30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 191000 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 11516 |
| 3 | 20231006 | 190900 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 4 | 20231006 | 190800 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 5 | 20231006 | 190700 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 6 | 20231006 | 190600 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 7 | 20231006 | 190500 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 8 | 20231006 | 190400 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 9 | 20231006 | 190300 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 10 | 20231006 | 190200 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 11 | 20231006 | 190100 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 12 | 20231006 | 190000 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 13 | 20231006 | 185900 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 14 | 20231006 | 185800 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 15 | 20231006 | 185700 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 16 | 20231006 | 185600 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 17 | 20231006 | 185500 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 18 | 20231006 | 185400 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 19 | 20231006 | 185300 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 20 | 20231006 | 185200 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 21 | 20231006 | 185100 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 22 | 20231006 | 185000 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 23 | 20231006 | 184900 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 24 | 20231006 | 184800 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 25 | 20231006 | 184700 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 26 | 20231006 | 184600 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 27 | 20231006 | 184500 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 28 | 20231006 | 184400 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 29 | 20231006 | 184300 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 30 | 20231006 | 184200 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 31 | 20231006 | 184100 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 32 | 20231006 | 184000 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 11516 |
| 33 | 20231006 | 183900 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 34 | 20231006 | 183800 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 35 | 20231006 | 183700 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 36 | 20231006 | 183600 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 37 | 20231006 | 183500 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 38 | 20231006 | 183400 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 39 | 20231006 | 183300 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 40 | 20231006 | 183200 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 41 | 20231006 | 183100 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 42 | 20231006 | 183000 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 43 | 20231006 | 182900 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 44 | 20231006 | 182800 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 45 | 20231006 | 182700 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 46 | 20231006 | 182600 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 47 | 20231006 | 182500 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 48 | 20231006 | 182400 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 49 | 20231006 | 182300 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 50 | 20231006 | 182200 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 51 | 20231006 | 182100 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 52 | 20231006 | 182000 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 53 | 20231006 | 181900 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 54 | 20231006 | 181800 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 55 | 20231006 | 181700 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 56 | 20231006 | 181600 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 57 | 20231006 | 181500 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 58 | 20231006 | 181400 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 59 | 20231006 | 181300 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 60 | 20231006 | 181200 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 61 | 20231006 | 181100 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 62 | 20231006 | 181000 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 11516 |
| 63 | 20231006 | 180900 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 64 | 20231006 | 180800 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 65 | 20231006 | 180700 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 66 | 20231006 | 180600 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 67 | 20231006 | 180500 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 68 | 20231006 | 180400 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 69 | 20231006 | 180300 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 70 | 20231006 | 180200 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 71 | 20231006 | 180100 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 72 | 20231006 | 180000 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 73 | 20231006 | 175900 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 74 | 20231006 | 175800 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 75 | 20231006 | 175700 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 76 | 20231006 | 175600 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 77 | 20231006 | 175500 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 78 | 20231006 | 175400 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 79 | 20231006 | 175300 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 80 | 20231006 | 175200 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 81 | 20231006 | 175100 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 82 | 20231006 | 175000 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 83 | 20231006 | 174900 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 84 | 20231006 | 174800 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 85 | 20231006 | 174700 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 86 | 20231006 | 174600 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 87 | 20231006 | 174500 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 88 | 20231006 | 174400 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 89 | 20231006 | 174300 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 90 | 20231006 | 174200 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 91 | 20231006 | 174100 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 92 | 20231006 | 174000 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 11516 |
| 93 | 20231006 | 173900 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 94 | 20231006 | 173800 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 95 | 20231006 | 173700 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 96 | 20231006 | 173600 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 97 | 20231006 | 173500 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 98 | 20231006 | 173400 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 99 | 20231006 | 173300 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 100 | 20231006 | 173200 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 101 | 20231006 | 173100 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 102 | 20231006 | 173000 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 103 | 20231006 | 172900 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 104 | 20231006 | 172800 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 105 | 20231006 | 172700 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 106 | 20231006 | 172600 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 107 | 20231006 | 172500 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 108 | 20231006 | 172400 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 109 | 20231006 | 172300 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 110 | 20231006 | 172200 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 111 | 20231006 | 172100 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 112 | 20231006 | 172000 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 113 | 20231006 | 171900 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 114 | 20231006 | 171800 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 115 | 20231006 | 171700 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 116 | 20231006 | 171600 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 117 | 20231006 | 171500 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 118 | 20231006 | 171400 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 119 | 20231006 | 171300 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 120 | 20231006 | 171200 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 121 | 20231006 | 171100 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 122 | 20231006 | 171000 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 11516 |
| 123 | 20231006 | 170900 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 124 | 20231006 | 170800 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 125 | 20231006 | 170700 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 126 | 20231006 | 170600 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 127 | 20231006 | 170500 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 128 | 20231006 | 170400 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 129 | 20231006 | 170300 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 130 | 20231006 | 170200 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 131 | 20231006 | 170100 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 132 | 20231006 | 170000 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 133 | 20231006 | 165900 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 134 | 20231006 | 165800 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 135 | 20231006 | 165700 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 136 | 20231006 | 165600 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 137 | 20231006 | 165500 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 138 | 20231006 | 165400 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 139 | 20231006 | 165300 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 140 | 20231006 | 165200 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 141 | 20231006 | 165100 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 142 | 20231006 | 165000 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 143 | 20231006 | 164900 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 144 | 20231006 | 164800 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 145 | 20231006 | 164700 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 146 | 20231006 | 164600 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 147 | 20231006 | 164500 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 148 | 20231006 | 164400 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 149 | 20231006 | 164300 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 150 | 20231006 | 164200 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 151 | 20231006 | 164100 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 152 | 20231006 | 164000 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 11516 |
| 153 | 20231006 | 163900 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 154 | 20231006 | 163800 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 155 | 20231006 | 163700 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 156 | 20231006 | 163600 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 157 | 20231006 | 163500 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 158 | 20231006 | 163400 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 159 | 20231006 | 163300 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 160 | 20231006 | 163200 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 161 | 20231006 | 163100 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 162 | 20231006 | 163000 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 163 | 20231006 | 162900 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 164 | 20231006 | 162800 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 165 | 20231006 | 162700 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 166 | 20231006 | 162600 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 167 | 20231006 | 162500 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 168 | 20231006 | 162400 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 169 | 20231006 | 162300 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 170 | 20231006 | 162200 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 171 | 20231006 | 162100 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 172 | 20231006 | 162000 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 173 | 20231006 | 161900 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 174 | 20231006 | 161800 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 175 | 20231006 | 161700 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 176 | 20231006 | 161600 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 177 | 20231006 | 161500 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 178 | 20231006 | 161400 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 179 | 20231006 | 161300 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 180 | 20231006 | 161200 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 181 | 20231006 | 161100 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 182 | 20231006 | 161000 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 11516 |
| 183 | 20231006 | 160900 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 184 | 20231006 | 160800 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 185 | 20231006 | 160700 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 186 | 20231006 | 160600 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 187 | 20231006 | 160500 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 188 | 20231006 | 160400 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 189 | 20231006 | 160300 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 190 | 20231006 | 160200 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 191 | 20231006 | 160100 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 192 | 20231006 | 160000 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 193 | 20231006 | 155900 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 194 | 20231006 | 155800 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 195 | 20231006 | 155700 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 196 | 20231006 | 155600 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 197 | 20231006 | 155500 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 198 | 20231006 | 155400 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 199 | 20231006 | 155300 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 200 | 20231006 | 155200 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 201 | 20231006 | 155100 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 202 | 20231006 | 155000 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 203 | 20231006 | 154900 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 204 | 20231006 | 154800 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 205 | 20231006 | 154700 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 206 | 20231006 | 154600 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 207 | 20231006 | 154500 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 208 | 20231006 | 154400 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 209 | 20231006 | 154300 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 210 | 20231006 | 154200 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 211 | 20231006 | 154100 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 212 | 20231006 | 154000 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 11516 |
| 213 | 20231006 | 153900 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 214 | 20231006 | 153800 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 215 | 20231006 | 153700 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 216 | 20231006 | 153600 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 217 | 20231006 | 153500 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 218 | 20231006 | 153400 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 219 | 20231006 | 153300 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 220 | 20231006 | 153200 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 221 | 20231006 | 153100 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 222 | 20231006 | 153000 | 1350323635 | 2265 | 2265 | 2265 | 2265 | 11516 |
| 223 | 20231006 | 152900 | 1324239895 | 2265 | 2265 | 2265 | 2265 | 0 |
| 224 | 20231006 | 152800 | 1324239895 | 2265 | 2265 | 2265 | 2265 | 0 |
| 225 | 20231006 | 152700 | 1324239895 | 2265 | 2265 | 2265 | 2265 | 0 |
| 226 | 20231006 | 152600 | 1324239895 | 2265 | 2265 | 2265 | 2265 | 0 |
| 227 | 20231006 | 152500 | 1324239895 | 2265 | 2265 | 2265 | 2265 | 0 |
| 228 | 20231006 | 152400 | 1324239895 | 2265 | 2265 | 2265 | 2265 | 0 |
| 229 | 20231006 | 152300 | 1324239895 | 2265 | 2265 | 2265 | 2265 | 0 |
| 230 | 20231006 | 152200 | 1324239895 | 2265 | 2265 | 2265 | 2265 | 0 |
| 231 | 20231006 | 152100 | 1324239895 | 2265 | 2265 | 2265 | 2265 | 0 |
| 232 | 20231006 | 152000 | 1324239895 | 2265 | 2265 | 2265 | 2265 | 0 |
| 233 | 20231006 | 151900 | 1324239895 | 2265 | 2255 | 2265 | 2255 | 2751 |
| 234 | 20231006 | 151800 | 1318026685 | 2260 | 2255 | 2260 | 2255 | 1004 |
| 235 | 20231006 | 151700 | 1315762640 | 2255 | 2255 | 2260 | 2250 | 6076 |
| 236 | 20231006 | 151600 | 1302068280 | 2255 | 2255 | 2260 | 2250 | 2618 |
| 237 | 20231006 | 151500 | 1296155380 | 2250 | 2260 | 2260 | 2250 | 330 |
| 238 | 20231006 | 151400 | 1295411540 | 2260 | 2260 | 2260 | 2245 | 515 |
| 239 | 20231006 | 151300 | 1294248330 | 2260 | 2250 | 2260 | 2245 | 974 |
| 240 | 20231006 | 151200 | 1292057850 | 2250 | 2260 | 2260 | 2250 | 772 |
| 241 | 20231006 | 151100 | 1290315800 | 2260 | 2260 | 2260 | 2260 | 13 |
| 242 | 20231006 | 151000 | 1290286420 | 2260 | 2260 | 2260 | 2260 | 103 |
| 243 | 20231006 | 150900 | 1290053640 | 2260 | 2250 | 2260 | 2250 | 1072 |
| 244 | 20231006 | 150800 | 1287637725 | 2250 | 2250 | 2255 | 2250 | 80 |
| 245 | 20231006 | 150700 | 1287457720 | 2255 | 2255 | 2255 | 2255 | 0 |
| 246 | 20231006 | 150600 | 1287457720 | 2255 | 2260 | 2260 | 2225 | 5217 |
| 247 | 20231006 | 150500 | 1275743910 | 2260 | 2265 | 2265 | 2250 | 1050 |
| 248 | 20231006 | 150400 | 1273373370 | 2265 | 2265 | 2265 | 2265 | 2684 |
| 249 | 20231006 | 150300 | 1267294110 | 2265 | 2265 | 2265 | 2265 | 189 |
| 250 | 20231006 | 150200 | 1266866025 | 2265 | 2260 | 2265 | 2255 | 1996 |
| 251 | 20231006 | 150100 | 1262352830 | 2260 | 2260 | 2260 | 2260 | 26 |
| 252 | 20231006 | 150000 | 1262294070 | 2260 | 2245 | 2260 | 2245 | 2986 |
| 253 | 20231006 | 145900 | 1255566155 | 2260 | 2245 | 2260 | 2245 | 5477 |
| 254 | 20231006 | 145800 | 1243203980 | 2245 | 2245 | 2245 | 2245 | 161 |
| 255 | 20231006 | 145700 | 1242842535 | 2250 | 2255 | 2260 | 2250 | 1399 |
| 256 | 20231006 | 145600 | 1239691535 | 2260 | 2260 | 2260 | 2260 | 4 |
| 257 | 20231006 | 145500 | 1239682495 | 2260 | 2250 | 2260 | 2250 | 374 |
| 258 | 20231006 | 145400 | 1238839450 | 2250 | 2260 | 2260 | 2245 | 559 |
| 259 | 20231006 | 145300 | 1237581730 | 2260 | 2255 | 2260 | 2255 | 1284 |
| 260 | 20231006 | 145200 | 1234681225 | 2260 | 2255 | 2260 | 2245 | 144 |
| 261 | 20231006 | 145100 | 1234356495 | 2260 | 2255 | 2260 | 2255 | 2003 |
| 262 | 20231006 | 145000 | 1229839340 | 2255 | 2250 | 2255 | 2240 | 1177 |
| 263 | 20231006 | 144900 | 1227192320 | 2255 | 2255 | 2255 | 2255 | 44 |
| 264 | 20231006 | 144800 | 1227093100 | 2240 | 2255 | 2255 | 2240 | 7603 |
| 265 | 20231006 | 144700 | 1209973435 | 2265 | 2260 | 2265 | 2255 | 867 |
| 266 | 20231006 | 144600 | 1208013995 | 2260 | 2255 | 2260 | 2250 | 1736 |
| 267 | 20231006 | 144500 | 1204103805 | 2260 | 2270 | 2270 | 2260 | 822 |
| 268 | 20231006 | 144400 | 1202243160 | 2270 | 2270 | 2270 | 2255 | 1067 |
| 269 | 20231006 | 144300 | 1199828430 | 2270 | 2270 | 2270 | 2255 | 298 |
| 270 | 20231006 | 144200 | 1199151985 | 2270 | 2270 | 2270 | 2265 | 4896 |
| 271 | 20231006 | 144100 | 1188038945 | 2270 | 2255 | 2270 | 2255 | 863 |
| 272 | 20231006 | 144000 | 1186080880 | 2270 | 2255 | 2270 | 2240 | 2756 |
| 273 | 20231006 | 143900 | 1179843970 | 2260 | 2240 | 2265 | 2240 | 3268 |
| 274 | 20231006 | 143800 | 1172472630 | 2240 | 2270 | 2270 | 2240 | 1750 |
| 275 | 20231006 | 143700 | 1168525510 | 2270 | 2240 | 2270 | 2240 | 1976 |
| 276 | 20231006 | 143600 | 1164054815 | 2235 | 2255 | 2255 | 2235 | 272 |
| 277 | 20231006 | 143500 | 1163445185 | 2260 | 2270 | 2270 | 2260 | 336 |
| 278 | 20231006 | 143400 | 1162685795 | 2270 | 2255 | 2270 | 2250 | 5475 |
| 279 | 20231006 | 143300 | 1150351160 | 2260 | 2270 | 2270 | 2260 | 2339 |
| 280 | 20231006 | 143200 | 1145043220 | 2260 | 2260 | 2270 | 2250 | 12856 |
| 281 | 20231006 | 143100 | 1115963655 | 2260 | 2260 | 2260 | 2245 | 8202 |
| 282 | 20231006 | 143000 | 1097440160 | 2260 | 2240 | 2260 | 2240 | 3232 |
| 283 | 20231006 | 142900 | 1090175975 | 2255 | 2240 | 2260 | 2240 | 7300 |
| 284 | 20231006 | 142800 | 1073721715 | 2250 | 2250 | 2250 | 2240 | 1985 |
| 285 | 20231006 | 142700 | 1069262265 | 2250 | 2240 | 2250 | 2240 | 451 |
| 286 | 20231006 | 142600 | 1068249875 | 2250 | 2250 | 2250 | 2225 | 1102 |
| 287 | 20231006 | 142500 | 1065794450 | 2250 | 2225 | 2255 | 2220 | 3455 |
| 288 | 20231006 | 142400 | 1058041325 | 2220 | 2245 | 2245 | 2220 | 8470 |
| 289 | 20231006 | 142300 | 1039115540 | 2245 | 2245 | 2250 | 2245 | 316 |
| 290 | 20231006 | 142200 | 1038405605 | 2250 | 2255 | 2260 | 2250 | 2311 |
| 291 | 20231006 | 142100 | 1033195925 | 2255 | 2250 | 2260 | 2250 | 1921 |
| 292 | 20231006 | 142000 | 1028864820 | 2250 | 2260 | 2260 | 2250 | 955 |
| 293 | 20231006 | 141900 | 1026714915 | 2255 | 2255 | 2260 | 2250 | 5204 |
| 294 | 20231006 | 141800 | 1014971260 | 2255 | 2245 | 2260 | 2245 | 1065 |
| 295 | 20231006 | 141700 | 1012569690 | 2235 | 2235 | 2260 | 2235 | 4471 |
| 296 | 20231006 | 141600 | 1002534900 | 2235 | 2245 | 2250 | 2230 | 1626 |
| 297 | 20231006 | 141500 | 998889080 | 2245 | 2235 | 2245 | 2235 | 975 |
| 298 | 20231006 | 141400 | 996701920 | 2235 | 2230 | 2245 | 2220 | 1783 |
| 299 | 20231006 | 141300 | 992724680 | 2230 | 2255 | 2255 | 2230 | 11106 |
| 300 | 20231006 | 141200 | 967804300 | 2260 | 2250 | 2260 | 2245 | 5875 |
| 301 | 20231006 | 141100 | 954543435 | 2255 | 2265 | 2270 | 2255 | 15165 |
| 302 | 20231006 | 141000 | 920278900 | 2260 | 2265 | 2270 | 2250 | 10437 |
| 303 | 20231006 | 140900 | 896690445 | 2265 | 2225 | 2270 | 2220 | 59764 |
| 304 | 20231006 | 140800 | 762315215 | 2225 | 2220 | 2225 | 2215 | 4629 |
| 305 | 20231006 | 140700 | 752029330 | 2220 | 2220 | 2220 | 2215 | 5390 |
| 306 | 20231006 | 140600 | 740072405 | 2215 | 2200 | 2220 | 2200 | 106 |
| 307 | 20231006 | 140500 | 739837605 | 2215 | 2205 | 2215 | 2200 | 6507 |
| 308 | 20231006 | 140400 | 725439960 | 2200 | 2205 | 2205 | 2200 | 1165 |
| 309 | 20231006 | 140300 | 722871140 | 2210 | 2205 | 2210 | 2205 | 813 |
| 310 | 20231006 | 140200 | 721074450 | 2205 | 2205 | 2205 | 2205 | 62 |
| 311 | 20231006 | 140100 | 720937740 | 2205 | 2205 | 2205 | 2205 | 86 |
| 312 | 20231006 | 140000 | 720748110 | 2205 | 2210 | 2215 | 2205 | 5261 |
| 313 | 20231006 | 135900 | 709104485 | 2210 | 2215 | 2215 | 2210 | 2171 |
| 314 | 20231006 | 135800 | 704306010 | 2210 | 2210 | 2215 | 2205 | 15024 |
| 315 | 20231006 | 135700 | 671097155 | 2205 | 2205 | 2205 | 2200 | 1611 |
| 316 | 20231006 | 135600 | 667544905 | 2205 | 2195 | 2205 | 2195 | 6117 |
| 317 | 20231006 | 135500 | 654084710 | 2200 | 2200 | 2200 | 2200 | 67 |
| 318 | 20231006 | 135400 | 653937310 | 2195 | 2195 | 2195 | 2195 | 1510 |
| 319 | 20231006 | 135300 | 650622860 | 2190 | 2190 | 2190 | 2190 | 0 |
| 320 | 20231006 | 135200 | 650622860 | 2190 | 2190 | 2190 | 2185 | 503 |
| 321 | 20231006 | 135100 | 649523795 | 2185 | 2185 | 2185 | 2185 | 0 |
| 322 | 20231006 | 135000 | 649523795 | 2185 | 2185 | 2185 | 2185 | 302 |
| 323 | 20231006 | 134900 | 648863925 | 2195 | 2195 | 2195 | 2195 | 2 |
| 324 | 20231006 | 134800 | 648859535 | 2185 | 2195 | 2195 | 2185 | 201 |
| 325 | 20231006 | 134700 | 648420340 | 2185 | 2185 | 2200 | 2185 | 851 |
| 326 | 20231006 | 134600 | 646560140 | 2200 | 2185 | 2200 | 2180 | 1420 |
| 327 | 20231006 | 134500 | 643457415 | 2185 | 2185 | 2185 | 2185 | 165 |
| 328 | 20231006 | 134400 | 643096890 | 2190 | 2195 | 2195 | 2190 | 189 |
| 329 | 20231006 | 134300 | 642682135 | 2200 | 2195 | 2200 | 2195 | 51 |
| 330 | 20231006 | 134200 | 642570185 | 2195 | 2200 | 2200 | 2195 | 1047 |
| 331 | 20231006 | 134100 | 640271795 | 2200 | 2190 | 2200 | 2190 | 5124 |
| 332 | 20231006 | 134000 | 629024620 | 2195 | 2195 | 2195 | 2195 | 10 |
| 333 | 20231006 | 133900 | 629002670 | 2185 | 2195 | 2195 | 2185 | 34 |
| 334 | 20231006 | 133800 | 628928280 | 2185 | 2185 | 2185 | 2185 | 0 |
| 335 | 20231006 | 133700 | 628928280 | 2185 | 2185 | 2185 | 2185 | 55 |
| 336 | 20231006 | 133600 | 628808105 | 2185 | 2185 | 2185 | 2185 | 0 |
| 337 | 20231006 | 133500 | 628808105 | 2185 | 2185 | 2185 | 2185 | 2 |
| 338 | 20231006 | 133400 | 628803735 | 2195 | 2185 | 2195 | 2185 | 241 |
| 339 | 20231006 | 133300 | 628277140 | 2185 | 2185 | 2185 | 2185 | 366 |
| 340 | 20231006 | 133200 | 627477430 | 2185 | 2185 | 2185 | 2185 | 4 |
| 341 | 20231006 | 133100 | 627468690 | 2185 | 2190 | 2190 | 2185 | 133 |
| 342 | 20231006 | 133000 | 627177935 | 2190 | 2190 | 2190 | 2190 | 322 |
| 343 | 20231006 | 132900 | 626472755 | 2190 | 2190 | 2190 | 2190 | 7 |
| 344 | 20231006 | 132800 | 626457425 | 2195 | 2190 | 2195 | 2190 | 187 |
| 345 | 20231006 | 132700 | 626047890 | 2190 | 2190 | 2190 | 2190 | 86 |
| 346 | 20231006 | 132600 | 625859550 | 2195 | 2190 | 2195 | 2190 | 259 |
| 347 | 20231006 | 132500 | 625292335 | 2190 | 2190 | 2190 | 2190 | 343 |
| 348 | 20231006 | 132400 | 624541165 | 2185 | 2185 | 2185 | 2185 | 0 |
| 349 | 20231006 | 132300 | 624541165 | 2185 | 2195 | 2195 | 2185 | 2002 |
| 350 | 20231006 | 132200 | 620161775 | 2195 | 2195 | 2195 | 2195 | 154 |
| 351 | 20231006 | 132100 | 619823745 | 2195 | 2195 | 2195 | 2195 | 0 |
| 352 | 20231006 | 132000 | 619823745 | 2195 | 2195 | 2195 | 2195 | 0 |
| 353 | 20231006 | 131900 | 619823745 | 2195 | 2195 | 2195 | 2195 | 0 |
| 354 | 20231006 | 131800 | 619823745 | 2195 | 2195 | 2195 | 2195 | 77 |
| 355 | 20231006 | 131700 | 619654730 | 2195 | 2195 | 2195 | 2195 | 1711 |
| 356 | 20231006 | 131600 | 615899085 | 2195 | 2195 | 2195 | 2195 | 10 |
| 357 | 20231006 | 131500 | 615877135 | 2190 | 2190 | 2190 | 2190 | 160 |
| 358 | 20231006 | 131400 | 615526735 | 2190 | 2190 | 2190 | 2190 | 500 |
| 359 | 20231006 | 131300 | 614431735 | 2190 | 2190 | 2190 | 2190 | 1 |
| 360 | 20231006 | 131200 | 614429545 | 2190 | 2190 | 2190 | 2190 | 1 |
| 361 | 20231006 | 131100 | 614427355 | 2195 | 2195 | 2195 | 2195 | 0 |
| 362 | 20231006 | 131000 | 614427355 | 2195 | 2185 | 2195 | 2185 | 106 |
| 363 | 20231006 | 130900 | 614195220 | 2185 | 2185 | 2185 | 2185 | 5 |
| 364 | 20231006 | 130800 | 614184295 | 2185 | 2185 | 2185 | 2185 | 30 |
| 365 | 20231006 | 130700 | 614118745 | 2180 | 2185 | 2185 | 2180 | 3296 |
| 366 | 20231006 | 130600 | 606932305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 367 | 20231006 | 130500 | 606932305 | 2180 | 2185 | 2185 | 2180 | 4261 |
| 368 | 20231006 | 130400 | 597640925 | 2190 | 2190 | 2190 | 2190 | 60 |
| 369 | 20231006 | 130300 | 597509525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 370 | 20231006 | 130200 | 597509525 | 2190 | 2190 | 2190 | 2190 | 10 |
| 371 | 20231006 | 130100 | 597487625 | 2190 | 2190 | 2190 | 2190 | 0 |
| 372 | 20231006 | 130000 | 597487625 | 2190 | 2190 | 2190 | 2190 | 2 |
| 373 | 20231006 | 125900 | 597483245 | 2195 | 2195 | 2195 | 2195 | 0 |
| 374 | 20231006 | 125800 | 597483245 | 2195 | 2195 | 2195 | 2195 | 0 |
| 375 | 20231006 | 125700 | 597483245 | 2195 | 2190 | 2195 | 2190 | 500 |
| 376 | 20231006 | 125600 | 596388235 | 2185 | 2185 | 2185 | 2185 | 0 |
| 377 | 20231006 | 125500 | 596388235 | 2185 | 2185 | 2185 | 2185 | 2 |
| 378 | 20231006 | 125400 | 596383865 | 2195 | 2195 | 2195 | 2195 | 0 |
| 379 | 20231006 | 125300 | 596383865 | 2195 | 2195 | 2195 | 2195 | 0 |
| 380 | 20231006 | 125200 | 596383865 | 2195 | 2195 | 2195 | 2195 | 0 |
| 381 | 20231006 | 125100 | 596383865 | 2195 | 2195 | 2195 | 2195 | 1 |
| 382 | 20231006 | 125000 | 596381670 | 2190 | 2190 | 2190 | 2190 | 832 |
| 383 | 20231006 | 124900 | 594559590 | 2190 | 2190 | 2190 | 2190 | 433 |
| 384 | 20231006 | 124800 | 593611320 | 2190 | 2195 | 2200 | 2190 | 1023 |
| 385 | 20231006 | 124700 | 591366205 | 2195 | 2195 | 2195 | 2195 | 339 |
| 386 | 20231006 | 124600 | 590622100 | 2195 | 2200 | 2200 | 2195 | 402 |
| 387 | 20231006 | 124500 | 589739625 | 2200 | 2195 | 2200 | 2195 | 13 |
| 388 | 20231006 | 124400 | 589711035 | 2195 | 2195 | 2195 | 2195 | 100 |
| 389 | 20231006 | 124300 | 589491535 | 2195 | 2195 | 2195 | 2195 | 0 |
| 390 | 20231006 | 124200 | 589491535 | 2195 | 2195 | 2195 | 2195 | 0 |
| 391 | 20231006 | 124100 | 589491535 | 2195 | 2195 | 2195 | 2195 | 200 |
| 392 | 20231006 | 124000 | 589052535 | 2195 | 2200 | 2200 | 2195 | 422 |
| 393 | 20231006 | 123900 | 588124745 | 2205 | 2205 | 2205 | 2205 | 45 |
| 394 | 20231006 | 123800 | 588025520 | 2205 | 2210 | 2210 | 2205 | 4879 |
| 395 | 20231006 | 123700 | 577267180 | 2210 | 2205 | 2210 | 2205 | 1304 |
| 396 | 20231006 | 123600 | 574391610 | 2195 | 2195 | 2195 | 2195 | 82 |
| 397 | 20231006 | 123500 | 574211620 | 2195 | 2195 | 2195 | 2195 | 23 |
| 398 | 20231006 | 123400 | 574161135 | 2195 | 2195 | 2195 | 2195 | 6 |
| 399 | 20231006 | 123300 | 574147965 | 2195 | 2200 | 2205 | 2195 | 744 |
| 400 | 20231006 | 123200 | 572511300 | 2205 | 2205 | 2205 | 2205 | 31 |
| 401 | 20231006 | 123100 | 572442945 | 2205 | 2205 | 2205 | 2205 | 1129 |
| 402 | 20231006 | 123000 | 569953500 | 2200 | 2205 | 2205 | 2200 | 1208 |
| 403 | 20231006 | 122900 | 567289870 | 2205 | 2200 | 2205 | 2200 | 1170 |
| 404 | 20231006 | 122800 | 564715725 | 2195 | 2195 | 2195 | 2195 | 14668 |
| 405 | 20231006 | 122700 | 532519465 | 2195 | 2190 | 2195 | 2190 | 77 |
| 406 | 20231006 | 122600 | 532350805 | 2185 | 2185 | 2185 | 2185 | 0 |
| 407 | 20231006 | 122500 | 532350805 | 2185 | 2185 | 2185 | 2185 | 2 |
| 408 | 20231006 | 122400 | 532346435 | 2185 | 2185 | 2185 | 2185 | 0 |
| 409 | 20231006 | 122300 | 532346435 | 2185 | 2185 | 2185 | 2185 | 0 |
| 410 | 20231006 | 122200 | 532346435 | 2185 | 2190 | 2190 | 2185 | 7 |
| 411 | 20231006 | 122100 | 532331120 | 2190 | 2190 | 2190 | 2190 | 300 |
| 412 | 20231006 | 122000 | 531674120 | 2185 | 2185 | 2185 | 2185 | 2 |
| 413 | 20231006 | 121900 | 531669750 | 2185 | 2185 | 2185 | 2185 | 10 |
| 414 | 20231006 | 121800 | 531647900 | 2195 | 2195 | 2195 | 2195 | 1 |
| 415 | 20231006 | 121700 | 531645705 | 2180 | 2180 | 2180 | 2180 | 0 |
| 416 | 20231006 | 121600 | 531645705 | 2180 | 2185 | 2185 | 2180 | 2310 |
| 417 | 20231006 | 121500 | 526598365 | 2185 | 2185 | 2185 | 2185 | 0 |
| 418 | 20231006 | 121400 | 526598365 | 2185 | 2185 | 2185 | 2185 | 0 |
| 419 | 20231006 | 121300 | 526598365 | 2185 | 2185 | 2185 | 2185 | 0 |
| 420 | 20231006 | 121200 | 526598365 | 2185 | 2180 | 2185 | 2180 | 13 |
| 421 | 20231006 | 121100 | 526570020 | 2180 | 2185 | 2185 | 2180 | 39 |
| 422 | 20231006 | 121000 | 526484815 | 2180 | 2180 | 2180 | 2180 | 20 |
| 423 | 20231006 | 120900 | 526441215 | 2180 | 2180 | 2180 | 2180 | 2 |
| 424 | 20231006 | 120800 | 526436855 | 2180 | 2180 | 2180 | 2180 | 20 |
| 425 | 20231006 | 120700 | 526393255 | 2180 | 2185 | 2185 | 2180 | 529 |
| 426 | 20231006 | 120600 | 525239635 | 2180 | 2175 | 2180 | 2175 | 360 |
| 427 | 20231006 | 120500 | 524454840 | 2175 | 2175 | 2175 | 2175 | 0 |
| 428 | 20231006 | 120400 | 524454840 | 2175 | 2175 | 2175 | 2175 | 0 |
| 429 | 20231006 | 120300 | 524454840 | 2175 | 2180 | 2180 | 2175 | 14 |
| 430 | 20231006 | 120200 | 524424325 | 2175 | 2175 | 2175 | 2175 | 50 |
| 431 | 20231006 | 120100 | 524315575 | 2180 | 2180 | 2180 | 2180 | 3 |
| 432 | 20231006 | 120000 | 524309035 | 2175 | 2175 | 2175 | 2175 | 4 |
| 433 | 20231006 | 115900 | 524300335 | 2175 | 2175 | 2175 | 2175 | 241 |
| 434 | 20231006 | 115800 | 523776160 | 2175 | 2175 | 2175 | 2175 | 10 |
| 435 | 20231006 | 115700 | 523754410 | 2175 | 2175 | 2175 | 2175 | 0 |
| 436 | 20231006 | 115600 | 523754410 | 2175 | 2175 | 2175 | 2175 | 12 |
| 437 | 20231006 | 115500 | 523728310 | 2180 | 2180 | 2180 | 2180 | 1 |
| 438 | 20231006 | 115400 | 523726130 | 2175 | 2175 | 2175 | 2175 | 0 |
| 439 | 20231006 | 115300 | 523726130 | 2175 | 2175 | 2175 | 2175 | 0 |
| 440 | 20231006 | 115200 | 523726130 | 2175 | 2175 | 2175 | 2175 | 0 |
| 441 | 20231006 | 115100 | 523726130 | 2175 | 2175 | 2175 | 2175 | 2 |
| 442 | 20231006 | 115000 | 523721780 | 2180 | 2180 | 2180 | 2180 | 0 |
| 443 | 20231006 | 114900 | 523721780 | 2180 | 2180 | 2180 | 2180 | 0 |
| 444 | 20231006 | 114800 | 523721780 | 2180 | 2180 | 2180 | 2180 | 0 |
| 445 | 20231006 | 114700 | 523721780 | 2180 | 2175 | 2180 | 2170 | 438 |
| 446 | 20231006 | 114600 | 522769945 | 2170 | 2170 | 2170 | 2170 | 1001 |
| 447 | 20231006 | 114500 | 520597775 | 2170 | 2180 | 2180 | 2170 | 50 |
| 448 | 20231006 | 114400 | 520489250 | 2180 | 2180 | 2180 | 2180 | 0 |
| 449 | 20231006 | 114300 | 520489250 | 2180 | 2180 | 2180 | 2180 | 0 |
| 450 | 20231006 | 114200 | 520489250 | 2180 | 2180 | 2180 | 2180 | 0 |
| 451 | 20231006 | 114100 | 520489250 | 2180 | 2180 | 2180 | 2180 | 1500 |
| 452 | 20231006 | 114000 | 517219250 | 2180 | 2180 | 2180 | 2180 | 2 |
| 453 | 20231006 | 113900 | 517214890 | 2180 | 2180 | 2180 | 2180 | 2751 |
| 454 | 20231006 | 113800 | 511217710 | 2185 | 2185 | 2185 | 2185 | 11 |
| 455 | 20231006 | 113700 | 511193675 | 2185 | 2185 | 2185 | 2185 | 0 |
| 456 | 20231006 | 113600 | 511193675 | 2185 | 2185 | 2185 | 2185 | 2 |
| 457 | 20231006 | 113500 | 511189305 | 2185 | 2185 | 2185 | 2185 | 174 |
| 458 | 20231006 | 113400 | 510809115 | 2185 | 2185 | 2185 | 2185 | 324 |
| 459 | 20231006 | 113300 | 510101175 | 2180 | 2180 | 2180 | 2180 | 0 |
| 460 | 20231006 | 113200 | 510101175 | 2180 | 2180 | 2180 | 2180 | 0 |
| 461 | 20231006 | 113100 | 510101175 | 2180 | 2180 | 2180 | 2180 | 500 |
| 462 | 20231006 | 113000 | 509011175 | 2180 | 2180 | 2180 | 2180 | 40 |
| 463 | 20231006 | 112900 | 508923975 | 2175 | 2175 | 2175 | 2175 | 0 |
| 464 | 20231006 | 112800 | 508923975 | 2175 | 2175 | 2175 | 2175 | 29 |
| 465 | 20231006 | 112700 | 508860900 | 2180 | 2175 | 2180 | 2175 | 50 |
| 466 | 20231006 | 112600 | 508752050 | 2175 | 2175 | 2175 | 2175 | 8 |
| 467 | 20231006 | 112500 | 508734650 | 2195 | 2180 | 2195 | 2180 | 2 |
| 468 | 20231006 | 112400 | 508730275 | 2180 | 2190 | 2190 | 2180 | 1397 |
| 469 | 20231006 | 112300 | 505677895 | 2185 | 2185 | 2190 | 2185 | 560 |
| 470 | 20231006 | 112200 | 504454245 | 2185 | 2185 | 2185 | 2170 | 73 |
| 471 | 20231006 | 112100 | 504294770 | 2185 | 2185 | 2185 | 2185 | 30 |
| 472 | 20231006 | 112000 | 504229220 | 2170 | 2170 | 2185 | 2170 | 8 |
| 473 | 20231006 | 111900 | 504211830 | 2185 | 2170 | 2185 | 2170 | 10 |
| 474 | 20231006 | 111800 | 504189995 | 2165 | 2165 | 2165 | 2165 | 0 |
| 475 | 20231006 | 111700 | 504189995 | 2165 | 2165 | 2165 | 2165 | 0 |
| 476 | 20231006 | 111600 | 504189995 | 2165 | 2170 | 2170 | 2165 | 1622 |
| 477 | 20231006 | 111500 | 500670865 | 2165 | 2170 | 2170 | 2165 | 13263 |
| 478 | 20231006 | 111400 | 471950815 | 2175 | 2175 | 2175 | 2175 | 84 |
| 479 | 20231006 | 111300 | 471768115 | 2175 | 2170 | 2180 | 2165 | 5438 |
| 480 | 20231006 | 111200 | 459956625 | 2170 | 2175 | 2175 | 2170 | 310 |
| 481 | 20231006 | 111100 | 459283425 | 2175 | 2175 | 2175 | 2175 | 100 |
| 482 | 20231006 | 111000 | 459065925 | 2165 | 2180 | 2180 | 2165 | 4447 |
| 483 | 20231006 | 110900 | 449421160 | 2180 | 2180 | 2180 | 2180 | 211 |
| 484 | 20231006 | 110800 | 448961180 | 2180 | 2185 | 2185 | 2180 | 1428 |
| 485 | 20231006 | 110700 | 445844060 | 2185 | 2190 | 2190 | 2185 | 2007 |
| 486 | 20231006 | 110600 | 441448735 | 2190 | 2200 | 2200 | 2190 | 7896 |
| 487 | 20231006 | 110500 | 424125590 | 2200 | 2205 | 2205 | 2200 | 3 |
| 488 | 20231006 | 110400 | 424118985 | 2200 | 2205 | 2205 | 2200 | 255 |
| 489 | 20231006 | 110300 | 423556735 | 2210 | 2205 | 2210 | 2205 | 102 |
| 490 | 20231006 | 110200 | 423331815 | 2200 | 2200 | 2205 | 2200 | 4758 |
| 491 | 20231006 | 110100 | 412845485 | 2200 | 2190 | 2200 | 2190 | 8895 |
| 492 | 20231006 | 110000 | 393307625 | 2190 | 2190 | 2195 | 2190 | 777 |
| 493 | 20231006 | 105900 | 391605990 | 2190 | 2190 | 2190 | 2190 | 22 |
| 494 | 20231006 | 105800 | 391557810 | 2185 | 2185 | 2185 | 2185 | 80 |
| 495 | 20231006 | 105700 | 391383010 | 2190 | 2185 | 2190 | 2185 | 53 |
| 496 | 20231006 | 105600 | 391267005 | 2185 | 2185 | 2185 | 2185 | 20 |
| 497 | 20231006 | 105500 | 391223305 | 2185 | 2185 | 2185 | 2185 | 102 |
| 498 | 20231006 | 105400 | 391000435 | 2195 | 2190 | 2195 | 2190 | 115 |
| 499 | 20231006 | 105300 | 390748085 | 2190 | 2190 | 2190 | 2190 | 5 |
| 500 | 20231006 | 105200 | 390737135 | 2190 | 2190 | 2190 | 2190 | 145 |
| 501 | 20231006 | 105100 | 390419585 | 2195 | 2195 | 2195 | 2195 | 0 |
| 502 | 20231006 | 105000 | 390419585 | 2195 | 2180 | 2195 | 2180 | 205 |
| 503 | 20231006 | 104900 | 389972670 | 2180 | 2185 | 2195 | 2180 | 513 |
| 504 | 20231006 | 104800 | 388851775 | 2185 | 2185 | 2185 | 2185 | 801 |
| 505 | 20231006 | 104700 | 387101590 | 2195 | 2185 | 2195 | 2185 | 515 |
| 506 | 20231006 | 104600 | 385971665 | 2185 | 2185 | 2185 | 2185 | 2 |
| 507 | 20231006 | 104500 | 385967295 | 2185 | 2190 | 2190 | 2185 | 638 |
| 508 | 20231006 | 104400 | 384573160 | 2190 | 2195 | 2195 | 2190 | 3378 |
| 509 | 20231006 | 104300 | 377160320 | 2195 | 2205 | 2205 | 2195 | 2396 |
| 510 | 20231006 | 104200 | 371892445 | 2200 | 2205 | 2210 | 2200 | 2200 |
| 511 | 20231006 | 104100 | 367037080 | 2195 | 2200 | 2210 | 2195 | 10917 |
| 512 | 20231006 | 104000 | 342986015 | 2195 | 2190 | 2200 | 2190 | 4336 |
| 513 | 20231006 | 103900 | 333470350 | 2190 | 2185 | 2190 | 2185 | 431 |
| 514 | 20231006 | 103800 | 332528110 | 2185 | 2180 | 2200 | 2180 | 20211 |
| 515 | 20231006 | 103700 | 288253370 | 2185 | 2175 | 2185 | 2175 | 5550 |
| 516 | 20231006 | 103600 | 276137580 | 2175 | 2165 | 2175 | 2160 | 4810 |
| 517 | 20231006 | 103500 | 265713230 | 2165 | 2175 | 2175 | 2165 | 507 |
| 518 | 20231006 | 103400 | 264610965 | 2165 | 2165 | 2165 | 2165 | 92 |
| 519 | 20231006 | 103300 | 264411785 | 2170 | 2170 | 2170 | 2170 | 2543 |
| 520 | 20231006 | 103200 | 258893475 | 2165 | 2160 | 2165 | 2160 | 1010 |
| 521 | 20231006 | 103100 | 256706875 | 2160 | 2155 | 2160 | 2155 | 467 |
| 522 | 20231006 | 103000 | 255698905 | 2150 | 2150 | 2150 | 2150 | 200 |
| 523 | 20231006 | 102900 | 255268905 | 2150 | 2150 | 2150 | 2150 | 345 |
| 524 | 20231006 | 102800 | 254527155 | 2150 | 2150 | 2150 | 2150 | 0 |
| 525 | 20231006 | 102700 | 254527155 | 2150 | 2150 | 2150 | 2150 | 0 |
| 526 | 20231006 | 102600 | 254527155 | 2150 | 2155 | 2155 | 2150 | 2954 |
| 527 | 20231006 | 102500 | 248176040 | 2160 | 2160 | 2160 | 2160 | 1016 |
| 528 | 20231006 | 102400 | 245981480 | 2165 | 2160 | 2165 | 2150 | 1631 |
| 529 | 20231006 | 102300 | 242454605 | 2155 | 2155 | 2155 | 2155 | 0 |
| 530 | 20231006 | 102200 | 242454605 | 2155 | 2155 | 2155 | 2155 | 300 |
| 531 | 20231006 | 102100 | 241808105 | 2155 | 2155 | 2155 | 2155 | 1 |
| 532 | 20231006 | 102000 | 241805950 | 2155 | 2155 | 2155 | 2155 | 0 |
| 533 | 20231006 | 101900 | 241805950 | 2155 | 2155 | 2155 | 2150 | 2042 |
| 534 | 20231006 | 101800 | 237405650 | 2160 | 2160 | 2160 | 2160 | 111 |
| 535 | 20231006 | 101700 | 237165890 | 2160 | 2160 | 2160 | 2160 | 241 |
| 536 | 20231006 | 101600 | 236645330 | 2165 | 2165 | 2165 | 2165 | 0 |
| 537 | 20231006 | 101500 | 236645330 | 2165 | 2160 | 2165 | 2160 | 1587 |
| 538 | 20231006 | 101400 | 233210845 | 2160 | 2160 | 2160 | 2160 | 1797 |
| 539 | 20231006 | 101300 | 229329325 | 2155 | 2160 | 2160 | 2150 | 1371 |
| 540 | 20231006 | 101200 | 226370425 | 2160 | 2165 | 2165 | 2150 | 204 |
| 541 | 20231006 | 101100 | 225928800 | 2165 | 2150 | 2165 | 2145 | 811 |
| 542 | 20231006 | 101000 | 224177060 | 2140 | 2145 | 2160 | 2140 | 3343 |
| 543 | 20231006 | 100900 | 217013240 | 2145 | 2145 | 2145 | 2145 | 0 |
| 544 | 20231006 | 100800 | 217013240 | 2145 | 2145 | 2145 | 2145 | 745 |
| 545 | 20231006 | 100700 | 215415215 | 2145 | 2155 | 2155 | 2145 | 1521 |
| 546 | 20231006 | 100600 | 212137470 | 2140 | 2140 | 2140 | 2140 | 1 |
| 547 | 20231006 | 100500 | 212135330 | 2135 | 2135 | 2135 | 2135 | 0 |
| 548 | 20231006 | 100400 | 212135330 | 2135 | 2140 | 2140 | 2135 | 1699 |
| 549 | 20231006 | 100300 | 208499835 | 2150 | 2150 | 2150 | 2150 | 2 |
| 550 | 20231006 | 100200 | 208495535 | 2140 | 2140 | 2140 | 2140 | 0 |
| 551 | 20231006 | 100100 | 208495535 | 2140 | 2140 | 2140 | 2140 | 1 |
| 552 | 20231006 | 100000 | 208493395 | 2140 | 2140 | 2140 | 2140 | 0 |
| 553 | 20231006 | 095900 | 208493395 | 2140 | 2140 | 2140 | 2140 | 4980 |
| 554 | 20231006 | 095800 | 197836195 | 2140 | 2140 | 2140 | 2140 | 1526 |
| 555 | 20231006 | 095700 | 194570555 | 2140 | 2140 | 2140 | 2140 | 141 |
| 556 | 20231006 | 095600 | 194268815 | 2155 | 2155 | 2155 | 2155 | 0 |
| 557 | 20231006 | 095500 | 194268815 | 2155 | 2155 | 2155 | 2155 | 0 |
| 558 | 20231006 | 095400 | 194268815 | 2155 | 2155 | 2155 | 2155 | 0 |
| 559 | 20231006 | 095300 | 194268815 | 2155 | 2155 | 2155 | 2155 | 0 |
| 560 | 20231006 | 095200 | 194268815 | 2155 | 2155 | 2155 | 2155 | 0 |
| 561 | 20231006 | 095100 | 194268815 | 2155 | 2155 | 2155 | 2155 | 0 |
| 562 | 20231006 | 095000 | 194268815 | 2155 | 2155 | 2155 | 2155 | 50 |
| 563 | 20231006 | 094900 | 194161065 | 2135 | 2140 | 2140 | 2135 | 84 |
| 564 | 20231006 | 094800 | 193981540 | 2155 | 2145 | 2155 | 2145 | 43 |
| 565 | 20231006 | 094700 | 193889195 | 2135 | 2135 | 2135 | 2135 | 235 |
| 566 | 20231006 | 094600 | 193387470 | 2135 | 2135 | 2135 | 2135 | 2000 |
| 567 | 20231006 | 094500 | 189117470 | 2135 | 2135 | 2135 | 2135 | 600 |
| 568 | 20231006 | 094400 | 187836470 | 2135 | 2135 | 2135 | 2135 | 2174 |
| 569 | 20231006 | 094300 | 183194980 | 2135 | 2140 | 2140 | 2135 | 5623 |
| 570 | 20231006 | 094200 | 171186205 | 2140 | 2155 | 2155 | 2140 | 532 |
| 571 | 20231006 | 094100 | 170044770 | 2145 | 2145 | 2145 | 2145 | 345 |
| 572 | 20231006 | 094000 | 169304745 | 2145 | 2145 | 2145 | 2145 | 60 |
| 573 | 20231006 | 093900 | 169176045 | 2155 | 2155 | 2155 | 2155 | 2 |
| 574 | 20231006 | 093800 | 169171735 | 2145 | 2150 | 2150 | 2145 | 2492 |
| 575 | 20231006 | 093700 | 163821925 | 2145 | 2145 | 2145 | 2145 | 0 |
| 576 | 20231006 | 093600 | 163821925 | 2145 | 2150 | 2150 | 2145 | 170 |
| 577 | 20231006 | 093500 | 163456775 | 2145 | 2155 | 2160 | 2145 | 1076 |
| 578 | 20231006 | 093400 | 161139480 | 2155 | 2145 | 2155 | 2145 | 2978 |
| 579 | 20231006 | 093300 | 154737795 | 2145 | 2145 | 2145 | 2145 | 7 |
| 580 | 20231006 | 093200 | 154722780 | 2145 | 2145 | 2145 | 2145 | 7 |
| 581 | 20231006 | 093100 | 154707765 | 2145 | 2135 | 2145 | 2130 | 501 |
| 582 | 20231006 | 093000 | 153638245 | 2135 | 2145 | 2150 | 2135 | 570 |
| 583 | 20231006 | 092900 | 152420700 | 2150 | 2145 | 2150 | 2145 | 502 |
| 584 | 20231006 | 092800 | 151341415 | 2135 | 2145 | 2150 | 2135 | 530 |
| 585 | 20231006 | 092700 | 150208845 | 2145 | 2145 | 2150 | 2145 | 403 |
| 586 | 20231006 | 092600 | 149344065 | 2145 | 2145 | 2145 | 2145 | 100 |
| 587 | 20231006 | 092500 | 149129565 | 2150 | 2140 | 2150 | 2140 | 331 |
| 588 | 20231006 | 092400 | 148418225 | 2145 | 2145 | 2145 | 2145 | 38 |
| 589 | 20231006 | 092300 | 148336715 | 2150 | 2150 | 2150 | 2150 | 1070 |
| 590 | 20231006 | 092200 | 146036215 | 2150 | 2150 | 2155 | 2150 | 60 |
| 591 | 20231006 | 092100 | 145907195 | 2145 | 2145 | 2145 | 2145 | 74 |
| 592 | 20231006 | 092000 | 145748465 | 2145 | 2155 | 2155 | 2145 | 75 |
| 593 | 20231006 | 091900 | 145587290 | 2145 | 2145 | 2145 | 2145 | 247 |
| 594 | 20231006 | 091800 | 145057475 | 2145 | 2135 | 2145 | 2135 | 700 |
| 595 | 20231006 | 091700 | 143560715 | 2120 | 2125 | 2125 | 2120 | 111 |
| 596 | 20231006 | 091600 | 143324875 | 2120 | 2125 | 2125 | 2120 | 2000 |
| 597 | 20231006 | 091500 | 139084140 | 2125 | 2125 | 2125 | 2125 | 466 |
| 598 | 20231006 | 091400 | 138093890 | 2125 | 2130 | 2130 | 2125 | 6486 |
| 599 | 20231006 | 091300 | 124303410 | 2130 | 2140 | 2140 | 2130 | 1223 |
| 600 | 20231006 | 091200 | 121686200 | 2145 | 2130 | 2145 | 2130 | 5238 |
| 601 | 20231006 | 091100 | 110477600 | 2130 | 2145 | 2145 | 2130 | 139 |
| 602 | 20231006 | 091000 | 110180220 | 2130 | 2140 | 2140 | 2125 | 11265 |
| 603 | 20231006 | 090900 | 86180865 | 2135 | 2135 | 2135 | 2135 | 689 |
| 604 | 20231006 | 090800 | 84709850 | 2135 | 2125 | 2135 | 2125 | 1451 |
| 605 | 20231006 | 090700 | 81619475 | 2120 | 2125 | 2125 | 2120 | 126 |
| 606 | 20231006 | 090600 | 81352340 | 2120 | 2130 | 2130 | 2120 | 2066 |
| 607 | 20231006 | 090500 | 76957280 | 2115 | 2145 | 2145 | 2115 | 6886 |
| 608 | 20231006 | 090400 | 62291700 | 2145 | 2140 | 2145 | 2140 | 1667 |
| 609 | 20231006 | 090300 | 58723855 | 2145 | 2140 | 2145 | 2140 | 1242 |
| 610 | 20231006 | 090200 | 56065490 | 2130 | 2140 | 2145 | 2130 | 1854 |
| 611 | 20231006 | 090100 | 52109310 | 2155 | 2110 | 2165 | 2110 | 7451 |
| 612 | 20231006 | 090000 | 36228850 | 2105 | 2070 | 2115 | 2070 | 16640 |