29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 185600 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 4616 |
| 3 | 20231011 | 185500 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 4 | 20231011 | 185400 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 5 | 20231011 | 185300 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 6 | 20231011 | 185200 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 7 | 20231011 | 185100 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 8 | 20231011 | 185000 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 9 | 20231011 | 184900 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 10 | 20231011 | 184800 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 11 | 20231011 | 184700 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 12 | 20231011 | 184600 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 13 | 20231011 | 184500 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 14 | 20231011 | 184400 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 15 | 20231011 | 184300 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 16 | 20231011 | 184200 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 17 | 20231011 | 184100 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 18 | 20231011 | 184000 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 19 | 20231011 | 183900 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 20 | 20231011 | 183800 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 21 | 20231011 | 183700 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 22 | 20231011 | 183600 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 23 | 20231011 | 183500 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 24 | 20231011 | 183400 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 25 | 20231011 | 183300 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 26 | 20231011 | 183200 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 27 | 20231011 | 183100 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 28 | 20231011 | 183000 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 29 | 20231011 | 182900 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 30 | 20231011 | 182800 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 31 | 20231011 | 182700 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 32 | 20231011 | 182600 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 4616 |
| 33 | 20231011 | 182500 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 34 | 20231011 | 182400 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 35 | 20231011 | 182300 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 36 | 20231011 | 182200 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 37 | 20231011 | 182100 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 38 | 20231011 | 182000 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 39 | 20231011 | 181900 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 40 | 20231011 | 181800 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 41 | 20231011 | 181700 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 42 | 20231011 | 181600 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 43 | 20231011 | 181500 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 44 | 20231011 | 181400 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 45 | 20231011 | 181300 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 46 | 20231011 | 181200 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 47 | 20231011 | 181100 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 48 | 20231011 | 181000 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 49 | 20231011 | 180900 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 50 | 20231011 | 180800 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 51 | 20231011 | 180700 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 52 | 20231011 | 180600 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 53 | 20231011 | 180500 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 54 | 20231011 | 180400 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 55 | 20231011 | 180300 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 56 | 20231011 | 180200 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 57 | 20231011 | 180100 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 58 | 20231011 | 180000 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 59 | 20231011 | 175900 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 60 | 20231011 | 175800 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 61 | 20231011 | 175700 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 62 | 20231011 | 175600 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 4616 |
| 63 | 20231011 | 175500 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 64 | 20231011 | 175400 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 65 | 20231011 | 175300 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 66 | 20231011 | 175200 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 67 | 20231011 | 175100 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 68 | 20231011 | 175000 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 69 | 20231011 | 174900 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 70 | 20231011 | 174800 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 71 | 20231011 | 174700 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 72 | 20231011 | 174600 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 73 | 20231011 | 174500 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 74 | 20231011 | 174400 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 75 | 20231011 | 174300 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 76 | 20231011 | 174200 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 77 | 20231011 | 174100 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 78 | 20231011 | 174000 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 79 | 20231011 | 173900 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 80 | 20231011 | 173800 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 81 | 20231011 | 173700 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 82 | 20231011 | 173600 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 83 | 20231011 | 173500 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 84 | 20231011 | 173400 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 85 | 20231011 | 173300 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 86 | 20231011 | 173200 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 87 | 20231011 | 173100 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 88 | 20231011 | 173000 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 89 | 20231011 | 172900 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 90 | 20231011 | 172800 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 91 | 20231011 | 172700 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 92 | 20231011 | 172600 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 4616 |
| 93 | 20231011 | 172500 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 94 | 20231011 | 172400 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 95 | 20231011 | 172300 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 96 | 20231011 | 172200 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 97 | 20231011 | 172100 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 98 | 20231011 | 172000 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 99 | 20231011 | 171900 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 100 | 20231011 | 171800 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 101 | 20231011 | 171700 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 102 | 20231011 | 171600 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 103 | 20231011 | 171500 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 104 | 20231011 | 171400 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 105 | 20231011 | 171300 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 106 | 20231011 | 171200 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 107 | 20231011 | 171100 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 108 | 20231011 | 171000 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 109 | 20231011 | 170900 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 110 | 20231011 | 170800 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 111 | 20231011 | 170700 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 112 | 20231011 | 170600 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 113 | 20231011 | 170500 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 114 | 20231011 | 170400 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 115 | 20231011 | 170300 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 116 | 20231011 | 170200 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 117 | 20231011 | 170100 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 118 | 20231011 | 170000 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 119 | 20231011 | 165900 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 120 | 20231011 | 165800 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 121 | 20231011 | 165700 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 122 | 20231011 | 165600 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 4616 |
| 123 | 20231011 | 165500 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 124 | 20231011 | 165400 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 125 | 20231011 | 165300 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 126 | 20231011 | 165200 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 127 | 20231011 | 165100 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 128 | 20231011 | 165000 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 129 | 20231011 | 164900 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 130 | 20231011 | 164800 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 131 | 20231011 | 164700 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 132 | 20231011 | 164600 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 133 | 20231011 | 164500 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 134 | 20231011 | 164400 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 135 | 20231011 | 164300 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 136 | 20231011 | 164200 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 137 | 20231011 | 164100 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 138 | 20231011 | 164000 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 139 | 20231011 | 163900 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 140 | 20231011 | 163800 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 141 | 20231011 | 163700 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 142 | 20231011 | 163600 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 143 | 20231011 | 163500 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 144 | 20231011 | 163400 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 145 | 20231011 | 163300 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 146 | 20231011 | 163200 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 147 | 20231011 | 163100 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 148 | 20231011 | 163000 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 149 | 20231011 | 162900 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 150 | 20231011 | 162800 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 151 | 20231011 | 162700 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 152 | 20231011 | 162600 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 4616 |
| 153 | 20231011 | 162500 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 154 | 20231011 | 162400 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 155 | 20231011 | 162300 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 156 | 20231011 | 162200 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 157 | 20231011 | 162100 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 158 | 20231011 | 162000 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 159 | 20231011 | 161900 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 160 | 20231011 | 161800 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 161 | 20231011 | 161700 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 162 | 20231011 | 161600 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 163 | 20231011 | 161500 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 164 | 20231011 | 161400 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 165 | 20231011 | 161300 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 166 | 20231011 | 161200 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 167 | 20231011 | 161100 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 168 | 20231011 | 161000 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 169 | 20231011 | 160900 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 170 | 20231011 | 160800 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 171 | 20231011 | 160700 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 172 | 20231011 | 160600 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 173 | 20231011 | 160500 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 174 | 20231011 | 160400 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 175 | 20231011 | 160300 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 176 | 20231011 | 160200 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 177 | 20231011 | 160100 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 178 | 20231011 | 160000 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 179 | 20231011 | 155900 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 180 | 20231011 | 155800 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 181 | 20231011 | 155700 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 182 | 20231011 | 155600 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 4616 |
| 183 | 20231011 | 155500 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 184 | 20231011 | 155400 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 185 | 20231011 | 155300 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 186 | 20231011 | 155200 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 187 | 20231011 | 155100 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 188 | 20231011 | 155000 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 189 | 20231011 | 154900 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 190 | 20231011 | 154800 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 191 | 20231011 | 154700 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 192 | 20231011 | 154600 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 193 | 20231011 | 154500 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 194 | 20231011 | 154400 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 195 | 20231011 | 154300 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 196 | 20231011 | 154200 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 197 | 20231011 | 154100 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 198 | 20231011 | 154000 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 199 | 20231011 | 153900 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 200 | 20231011 | 153800 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 201 | 20231011 | 153700 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 202 | 20231011 | 153600 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 203 | 20231011 | 153500 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 204 | 20231011 | 153400 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 205 | 20231011 | 153300 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 206 | 20231011 | 153200 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 207 | 20231011 | 153100 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 208 | 20231011 | 153000 | 1036945520 | 6530 | 6530 | 6530 | 6530 | 4616 |
| 209 | 20231011 | 152900 | 1006803040 | 6520 | 6520 | 6520 | 6520 | 0 |
| 210 | 20231011 | 152800 | 1006803040 | 6520 | 6520 | 6520 | 6520 | 0 |
| 211 | 20231011 | 152700 | 1006803040 | 6520 | 6520 | 6520 | 6520 | 0 |
| 212 | 20231011 | 152600 | 1006803040 | 6520 | 6520 | 6520 | 6520 | 0 |
| 213 | 20231011 | 152500 | 1006803040 | 6520 | 6520 | 6520 | 6520 | 0 |
| 214 | 20231011 | 152400 | 1006803040 | 6520 | 6520 | 6520 | 6520 | 0 |
| 215 | 20231011 | 152300 | 1006803040 | 6520 | 6520 | 6520 | 6520 | 0 |
| 216 | 20231011 | 152200 | 1006803040 | 6520 | 6520 | 6520 | 6520 | 0 |
| 217 | 20231011 | 152100 | 1006803040 | 6520 | 6520 | 6520 | 6520 | 0 |
| 218 | 20231011 | 152000 | 1006803040 | 6520 | 6520 | 6520 | 6520 | 0 |
| 219 | 20231011 | 151900 | 1006803040 | 6520 | 6540 | 6540 | 6520 | 224 |
| 220 | 20231011 | 151800 | 1005339180 | 6520 | 6520 | 6520 | 6520 | 1 |
| 221 | 20231011 | 151700 | 1005332660 | 6530 | 6520 | 6530 | 6520 | 147 |
| 222 | 20231011 | 151600 | 1004372800 | 6520 | 6520 | 6520 | 6520 | 1 |
| 223 | 20231011 | 151500 | 1004366280 | 6520 | 6520 | 6520 | 6520 | 379 |
| 224 | 20231011 | 151400 | 1001895200 | 6520 | 6530 | 6530 | 6520 | 4 |
| 225 | 20231011 | 151300 | 1001869110 | 6540 | 6540 | 6540 | 6540 | 1 |
| 226 | 20231011 | 151200 | 1001862570 | 6520 | 6540 | 6540 | 6520 | 31 |
| 227 | 20231011 | 151100 | 1001660420 | 6520 | 6520 | 6520 | 6520 | 0 |
| 228 | 20231011 | 151000 | 1001660420 | 6520 | 6540 | 6540 | 6520 | 121 |
| 229 | 20231011 | 150900 | 1000871480 | 6520 | 6520 | 6520 | 6520 | 1534 |
| 230 | 20231011 | 150800 | 990869800 | 6540 | 6540 | 6540 | 6540 | 20 |
| 231 | 20231011 | 150700 | 990739000 | 6540 | 6540 | 6540 | 6540 | 280 |
| 232 | 20231011 | 150600 | 988907800 | 6540 | 6540 | 6540 | 6520 | 2092 |
| 233 | 20231011 | 150500 | 975265940 | 6520 | 6530 | 6540 | 6520 | 150 |
| 234 | 20231011 | 150400 | 974287230 | 6530 | 6520 | 6540 | 6520 | 66 |
| 235 | 20231011 | 150300 | 973856560 | 6550 | 6550 | 6550 | 6550 | 0 |
| 236 | 20231011 | 150200 | 973856560 | 6550 | 6550 | 6550 | 6550 | 2 |
| 237 | 20231011 | 150100 | 973843460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 238 | 20231011 | 150000 | 973843460 | 6550 | 6520 | 6550 | 6520 | 216 |
| 239 | 20231011 | 145900 | 972435110 | 6560 | 6560 | 6560 | 6560 | 0 |
| 240 | 20231011 | 145800 | 972435110 | 6560 | 6560 | 6560 | 6520 | 5403 |
| 241 | 20231011 | 145700 | 937192180 | 6540 | 6550 | 6550 | 6540 | 1652 |
| 242 | 20231011 | 145600 | 926371610 | 6550 | 6530 | 6550 | 6530 | 760 |
| 243 | 20231011 | 145500 | 921393630 | 6540 | 6550 | 6550 | 6540 | 66 |
| 244 | 20231011 | 145400 | 920961830 | 6550 | 6550 | 6550 | 6550 | 1 |
| 245 | 20231011 | 145300 | 920955280 | 6530 | 6530 | 6530 | 6530 | 250 |
| 246 | 20231011 | 145200 | 919322780 | 6530 | 6530 | 6550 | 6530 | 24 |
| 247 | 20231011 | 145100 | 919166040 | 6540 | 6530 | 6540 | 6530 | 3909 |
| 248 | 20231011 | 145000 | 893620160 | 6530 | 6540 | 6540 | 6530 | 501 |
| 249 | 20231011 | 144900 | 890348620 | 6530 | 6530 | 6530 | 6530 | 197 |
| 250 | 20231011 | 144800 | 889062210 | 6540 | 6530 | 6540 | 6530 | 2011 |
| 251 | 20231011 | 144700 | 875930370 | 6530 | 6540 | 6540 | 6530 | 78 |
| 252 | 20231011 | 144600 | 875420280 | 6540 | 6540 | 6540 | 6540 | 14 |
| 253 | 20231011 | 144500 | 875328720 | 6540 | 6540 | 6540 | 6530 | 74 |
| 254 | 20231011 | 144400 | 874845420 | 6540 | 6540 | 6550 | 6530 | 576 |
| 255 | 20231011 | 144300 | 871083440 | 6540 | 6540 | 6540 | 6540 | 12 |
| 256 | 20231011 | 144200 | 871004960 | 6550 | 6550 | 6550 | 6550 | 0 |
| 257 | 20231011 | 144100 | 871004960 | 6550 | 6540 | 6550 | 6530 | 224 |
| 258 | 20231011 | 144000 | 869542200 | 6550 | 6550 | 6550 | 6550 | 0 |
| 259 | 20231011 | 143900 | 869542200 | 6550 | 6550 | 6550 | 6550 | 0 |
| 260 | 20231011 | 143800 | 869542200 | 6550 | 6550 | 6550 | 6550 | 12 |
| 261 | 20231011 | 143700 | 869463600 | 6550 | 6550 | 6550 | 6550 | 0 |
| 262 | 20231011 | 143600 | 869463600 | 6550 | 6550 | 6550 | 6550 | 50 |
| 263 | 20231011 | 143500 | 869136100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 264 | 20231011 | 143400 | 869136100 | 6550 | 6540 | 6550 | 6540 | 67 |
| 265 | 20231011 | 143300 | 868697900 | 6540 | 6540 | 6540 | 6540 | 300 |
| 266 | 20231011 | 143200 | 866735900 | 6550 | 6550 | 6550 | 6550 | 0 |
| 267 | 20231011 | 143100 | 866735900 | 6550 | 6550 | 6550 | 6550 | 293 |
| 268 | 20231011 | 143000 | 864816750 | 6550 | 6550 | 6550 | 6550 | 1053 |
| 269 | 20231011 | 142900 | 857919600 | 6550 | 6550 | 6550 | 6550 | 1050 |
| 270 | 20231011 | 142800 | 851042100 | 6550 | 6550 | 6550 | 6550 | 1000 |
| 271 | 20231011 | 142700 | 844492100 | 6540 | 6540 | 6540 | 6540 | 1 |
| 272 | 20231011 | 142600 | 844485560 | 6560 | 6560 | 6560 | 6560 | 1 |
| 273 | 20231011 | 142500 | 844479000 | 6550 | 6550 | 6550 | 6550 | 0 |
| 274 | 20231011 | 142400 | 844479000 | 6550 | 6560 | 6560 | 6550 | 538 |
| 275 | 20231011 | 142300 | 840954720 | 6560 | 6560 | 6560 | 6560 | 1 |
| 276 | 20231011 | 142200 | 840948160 | 6550 | 6560 | 6560 | 6550 | 10 |
| 277 | 20231011 | 142100 | 840882570 | 6550 | 6550 | 6550 | 6550 | 400 |
| 278 | 20231011 | 142000 | 838262570 | 6560 | 6550 | 6560 | 6550 | 1001 |
| 279 | 20231011 | 141900 | 831706010 | 6550 | 6550 | 6550 | 6550 | 68 |
| 280 | 20231011 | 141800 | 831260610 | 6540 | 6540 | 6540 | 6540 | 10 |
| 281 | 20231011 | 141700 | 831195210 | 6560 | 6560 | 6560 | 6560 | 1 |
| 282 | 20231011 | 141600 | 831188650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 283 | 20231011 | 141500 | 831188650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 284 | 20231011 | 141400 | 831188650 | 6530 | 6540 | 6540 | 6530 | 600 |
| 285 | 20231011 | 141300 | 827270610 | 6560 | 6530 | 6560 | 6530 | 101 |
| 286 | 20231011 | 141200 | 826611050 | 6540 | 6540 | 6540 | 6540 | 23 |
| 287 | 20231011 | 141100 | 826460630 | 6560 | 6560 | 6560 | 6560 | 1 |
| 288 | 20231011 | 141000 | 826454070 | 6560 | 6540 | 6560 | 6530 | 3649 |
| 289 | 20231011 | 140900 | 802618310 | 6560 | 6560 | 6560 | 6560 | 0 |
| 290 | 20231011 | 140800 | 802618310 | 6560 | 6540 | 6560 | 6530 | 876 |
| 291 | 20231011 | 140700 | 796883420 | 6560 | 6560 | 6560 | 6560 | 0 |
| 292 | 20231011 | 140600 | 796883420 | 6560 | 6560 | 6560 | 6560 | 0 |
| 293 | 20231011 | 140500 | 796883420 | 6560 | 6560 | 6560 | 6560 | 0 |
| 294 | 20231011 | 140400 | 796883420 | 6560 | 6560 | 6560 | 6560 | 1 |
| 295 | 20231011 | 140300 | 796876860 | 6530 | 6550 | 6550 | 6530 | 51 |
| 296 | 20231011 | 140200 | 796543380 | 6540 | 6540 | 6540 | 6540 | 500 |
| 297 | 20231011 | 140100 | 793273380 | 6570 | 6570 | 6570 | 6570 | 0 |
| 298 | 20231011 | 140000 | 793273380 | 6570 | 6570 | 6570 | 6570 | 0 |
| 299 | 20231011 | 135900 | 793273380 | 6570 | 6570 | 6570 | 6570 | 1 |
| 300 | 20231011 | 135800 | 793266810 | 6550 | 6550 | 6550 | 6540 | 654 |
| 301 | 20231011 | 135700 | 788983120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 302 | 20231011 | 135600 | 788983120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 303 | 20231011 | 135500 | 788983120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 304 | 20231011 | 135400 | 788983120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 305 | 20231011 | 135300 | 788983120 | 6570 | 6570 | 6570 | 6570 | 532 |
| 306 | 20231011 | 135200 | 785487880 | 6570 | 6570 | 6570 | 6570 | 216 |
| 307 | 20231011 | 135100 | 784068760 | 6560 | 6560 | 6560 | 6560 | 3180 |
| 308 | 20231011 | 135000 | 763207960 | 6560 | 6560 | 6560 | 6560 | 30 |
| 309 | 20231011 | 134900 | 763011160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 310 | 20231011 | 134800 | 763011160 | 6570 | 6570 | 6570 | 6570 | 24 |
| 311 | 20231011 | 134700 | 762853480 | 6570 | 6570 | 6570 | 6570 | 128 |
| 312 | 20231011 | 134600 | 762012520 | 6570 | 6570 | 6570 | 6570 | 0 |
| 313 | 20231011 | 134500 | 762012520 | 6570 | 6570 | 6570 | 6570 | 0 |
| 314 | 20231011 | 134400 | 762012520 | 6570 | 6570 | 6570 | 6570 | 66 |
| 315 | 20231011 | 134300 | 761578900 | 6570 | 6570 | 6570 | 6570 | 0 |
| 316 | 20231011 | 134200 | 761578900 | 6570 | 6570 | 6570 | 6570 | 300 |
| 317 | 20231011 | 134100 | 759607900 | 6570 | 6570 | 6570 | 6570 | 1 |
| 318 | 20231011 | 134000 | 759601330 | 6570 | 6570 | 6570 | 6570 | 443 |
| 319 | 20231011 | 133900 | 756690820 | 6580 | 6570 | 6580 | 6570 | 112 |
| 320 | 20231011 | 133800 | 755953880 | 6580 | 6580 | 6580 | 6580 | 843 |
| 321 | 20231011 | 133700 | 750406940 | 6580 | 6580 | 6580 | 6570 | 264 |
| 322 | 20231011 | 133600 | 748671490 | 6580 | 6580 | 6580 | 6580 | 0 |
| 323 | 20231011 | 133500 | 748671490 | 6580 | 6580 | 6580 | 6580 | 1 |
| 324 | 20231011 | 133400 | 748664910 | 6580 | 6580 | 6580 | 6580 | 7 |
| 325 | 20231011 | 133300 | 748618850 | 6580 | 6580 | 6580 | 6580 | 108 |
| 326 | 20231011 | 133200 | 747908210 | 6590 | 6590 | 6590 | 6590 | 0 |
| 327 | 20231011 | 133100 | 747908210 | 6590 | 6590 | 6590 | 6590 | 0 |
| 328 | 20231011 | 133000 | 747908210 | 6590 | 6590 | 6590 | 6590 | 0 |
| 329 | 20231011 | 132900 | 747908210 | 6590 | 6580 | 6590 | 6580 | 534 |
| 330 | 20231011 | 132800 | 744394480 | 6580 | 6570 | 6580 | 6570 | 732 |
| 331 | 20231011 | 132700 | 739580330 | 6580 | 6580 | 6580 | 6580 | 2 |
| 332 | 20231011 | 132600 | 739567170 | 6570 | 6570 | 6570 | 6570 | 200 |
| 333 | 20231011 | 132500 | 738253170 | 6570 | 6570 | 6570 | 6570 | 200 |
| 334 | 20231011 | 132400 | 736939170 | 6580 | 6580 | 6580 | 6580 | 0 |
| 335 | 20231011 | 132300 | 736939170 | 6580 | 6580 | 6580 | 6580 | 0 |
| 336 | 20231011 | 132200 | 736939170 | 6580 | 6580 | 6580 | 6580 | 0 |
| 337 | 20231011 | 132100 | 736939170 | 6580 | 6580 | 6580 | 6580 | 0 |
| 338 | 20231011 | 132000 | 736939170 | 6580 | 6580 | 6580 | 6580 | 2 |
| 339 | 20231011 | 131900 | 736926010 | 6570 | 6570 | 6570 | 6570 | 0 |
| 340 | 20231011 | 131800 | 736926010 | 6570 | 6570 | 6570 | 6570 | 0 |
| 341 | 20231011 | 131700 | 736926010 | 6570 | 6570 | 6570 | 6570 | 0 |
| 342 | 20231011 | 131600 | 736926010 | 6570 | 6570 | 6570 | 6570 | 749 |
| 343 | 20231011 | 131500 | 732005080 | 6580 | 6580 | 6580 | 6580 | 4 |
| 344 | 20231011 | 131400 | 731978760 | 6570 | 6580 | 6580 | 6570 | 11 |
| 345 | 20231011 | 131300 | 731906470 | 6580 | 6580 | 6580 | 6580 | 5 |
| 346 | 20231011 | 131200 | 731873570 | 6590 | 6580 | 6590 | 6580 | 261 |
| 347 | 20231011 | 131100 | 730155630 | 6590 | 6590 | 6590 | 6590 | 0 |
| 348 | 20231011 | 131000 | 730155630 | 6590 | 6590 | 6590 | 6590 | 1 |
| 349 | 20231011 | 130900 | 730149040 | 6580 | 6580 | 6580 | 6580 | 565 |
| 350 | 20231011 | 130800 | 726431340 | 6580 | 6570 | 6580 | 6570 | 501 |
| 351 | 20231011 | 130700 | 723139760 | 6580 | 6580 | 6580 | 6580 | 50 |
| 352 | 20231011 | 130600 | 722810760 | 6580 | 6580 | 6580 | 6580 | 1 |
| 353 | 20231011 | 130500 | 722804180 | 6570 | 6550 | 6570 | 6550 | 157 |
| 354 | 20231011 | 130400 | 721775810 | 6590 | 6560 | 6590 | 6550 | 1654 |
| 355 | 20231011 | 130300 | 710898120 | 6560 | 6560 | 6560 | 6560 | 0 |
| 356 | 20231011 | 130200 | 710898120 | 6560 | 6560 | 6560 | 6560 | 70 |
| 357 | 20231011 | 130100 | 710438920 | 6570 | 6560 | 6570 | 6540 | 439 |
| 358 | 20231011 | 130000 | 707563730 | 6560 | 6560 | 6560 | 6560 | 14 |
| 359 | 20231011 | 125900 | 707471890 | 6570 | 6570 | 6570 | 6560 | 206 |
| 360 | 20231011 | 125800 | 706118520 | 6580 | 6580 | 6580 | 6580 | 0 |
| 361 | 20231011 | 125700 | 706118520 | 6580 | 6580 | 6580 | 6580 | 0 |
| 362 | 20231011 | 125600 | 706118520 | 6580 | 6580 | 6580 | 6580 | 0 |
| 363 | 20231011 | 125500 | 706118520 | 6580 | 6580 | 6580 | 6580 | 0 |
| 364 | 20231011 | 125400 | 706118520 | 6580 | 6580 | 6580 | 6580 | 1 |
| 365 | 20231011 | 125300 | 706111940 | 6580 | 6580 | 6580 | 6580 | 10 |
| 366 | 20231011 | 125200 | 706046140 | 6580 | 6550 | 6580 | 6550 | 1743 |
| 367 | 20231011 | 125100 | 694619390 | 6550 | 6560 | 6560 | 6550 | 583 |
| 368 | 20231011 | 125000 | 690794940 | 6570 | 6570 | 6570 | 6570 | 1 |
| 369 | 20231011 | 124900 | 690788370 | 6560 | 6560 | 6560 | 6560 | 0 |
| 370 | 20231011 | 124800 | 690788370 | 6560 | 6560 | 6560 | 6560 | 12 |
| 371 | 20231011 | 124700 | 690709650 | 6560 | 6560 | 6560 | 6560 | 0 |
| 372 | 20231011 | 124600 | 690709650 | 6560 | 6570 | 6570 | 6560 | 1001 |
| 373 | 20231011 | 124500 | 684142080 | 6580 | 6580 | 6580 | 6580 | 1 |
| 374 | 20231011 | 124400 | 684135500 | 6580 | 6580 | 6580 | 6580 | 0 |
| 375 | 20231011 | 124300 | 684135500 | 6580 | 6580 | 6580 | 6580 | 0 |
| 376 | 20231011 | 124200 | 684135500 | 6580 | 6580 | 6580 | 6580 | 0 |
| 377 | 20231011 | 124100 | 684135500 | 6580 | 6580 | 6580 | 6580 | 0 |
| 378 | 20231011 | 124000 | 684135500 | 6580 | 6580 | 6580 | 6580 | 2 |
| 379 | 20231011 | 123900 | 684122340 | 6570 | 6570 | 6570 | 6570 | 288 |
| 380 | 20231011 | 123800 | 682230180 | 6570 | 6570 | 6570 | 6570 | 0 |
| 381 | 20231011 | 123700 | 682230180 | 6570 | 6570 | 6570 | 6570 | 10 |
| 382 | 20231011 | 123600 | 682164480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 383 | 20231011 | 123500 | 682164480 | 6570 | 6570 | 6570 | 6570 | 1 |
| 384 | 20231011 | 123400 | 682157910 | 6570 | 6570 | 6570 | 6570 | 650 |
| 385 | 20231011 | 123300 | 677887410 | 6580 | 6580 | 6580 | 6580 | 0 |
| 386 | 20231011 | 123200 | 677887410 | 6580 | 6580 | 6580 | 6580 | 2 |
| 387 | 20231011 | 123100 | 677874250 | 6580 | 6570 | 6580 | 6570 | 20 |
| 388 | 20231011 | 123000 | 677742830 | 6570 | 6570 | 6570 | 6570 | 0 |
| 389 | 20231011 | 122900 | 677742830 | 6570 | 6570 | 6570 | 6570 | 0 |
| 390 | 20231011 | 122800 | 677742830 | 6570 | 6570 | 6570 | 6570 | 74 |
| 391 | 20231011 | 122700 | 677256650 | 6580 | 6580 | 6580 | 6580 | 1 |
| 392 | 20231011 | 122600 | 677250070 | 6580 | 6580 | 6580 | 6580 | 100 |
| 393 | 20231011 | 122500 | 676592070 | 6580 | 6570 | 6580 | 6570 | 13 |
| 394 | 20231011 | 122400 | 676506540 | 6570 | 6580 | 6580 | 6570 | 2 |
| 395 | 20231011 | 122300 | 676493390 | 6570 | 6560 | 6570 | 6560 | 676 |
| 396 | 20231011 | 122200 | 672052090 | 6570 | 6570 | 6570 | 6570 | 0 |
| 397 | 20231011 | 122100 | 672052090 | 6570 | 6570 | 6570 | 6570 | 1 |
| 398 | 20231011 | 122000 | 672045520 | 6560 | 6560 | 6560 | 6560 | 0 |
| 399 | 20231011 | 121900 | 672045520 | 6560 | 6560 | 6560 | 6560 | 25 |
| 400 | 20231011 | 121800 | 671881520 | 6560 | 6550 | 6560 | 6550 | 1049 |
| 401 | 20231011 | 121700 | 665009540 | 6530 | 6530 | 6530 | 6530 | 0 |
| 402 | 20231011 | 121600 | 665009540 | 6530 | 6530 | 6530 | 6530 | 0 |
| 403 | 20231011 | 121500 | 665009540 | 6530 | 6530 | 6530 | 6530 | 10 |
| 404 | 20231011 | 121400 | 664944240 | 6540 | 6540 | 6540 | 6540 | 38 |
| 405 | 20231011 | 121300 | 664695720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 406 | 20231011 | 121200 | 664695720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 407 | 20231011 | 121100 | 664695720 | 6550 | 6550 | 6550 | 6550 | 1 |
| 408 | 20231011 | 121000 | 664689170 | 6550 | 6550 | 6550 | 6550 | 0 |
| 409 | 20231011 | 120900 | 664689170 | 6550 | 6550 | 6550 | 6550 | 0 |
| 410 | 20231011 | 120800 | 664689170 | 6550 | 6530 | 6550 | 6530 | 621 |
| 411 | 20231011 | 120700 | 660634020 | 6530 | 6530 | 6530 | 6530 | 4 |
| 412 | 20231011 | 120600 | 660607900 | 6530 | 6550 | 6550 | 6530 | 2464 |
| 413 | 20231011 | 120500 | 644508900 | 6540 | 6540 | 6540 | 6540 | 0 |
| 414 | 20231011 | 120400 | 644508900 | 6540 | 6540 | 6540 | 6540 | 0 |
| 415 | 20231011 | 120300 | 644508900 | 6540 | 6550 | 6550 | 6540 | 530 |
| 416 | 20231011 | 120200 | 641042400 | 6550 | 6540 | 6550 | 6540 | 111 |
| 417 | 20231011 | 120100 | 640315360 | 6550 | 6550 | 6550 | 6550 | 51 |
| 418 | 20231011 | 120000 | 639981310 | 6540 | 6540 | 6540 | 6540 | 28 |
| 419 | 20231011 | 115900 | 639798190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 420 | 20231011 | 115800 | 639798190 | 6540 | 6540 | 6540 | 6540 | 101 |
| 421 | 20231011 | 115700 | 639137650 | 6550 | 6550 | 6550 | 6550 | 0 |
| 422 | 20231011 | 115600 | 639137650 | 6550 | 6550 | 6550 | 6550 | 22 |
| 423 | 20231011 | 115500 | 638993550 | 6550 | 6550 | 6550 | 6550 | 1 |
| 424 | 20231011 | 115400 | 638987000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 425 | 20231011 | 115300 | 638987000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 426 | 20231011 | 115200 | 638987000 | 6560 | 6560 | 6560 | 6560 | 1 |
| 427 | 20231011 | 115100 | 638980440 | 6560 | 6560 | 6560 | 6560 | 0 |
| 428 | 20231011 | 115000 | 638980440 | 6560 | 6560 | 6560 | 6560 | 0 |
| 429 | 20231011 | 114900 | 638980440 | 6560 | 6560 | 6560 | 6560 | 0 |
| 430 | 20231011 | 114800 | 638980440 | 6560 | 6560 | 6560 | 6560 | 0 |
| 431 | 20231011 | 114700 | 638980440 | 6560 | 6560 | 6560 | 6560 | 7 |
| 432 | 20231011 | 114600 | 638934520 | 6560 | 6560 | 6560 | 6560 | 0 |
| 433 | 20231011 | 114500 | 638934520 | 6560 | 6560 | 6560 | 6560 | 0 |
| 434 | 20231011 | 114400 | 638934520 | 6560 | 6560 | 6560 | 6560 | 16 |
| 435 | 20231011 | 114300 | 638829560 | 6560 | 6560 | 6560 | 6560 | 84 |
| 436 | 20231011 | 114200 | 638278520 | 6560 | 6560 | 6560 | 6560 | 2 |
| 437 | 20231011 | 114100 | 638265400 | 6560 | 6540 | 6560 | 6530 | 757 |
| 438 | 20231011 | 114000 | 633306880 | 6530 | 6550 | 6550 | 6530 | 2088 |
| 439 | 20231011 | 113900 | 619660980 | 6550 | 6550 | 6550 | 6550 | 1 |
| 440 | 20231011 | 113800 | 619654430 | 6550 | 6550 | 6550 | 6550 | 166 |
| 441 | 20231011 | 113700 | 618567130 | 6540 | 6540 | 6540 | 6540 | 0 |
| 442 | 20231011 | 113600 | 618567130 | 6540 | 6540 | 6540 | 6540 | 1 |
| 443 | 20231011 | 113500 | 618560590 | 6540 | 6540 | 6540 | 6540 | 1 |
| 444 | 20231011 | 113400 | 618554050 | 6540 | 6540 | 6540 | 6540 | 0 |
| 445 | 20231011 | 113300 | 618554050 | 6540 | 6540 | 6540 | 6540 | 10 |
| 446 | 20231011 | 113200 | 618488650 | 6540 | 6540 | 6540 | 6540 | 0 |
| 447 | 20231011 | 113100 | 618488650 | 6540 | 6540 | 6540 | 6540 | 35 |
| 448 | 20231011 | 113000 | 618259750 | 6540 | 6550 | 6550 | 6540 | 320 |
| 449 | 20231011 | 112900 | 616166150 | 6550 | 6550 | 6550 | 6550 | 0 |
| 450 | 20231011 | 112800 | 616166150 | 6550 | 6550 | 6550 | 6550 | 0 |
| 451 | 20231011 | 112700 | 616166150 | 6550 | 6550 | 6550 | 6550 | 1 |
| 452 | 20231011 | 112600 | 616159600 | 6550 | 6550 | 6550 | 6550 | 0 |
| 453 | 20231011 | 112500 | 616159600 | 6550 | 6550 | 6550 | 6550 | 0 |
| 454 | 20231011 | 112400 | 616159600 | 6550 | 6550 | 6550 | 6550 | 0 |
| 455 | 20231011 | 112300 | 616159600 | 6550 | 6550 | 6550 | 6550 | 101 |
| 456 | 20231011 | 112200 | 615498050 | 6550 | 6550 | 6550 | 6550 | 0 |
| 457 | 20231011 | 112100 | 615498050 | 6550 | 6550 | 6550 | 6550 | 30 |
| 458 | 20231011 | 112000 | 615301550 | 6550 | 6550 | 6550 | 6550 | 0 |
| 459 | 20231011 | 111900 | 615301550 | 6550 | 6550 | 6550 | 6550 | 0 |
| 460 | 20231011 | 111800 | 615301550 | 6550 | 6550 | 6550 | 6550 | 1 |
| 461 | 20231011 | 111700 | 615295000 | 6550 | 6540 | 6550 | 6540 | 32 |
| 462 | 20231011 | 111600 | 615085700 | 6540 | 6540 | 6540 | 6540 | 0 |
| 463 | 20231011 | 111500 | 615085700 | 6540 | 6540 | 6540 | 6540 | 366 |
| 464 | 20231011 | 111400 | 612692060 | 6550 | 6550 | 6550 | 6550 | 625 |
| 465 | 20231011 | 111300 | 608598310 | 6560 | 6560 | 6560 | 6560 | 138 |
| 466 | 20231011 | 111200 | 607693030 | 6550 | 6550 | 6550 | 6550 | 0 |
| 467 | 20231011 | 111100 | 607693030 | 6550 | 6550 | 6550 | 6550 | 0 |
| 468 | 20231011 | 111000 | 607693030 | 6550 | 6550 | 6550 | 6550 | 1 |
| 469 | 20231011 | 110900 | 607686480 | 6550 | 6550 | 6550 | 6550 | 0 |
| 470 | 20231011 | 110800 | 607686480 | 6550 | 6550 | 6550 | 6550 | 166 |
| 471 | 20231011 | 110700 | 606599180 | 6570 | 6570 | 6570 | 6570 | 0 |
| 472 | 20231011 | 110600 | 606599180 | 6570 | 6570 | 6570 | 6570 | 0 |
| 473 | 20231011 | 110500 | 606599180 | 6570 | 6570 | 6570 | 6570 | 170 |
| 474 | 20231011 | 110400 | 605482280 | 6570 | 6570 | 6570 | 6570 | 10 |
| 475 | 20231011 | 110300 | 605416580 | 6570 | 6570 | 6570 | 6570 | 205 |
| 476 | 20231011 | 110200 | 604069730 | 6540 | 6560 | 6570 | 6540 | 777 |
| 477 | 20231011 | 110100 | 598973940 | 6560 | 6550 | 6560 | 6550 | 3307 |
| 478 | 20231011 | 110000 | 577285000 | 6540 | 6540 | 6540 | 6540 | 100 |
| 479 | 20231011 | 105900 | 576631000 | 6540 | 6540 | 6540 | 6540 | 150 |
| 480 | 20231011 | 105800 | 575650000 | 6550 | 6550 | 6550 | 6550 | 11 |
| 481 | 20231011 | 105700 | 575577950 | 6550 | 6550 | 6550 | 6550 | 0 |
| 482 | 20231011 | 105600 | 575577950 | 6550 | 6550 | 6550 | 6550 | 0 |
| 483 | 20231011 | 105500 | 575577950 | 6550 | 6550 | 6550 | 6550 | 0 |
| 484 | 20231011 | 105400 | 575577950 | 6550 | 6550 | 6550 | 6550 | 20 |
| 485 | 20231011 | 105300 | 575446950 | 6560 | 6560 | 6560 | 6560 | 50 |
| 486 | 20231011 | 105200 | 575118950 | 6560 | 6540 | 6560 | 6540 | 2561 |
| 487 | 20231011 | 105100 | 558347570 | 6540 | 6540 | 6540 | 6540 | 6 |
| 488 | 20231011 | 105000 | 558308330 | 6540 | 6540 | 6540 | 6540 | 0 |
| 489 | 20231011 | 104900 | 558308330 | 6540 | 6540 | 6540 | 6540 | 63 |
| 490 | 20231011 | 104800 | 557896310 | 6540 | 6540 | 6540 | 6540 | 200 |
| 491 | 20231011 | 104700 | 556588310 | 6540 | 6530 | 6540 | 6530 | 95 |
| 492 | 20231011 | 104600 | 555967930 | 6550 | 6540 | 6550 | 6540 | 231 |
| 493 | 20231011 | 104500 | 554455080 | 6540 | 6540 | 6540 | 6540 | 66 |
| 494 | 20231011 | 104400 | 554023440 | 6540 | 6540 | 6540 | 6540 | 1 |
| 495 | 20231011 | 104300 | 554016900 | 6520 | 6540 | 6540 | 6520 | 81 |
| 496 | 20231011 | 104200 | 553488210 | 6540 | 6540 | 6540 | 6540 | 163 |
| 497 | 20231011 | 104100 | 552422190 | 6520 | 6520 | 6520 | 6520 | 1 |
| 498 | 20231011 | 104000 | 552415670 | 6530 | 6530 | 6530 | 6530 | 820 |
| 499 | 20231011 | 103900 | 547061070 | 6530 | 6530 | 6530 | 6530 | 41 |
| 500 | 20231011 | 103800 | 546793340 | 6530 | 6530 | 6530 | 6530 | 142 |
| 501 | 20231011 | 103700 | 545866080 | 6540 | 6540 | 6540 | 6540 | 0 |
| 502 | 20231011 | 103600 | 545866080 | 6540 | 6540 | 6540 | 6540 | 2 |
| 503 | 20231011 | 103500 | 545853000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 504 | 20231011 | 103400 | 545853000 | 6540 | 6540 | 6540 | 6540 | 2 |
| 505 | 20231011 | 103300 | 545839920 | 6540 | 6520 | 6550 | 6520 | 107 |
| 506 | 20231011 | 103200 | 545140100 | 6550 | 6550 | 6550 | 6550 | 6 |
| 507 | 20231011 | 103100 | 545100800 | 6550 | 6550 | 6550 | 6550 | 0 |
| 508 | 20231011 | 103000 | 545100800 | 6550 | 6550 | 6550 | 6550 | 137 |
| 509 | 20231011 | 102900 | 544203450 | 6550 | 6550 | 6550 | 6530 | 732 |
| 510 | 20231011 | 102800 | 539418850 | 6540 | 6540 | 6540 | 6540 | 116 |
| 511 | 20231011 | 102700 | 538660210 | 6530 | 6530 | 6530 | 6530 | 294 |
| 512 | 20231011 | 102600 | 536740390 | 6540 | 6530 | 6540 | 6530 | 201 |
| 513 | 20231011 | 102500 | 535425860 | 6540 | 6550 | 6550 | 6540 | 172 |
| 514 | 20231011 | 102400 | 534299980 | 6550 | 6520 | 6550 | 6520 | 3236 |
| 515 | 20231011 | 102300 | 513167910 | 6520 | 6530 | 6530 | 6520 | 594 |
| 516 | 20231011 | 102200 | 509294880 | 6530 | 6520 | 6530 | 6520 | 12 |
| 517 | 20231011 | 102100 | 509216630 | 6520 | 6520 | 6520 | 6520 | 80 |
| 518 | 20231011 | 102000 | 508695030 | 6520 | 6510 | 6520 | 6510 | 1738 |
| 519 | 20231011 | 101900 | 497368740 | 6510 | 6510 | 6510 | 6510 | 253 |
| 520 | 20231011 | 101800 | 495721710 | 6510 | 6510 | 6510 | 6510 | 1569 |
| 521 | 20231011 | 101700 | 485507520 | 6510 | 6510 | 6510 | 6510 | 21 |
| 522 | 20231011 | 101600 | 485370810 | 6510 | 6510 | 6510 | 6510 | 843 |
| 523 | 20231011 | 101500 | 479882880 | 6510 | 6510 | 6510 | 6510 | 0 |
| 524 | 20231011 | 101400 | 479882880 | 6510 | 6510 | 6510 | 6510 | 30 |
| 525 | 20231011 | 101300 | 479687580 | 6510 | 6510 | 6510 | 6510 | 216 |
| 526 | 20231011 | 101200 | 478281420 | 6500 | 6500 | 6500 | 6500 | 705 |
| 527 | 20231011 | 101100 | 473698920 | 6500 | 6510 | 6510 | 6500 | 3 |
| 528 | 20231011 | 101000 | 473679410 | 6510 | 6510 | 6510 | 6510 | 129 |
| 529 | 20231011 | 100900 | 472839620 | 6510 | 6510 | 6510 | 6510 | 0 |
| 530 | 20231011 | 100800 | 472839620 | 6510 | 6510 | 6510 | 6510 | 200 |
| 531 | 20231011 | 100700 | 471537620 | 6510 | 6510 | 6510 | 6510 | 76 |
| 532 | 20231011 | 100600 | 471042860 | 6510 | 6510 | 6510 | 6510 | 5 |
| 533 | 20231011 | 100500 | 471010310 | 6510 | 6510 | 6510 | 6510 | 0 |
| 534 | 20231011 | 100400 | 471010310 | 6510 | 6510 | 6510 | 6510 | 39 |
| 535 | 20231011 | 100300 | 470756420 | 6510 | 6500 | 6510 | 6500 | 1306 |
| 536 | 20231011 | 100200 | 462255360 | 6500 | 6500 | 6500 | 6500 | 82 |
| 537 | 20231011 | 100100 | 461722360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 538 | 20231011 | 100000 | 461722360 | 6500 | 6500 | 6500 | 6490 | 574 |
| 539 | 20231011 | 095900 | 457995050 | 6500 | 6500 | 6500 | 6500 | 0 |
| 540 | 20231011 | 095800 | 457995050 | 6500 | 6500 | 6500 | 6500 | 22 |
| 541 | 20231011 | 095700 | 457852050 | 6510 | 6500 | 6510 | 6500 | 2 |
| 542 | 20231011 | 095600 | 457839040 | 6490 | 6500 | 6500 | 6490 | 59 |
| 543 | 20231011 | 095500 | 457455590 | 6500 | 6500 | 6510 | 6500 | 282 |
| 544 | 20231011 | 095400 | 455619990 | 6510 | 6510 | 6510 | 6510 | 14 |
| 545 | 20231011 | 095300 | 455528850 | 6510 | 6510 | 6510 | 6490 | 823 |
| 546 | 20231011 | 095200 | 450179520 | 6510 | 6500 | 6510 | 6500 | 955 |
| 547 | 20231011 | 095100 | 443972010 | 6500 | 6490 | 6500 | 6490 | 801 |
| 548 | 20231011 | 095000 | 438773510 | 6490 | 6490 | 6500 | 6490 | 59 |
| 549 | 20231011 | 094900 | 438390590 | 6500 | 6500 | 6500 | 6500 | 20 |
| 550 | 20231011 | 094800 | 438260590 | 6500 | 6500 | 6510 | 6500 | 515 |
| 551 | 20231011 | 094700 | 434913080 | 6500 | 6500 | 6500 | 6500 | 0 |
| 552 | 20231011 | 094600 | 434913080 | 6500 | 6500 | 6500 | 6500 | 1 |
| 553 | 20231011 | 094500 | 434906580 | 6500 | 6500 | 6500 | 6500 | 3500 |
| 554 | 20231011 | 094400 | 412156580 | 6500 | 6500 | 6500 | 6500 | 4901 |
| 555 | 20231011 | 094300 | 380300080 | 6520 | 6520 | 6520 | 6520 | 1 |
| 556 | 20231011 | 094200 | 380293560 | 6500 | 6500 | 6500 | 6500 | 1000 |
| 557 | 20231011 | 094100 | 373793560 | 6520 | 6510 | 6520 | 6510 | 344 |
| 558 | 20231011 | 094000 | 371551780 | 6500 | 6510 | 6510 | 6500 | 2056 |
| 559 | 20231011 | 093900 | 358167660 | 6510 | 6510 | 6510 | 6490 | 278 |
| 560 | 20231011 | 093800 | 356357920 | 6500 | 6500 | 6500 | 6500 | 500 |
| 561 | 20231011 | 093700 | 353107920 | 6510 | 6500 | 6510 | 6500 | 778 |
| 562 | 20231011 | 093600 | 348043150 | 6510 | 6510 | 6510 | 6510 | 6 |
| 563 | 20231011 | 093500 | 348004090 | 6510 | 6510 | 6510 | 6510 | 30 |
| 564 | 20231011 | 093400 | 347808790 | 6530 | 6500 | 6530 | 6500 | 1474 |
| 565 | 20231011 | 093300 | 338209690 | 6500 | 6490 | 6510 | 6490 | 3057 |
| 566 | 20231011 | 093200 | 318369160 | 6500 | 6510 | 6510 | 6500 | 3 |
| 567 | 20231011 | 093100 | 318349650 | 6510 | 6510 | 6510 | 6510 | 1 |
| 568 | 20231011 | 093000 | 318343140 | 6510 | 6510 | 6510 | 6480 | 2874 |
| 569 | 20231011 | 092900 | 299717610 | 6510 | 6480 | 6510 | 6480 | 1001 |
| 570 | 20231011 | 092800 | 293231100 | 6480 | 6490 | 6510 | 6480 | 5127 |
| 571 | 20231011 | 092700 | 259994230 | 6510 | 6510 | 6510 | 6510 | 47 |
| 572 | 20231011 | 092600 | 259688260 | 6520 | 6500 | 6520 | 6500 | 576 |
| 573 | 20231011 | 092500 | 255939920 | 6520 | 6510 | 6520 | 6510 | 5 |
| 574 | 20231011 | 092400 | 255907340 | 6510 | 6510 | 6520 | 6510 | 1857 |
| 575 | 20231011 | 092300 | 243814750 | 6500 | 6500 | 6500 | 6480 | 1943 |
| 576 | 20231011 | 092200 | 231185310 | 6510 | 6510 | 6510 | 6500 | 406 |
| 577 | 20231011 | 092100 | 228545250 | 6510 | 6490 | 6510 | 6490 | 2398 |
| 578 | 20231011 | 092000 | 212957760 | 6500 | 6500 | 6500 | 6500 | 1 |
| 579 | 20231011 | 091900 | 212951260 | 6480 | 6480 | 6480 | 6480 | 170 |
| 580 | 20231011 | 091800 | 211849660 | 6490 | 6490 | 6500 | 6490 | 389 |
| 581 | 20231011 | 091700 | 209325040 | 6490 | 6500 | 6500 | 6490 | 128 |
| 582 | 20231011 | 091600 | 208494300 | 6500 | 6510 | 6520 | 6500 | 1695 |
| 583 | 20231011 | 091500 | 197473220 | 6510 | 6480 | 6510 | 6480 | 1472 |
| 584 | 20231011 | 091400 | 187912530 | 6480 | 6480 | 6490 | 6480 | 996 |
| 585 | 20231011 | 091300 | 181449070 | 6490 | 6460 | 6490 | 6460 | 368 |
| 586 | 20231011 | 091200 | 179070420 | 6480 | 6490 | 6490 | 6460 | 628 |
| 587 | 20231011 | 091100 | 175000710 | 6500 | 6490 | 6500 | 6460 | 1251 |
| 588 | 20231011 | 091000 | 166907810 | 6500 | 6500 | 6500 | 6490 | 1806 |
| 589 | 20231011 | 090900 | 155178810 | 6500 | 6500 | 6500 | 6500 | 1 |
| 590 | 20231011 | 090800 | 155172310 | 6490 | 6490 | 6510 | 6430 | 3031 |
| 591 | 20231011 | 090700 | 135490730 | 6490 | 6490 | 6490 | 6490 | 40 |
| 592 | 20231011 | 090600 | 135231130 | 6490 | 6480 | 6490 | 6480 | 691 |
| 593 | 20231011 | 090500 | 130749840 | 6480 | 6470 | 6500 | 6470 | 1369 |
| 594 | 20231011 | 090400 | 121879240 | 6420 | 6460 | 6460 | 6420 | 1502 |
| 595 | 20231011 | 090300 | 112191960 | 6460 | 6420 | 6470 | 6410 | 4534 |
| 596 | 20231011 | 090200 | 83028970 | 6460 | 6450 | 6460 | 6450 | 2458 |
| 597 | 20231011 | 090100 | 67155320 | 6450 | 6460 | 6460 | 6450 | 373 |
| 598 | 20231011 | 090000 | 64747410 | 6480 | 6400 | 6490 | 6400 | 10075 |