702673245 | 4825 | 4830 | 4830 | 4825 | 500 |
| 507 | 20231011 | 103200 | 700258900 | 4830 | 4835 | 4835 | 4830 | 232 |
| 508 | 20231011 | 103100 | 699137860 | 4835 | 4840 | 4840 | 4835 | 356 |
| 509 | 20231011 | 103000 | 697415985 | 4840 | 4840 | 4840 | 4840 | 111 |
| 510 | 20231011 | 102900 | 696878745 | 4835 | 4835 | 4835 | 4835 | 360 |
| 511 | 20231011 | 102800 | 695138145 | 4840 | 4850 | 4850 | 4840 | 194 |
| 512 | 20231011 | 102700 | 694198505 | 4850 | 4850 | 4850 | 4850 | 330 |
| 513 | 20231011 | 102600 | 692598005 | 4855 | 4840 | 4860 | 4840 | 1953 |
| 514 | 20231011 | 102500 | 683137835 | 4840 | 4845 | 4845 | 4840 | 1536 |
| 515 | 20231011 | 102400 | 675696935 | 4850 | 4850 | 4850 | 4850 | 421 |
| 516 | 20231011 | 102300 | 673655085 | 4850 | 4870 | 4870 | 4850 | 2927 |
| 517 | 20231011 | 102200 | 659443385 | 4870 | 4875 | 4875 | 4870 | 3634 |
| 518 | 20231011 | 102100 | 641736635 | 4875 | 4870 | 4875 | 4865 | 2025 |
| 519 | 20231011 | 102000 | 631873500 | 4865 | 4860 | 4870 | 4860 | 1228 |
| 520 | 20231011 | 101900 | 625896600 | 4860 | 4855 | 4860 | 4855 | 281 |
| 521 | 20231011 | 101800 | 624531350 | 4860 | 4860 | 4860 | 4860 | 15 |
| 522 | 20231011 | 101700 | 624458450 | 4860 | 4855 | 4860 | 4855 | 317 |
| 523 | 20231011 | 101600 | 622919205 | 4850 | 4855 | 4855 | 4850 | 889 |
| 524 | 20231011 | 101500 | 618603140 | 4855 | 4860 | 4860 | 4855 | 164 |
| 525 | 20231011 | 101400 | 617806865 | 4860 | 4850 | 4860 | 4850 | 1137 |
| 526 | 20231011 | 101300 | 612288640 | 4845 | 4835 | 4845 | 4835 | 664 |
| 527 | 20231011 | 101200 | 609074710 | 4830 | 4830 | 4830 | 4830 | 0 |
| 528 | 20231011 | 101100 | 609074710 | 4830 | 4830 | 4830 | 4830 | 94 |
| 529 | 20231011 | 101000 | 608620690 | 4830 | 4830 | 4830 | 4830 | 123 |
| 530 | 20231011 | 100900 | 608026600 | 4830 | 4830 | 4830 | 4830 | 364 |
| 531 | 20231011 | 100800 | 606268480 | 4830 | 4830 | 4830 | 4830 | 6 |
| 532 | 20231011 | 100700 | 606239500 | 4835 | 4830 | 4835 | 4830 | 618 |
| 533 | 20231011 | 100600 | 603253025 | 4830 | 4830 | 4830 | 4830 | 101 |
| 534 | 20231011 | 100500 | 602765195 | 4830 | 4825 | 4830 | 4825 | 216 |
| 535 | 20231011 | 100400 | 601722425 | 4825 | 4825 | 4825 | 4825 | 0 |
| 536 | 20231011 | 100300 | 601722425 | 4825 | 4815 | 4825 | 4815 | 318 |
| 537 | 20231011 | 100200 | 600191205 | 4815 | 4815 | 4815 | 4815 | 0 |
| 538 | 20231011 | 100100 | 600191205 | 4815 | 4815 | 4815 | 4815 | 185 |
| 539 | 20231011 | 100000 | 599300430 | 4810 | 4810 | 4810 | 4810 | 0 |
| 540 | 20231011 | 095900 | 599300430 | 4810 | 4810 | 4810 | 4810 | 0 |
| 541 | 20231011 | 095800 | 599300430 | 4810 | 4810 | 4810 | 4810 | 41 |
| 542 | 20231011 | 095700 | 599103220 | 4810 | 4815 | 4815 | 4810 | 538 |
| 543 | 20231011 | 095600 | 596515145 | 4815 | 4815 | 4815 | 4815 | 1286 |
| 544 | 20231011 | 095500 | 590323055 | 4815 | 4810 | 4820 | 4810 | 547 |
| 545 | 20231011 | 095400 | 587689545 | 4810 | 4805 | 4810 | 4805 | 508 |
| 546 | 20231011 | 095300 | 585248060 | 4805 | 4815 | 4815 | 4805 | 134 |
| 547 | 20231011 | 095200 | 584603660 | 4820 | 4835 | 4835 | 4820 | 1096 |
| 548 | 20231011 | 095100 | 579311175 | 4835 | 4825 | 4850 | 4825 | 441 |
| 549 | 20231011 | 095000 | 577178500 | 4820 | 4830 | 4835 | 4815 | 557 |
| 550 | 20231011 | 094900 | 574489830 | 4835 | 4835 | 4835 | 4825 | 1896 |
| 551 | 20231011 | 094800 | 565322730 | 4835 | 4835 | 4835 | 4835 | 3 |
| 552 | 20231011 | 094700 | 565308225 | 4820 | 4810 | 4825 | 4810 | 162 |
| 553 | 20231011 | 094600 | 564527835 | 4810 | 4800 | 4810 | 4800 | 275 |
| 554 | 20231011 | 094500 | 563207425 | 4795 | 4785 | 4795 | 4785 | 937 |
| 555 | 20231011 | 094400 | 558718995 | 4780 | 4780 | 4780 | 4780 | 259 |
| 556 | 20231011 | 094300 | 557480975 | 4775 | 4770 | 4775 | 4765 | 1544 |
| 557 | 20231011 | 094200 | 550122875 | 4770 | 4770 | 4770 | 4770 | 1879 |
| 558 | 20231011 | 094100 | 541160045 | 4770 | 4775 | 4775 | 4770 | 469 |
| 559 | 20231011 | 094000 | 538921595 | 4775 | 4780 | 4780 | 4775 | 152 |
| 560 | 20231011 | 093900 | 538195530 | 4795 | 4770 | 4800 | 4770 | 2272 |
| 561 | 20231011 | 093800 | 527321840 | 4770 | 4755 | 4770 | 4755 | 1527 |
| 562 | 20231011 | 093700 | 520046910 | 4755 | 4775 | 4775 | 4755 | 732 |
| 563 | 20231011 | 093600 | 516559335 | 4775 | 4785 | 4785 | 4775 | 2016 |
| 564 | 20231011 | 093500 | 506923575 | 4785 | 4805 | 4805 | 4770 | 4904 |
| 565 | 20231011 | 093400 | 483477180 | 4810 | 4815 | 4845 | 4810 | 2370 |
| 566 | 20231011 | 093300 | 472056070 | 4815 | 4815 | 4815 | 4815 | 456 |
| 567 | 20231011 | 093200 | 469860430 | 4815 | 4840 | 4840 | 4815 | 3680 |
| 568 | 20231011 | 093100 | 452067110 | 4845 | 4850 | 4855 | 4845 | 64 |
| 569 | 20231011 | 093000 | 451756815 | 4850 | 4850 | 4855 | 4850 | 155 |
| 570 | 20231011 | 092900 | 451004310 | 4855 | 4845 | 4855 | 4835 | 3029 |
| 571 | 20231011 | 092800 | 436346995 | 4855 | 4835 | 4855 | 4835 | 476 |
| 572 | 20231011 | 092700 | 434041285 | 4835 | 4800 | 4835 | 4800 | 1938 |
| 573 | 20231011 | 092600 | 424705445 | 4800 | 4800 | 4800 | 4795 | 1068 |
| 574 | 20231011 | 092500 | 419580445 | 4800 | 4810 | 4810 | 4800 | 676 |
| 575 | 20231011 | 092400 | 416333480 | 4810 | 4810 | 4810 | 4810 | 1 |
| 576 | 20231011 | 092300 | 416328670 | 4795 | 4805 | 4805 | 4795 | 500 |
| 577 | 20231011 | 092200 | 413930590 | 4800 | 4805 | 4805 | 4800 | 922 |
| 578 | 20231011 | 092100 | 409502880 | 4800 | 4790 | 4800 | 4790 | 257 |
| 579 | 20231011 | 092000 | 408269560 | 4790 | 4795 | 4795 | 4790 | 784 |
| 580 | 20231011 | 091900 | 404514110 | 4795 | 4810 | 4810 | 4795 | 600 |
| 581 | 20231011 | 091800 | 401631380 | 4810 | 4810 | 4815 | 4810 | 351 |
| 582 | 20231011 | 091700 | 399943065 | 4795 | 4790 | 4810 | 4790 | 1753 |
| 583 | 20231011 | 091600 | 391543170 | 4790 | 4790 | 4805 | 4785 | 1015 |
| 584 | 20231011 | 091500 | 386678105 | 4785 | 4785 | 4785 | 4785 | 300 |
| 585 | 20231011 | 091400 | 385242605 | 4785 | 4800 | 4800 | 4785 | 1868 |
| 586 | 20231011 | 091300 | 376296345 | 4805 | 4810 | 4810 | 4805 | 345 |
| 587 | 20231011 | 091200 | 374637115 | 4810 | 4820 | 4820 | 4785 | 5422 |
| 588 | 20231011 | 091100 | 348591845 | 4820 | 4790 | 4820 | 4790 | 940 |
| 589 | 20231011 | 091000 | 344081465 | 4775 | 4740 | 4775 | 4735 | 5388 |
| 590 | 20231011 | 090900 | 318477870 | 4735 | 4740 | 4740 | 4735 | 778 |
| 591 | 20231011 | 090800 | 314792225 | 4740 | 4745 | 4745 | 4740 | 952 |
| 592 | 20231011 | 090700 | 310279450 | 4745 | 4755 | 4760 | 4745 | 1238 |
| 593 | 20231011 | 090600 | 304395630 | 4755 | 4750 | 4755 | 4745 | 1457 |
| 594 | 20231011 | 090500 | 297469145 | 4745 | 4735 | 4750 | 4735 | 4291 |
| 595 | 20231011 | 090400 | 277132075 | 4735 | 4725 | 4735 | 4715 | 4314 |
| 596 | 20231011 | 090300 | 256759775 | 4720 | 4740 | 4750 | 4720 | 4267 |
| 597 | 20231011 | 090200 | 236576980 | 4740 | 4710 | 4760 | 4710 | 10712 |
| 598 | 20231011 | 090100 | 185917070 | 4710 | 4800 | 4835 | 4675 | 13193 |
| 599 | 20231011 | 090000 | 123717070 | 4800 | 4875 | 4880 | 4800 | 24189 |