29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 185500 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 3494 |
| 3 | 20231010 | 185400 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 4 | 20231010 | 185300 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 5 | 20231010 | 185200 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 6 | 20231010 | 185100 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 7 | 20231010 | 185000 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 8 | 20231010 | 184900 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 9 | 20231010 | 184800 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 10 | 20231010 | 184700 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 11 | 20231010 | 184600 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 12 | 20231010 | 184500 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 13 | 20231010 | 184400 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 14 | 20231010 | 184300 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 15 | 20231010 | 184200 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 16 | 20231010 | 184100 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 17 | 20231010 | 184000 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 18 | 20231010 | 183900 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 19 | 20231010 | 183800 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 20 | 20231010 | 183700 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 21 | 20231010 | 183600 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 22 | 20231010 | 183500 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 23 | 20231010 | 183400 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 24 | 20231010 | 183300 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 25 | 20231010 | 183200 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 26 | 20231010 | 183100 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 27 | 20231010 | 183000 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 28 | 20231010 | 182900 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 29 | 20231010 | 182800 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 30 | 20231010 | 182700 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 31 | 20231010 | 182600 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 32 | 20231010 | 182500 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 3494 |
| 33 | 20231010 | 182400 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 34 | 20231010 | 182300 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 35 | 20231010 | 182200 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 36 | 20231010 | 182100 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 37 | 20231010 | 182000 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 38 | 20231010 | 181900 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 39 | 20231010 | 181800 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 40 | 20231010 | 181700 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 41 | 20231010 | 181600 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 42 | 20231010 | 181500 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 43 | 20231010 | 181400 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 44 | 20231010 | 181300 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 45 | 20231010 | 181200 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 46 | 20231010 | 181100 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 47 | 20231010 | 181000 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 48 | 20231010 | 180900 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 49 | 20231010 | 180800 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 50 | 20231010 | 180700 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 51 | 20231010 | 180600 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 52 | 20231010 | 180500 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 53 | 20231010 | 180400 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 54 | 20231010 | 180300 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 55 | 20231010 | 180200 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 56 | 20231010 | 180100 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 57 | 20231010 | 180000 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 58 | 20231010 | 175900 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 59 | 20231010 | 175800 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 60 | 20231010 | 175700 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 61 | 20231010 | 175600 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 62 | 20231010 | 175500 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 3494 |
| 63 | 20231010 | 175400 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 64 | 20231010 | 175300 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 65 | 20231010 | 175200 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 66 | 20231010 | 175100 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 67 | 20231010 | 175000 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 68 | 20231010 | 174900 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 69 | 20231010 | 174800 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 70 | 20231010 | 174700 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 71 | 20231010 | 174600 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 72 | 20231010 | 174500 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 73 | 20231010 | 174400 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 74 | 20231010 | 174300 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 75 | 20231010 | 174200 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 76 | 20231010 | 174100 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 77 | 20231010 | 174000 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 78 | 20231010 | 173900 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 79 | 20231010 | 173800 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 80 | 20231010 | 173700 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 81 | 20231010 | 173600 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 82 | 20231010 | 173500 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 83 | 20231010 | 173400 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 84 | 20231010 | 173300 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 85 | 20231010 | 173200 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 86 | 20231010 | 173100 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 87 | 20231010 | 173000 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 88 | 20231010 | 172900 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 89 | 20231010 | 172800 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 90 | 20231010 | 172700 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 91 | 20231010 | 172600 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 92 | 20231010 | 172500 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 3494 |
| 93 | 20231010 | 172400 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 94 | 20231010 | 172300 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 95 | 20231010 | 172200 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 96 | 20231010 | 172100 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 97 | 20231010 | 172000 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 98 | 20231010 | 171900 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 99 | 20231010 | 171800 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 100 | 20231010 | 171700 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 101 | 20231010 | 171600 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 102 | 20231010 | 171500 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 103 | 20231010 | 171400 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 104 | 20231010 | 171300 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 105 | 20231010 | 171200 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 106 | 20231010 | 171100 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 107 | 20231010 | 171000 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 108 | 20231010 | 170900 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 109 | 20231010 | 170800 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 110 | 20231010 | 170700 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 111 | 20231010 | 170600 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 112 | 20231010 | 170500 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 113 | 20231010 | 170400 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 114 | 20231010 | 170300 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 115 | 20231010 | 170200 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 116 | 20231010 | 170100 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 117 | 20231010 | 170000 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 118 | 20231010 | 165900 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 119 | 20231010 | 165800 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 120 | 20231010 | 165700 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 121 | 20231010 | 165600 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 122 | 20231010 | 165500 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 3494 |
| 123 | 20231010 | 165400 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 124 | 20231010 | 165300 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 125 | 20231010 | 165200 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 126 | 20231010 | 165100 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 127 | 20231010 | 165000 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 128 | 20231010 | 164900 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 129 | 20231010 | 164800 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 130 | 20231010 | 164700 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 131 | 20231010 | 164600 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 132 | 20231010 | 164500 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 133 | 20231010 | 164400 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 134 | 20231010 | 164300 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 135 | 20231010 | 164200 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 136 | 20231010 | 164100 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 137 | 20231010 | 164000 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 138 | 20231010 | 163900 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 139 | 20231010 | 163800 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 140 | 20231010 | 163700 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 141 | 20231010 | 163600 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 142 | 20231010 | 163500 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 143 | 20231010 | 163400 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 144 | 20231010 | 163300 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 145 | 20231010 | 163200 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 146 | 20231010 | 163100 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 147 | 20231010 | 163000 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 148 | 20231010 | 162900 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 149 | 20231010 | 162800 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 150 | 20231010 | 162700 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 151 | 20231010 | 162600 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 152 | 20231010 | 162500 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 3494 |
| 153 | 20231010 | 162400 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 154 | 20231010 | 162300 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 155 | 20231010 | 162200 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 156 | 20231010 | 162100 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 157 | 20231010 | 162000 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 158 | 20231010 | 161900 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 159 | 20231010 | 161800 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 160 | 20231010 | 161700 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 161 | 20231010 | 161600 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 162 | 20231010 | 161500 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 163 | 20231010 | 161400 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 164 | 20231010 | 161300 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 165 | 20231010 | 161200 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 166 | 20231010 | 161100 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 167 | 20231010 | 161000 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 168 | 20231010 | 160900 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 169 | 20231010 | 160800 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 170 | 20231010 | 160700 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 171 | 20231010 | 160600 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 172 | 20231010 | 160500 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 173 | 20231010 | 160400 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 174 | 20231010 | 160300 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 175 | 20231010 | 160200 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 176 | 20231010 | 160100 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 177 | 20231010 | 160000 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 178 | 20231010 | 155900 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 179 | 20231010 | 155800 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 180 | 20231010 | 155700 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 181 | 20231010 | 155600 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 182 | 20231010 | 155500 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 3494 |
| 183 | 20231010 | 155400 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 184 | 20231010 | 155300 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 185 | 20231010 | 155200 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 186 | 20231010 | 155100 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 187 | 20231010 | 155000 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 188 | 20231010 | 154900 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 189 | 20231010 | 154800 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 190 | 20231010 | 154700 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 191 | 20231010 | 154600 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 192 | 20231010 | 154500 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 193 | 20231010 | 154400 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 194 | 20231010 | 154300 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 195 | 20231010 | 154200 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 196 | 20231010 | 154100 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 197 | 20231010 | 154000 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 198 | 20231010 | 153900 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 199 | 20231010 | 153800 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 200 | 20231010 | 153700 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 201 | 20231010 | 153600 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 202 | 20231010 | 153500 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 203 | 20231010 | 153400 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 204 | 20231010 | 153300 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 205 | 20231010 | 153200 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 206 | 20231010 | 153100 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 207 | 20231010 | 153000 | 1300535235 | 2615 | 2615 | 2615 | 2615 | 3494 |
| 208 | 20231010 | 152900 | 1291398425 | 2640 | 2640 | 2640 | 2640 | 0 |
| 209 | 20231010 | 152800 | 1291398425 | 2640 | 2640 | 2640 | 2640 | 0 |
| 210 | 20231010 | 152700 | 1291398425 | 2640 | 2640 | 2640 | 2640 | 0 |
| 211 | 20231010 | 152600 | 1291398425 | 2640 | 2640 | 2640 | 2640 | 0 |
| 212 | 20231010 | 152500 | 1291398425 | 2640 | 2640 | 2640 | 2640 | 0 |
| 213 | 20231010 | 152400 | 1291398425 | 2640 | 2640 | 2640 | 2640 | 0 |
| 214 | 20231010 | 152300 | 1291398425 | 2640 | 2640 | 2640 | 2640 | 0 |
| 215 | 20231010 | 152200 | 1291398425 | 2640 | 2640 | 2640 | 2640 | 0 |
| 216 | 20231010 | 152100 | 1291398425 | 2640 | 2640 | 2640 | 2640 | 0 |
| 217 | 20231010 | 152000 | 1291398425 | 2640 | 2640 | 2640 | 2640 | 0 |
| 218 | 20231010 | 151900 | 1291398425 | 2640 | 2635 | 2640 | 2635 | 157 |
| 219 | 20231010 | 151800 | 1290984710 | 2635 | 2635 | 2635 | 2630 | 4 |
| 220 | 20231010 | 151700 | 1290974175 | 2630 | 2630 | 2630 | 2630 | 40 |
| 221 | 20231010 | 151600 | 1290868975 | 2630 | 2630 | 2630 | 2630 | 1562 |
| 222 | 20231010 | 151500 | 1286760915 | 2630 | 2630 | 2630 | 2630 | 70 |
| 223 | 20231010 | 151400 | 1286576815 | 2630 | 2630 | 2630 | 2630 | 1000 |
| 224 | 20231010 | 151300 | 1283946815 | 2630 | 2630 | 2630 | 2630 | 0 |
| 225 | 20231010 | 151200 | 1283946815 | 2630 | 2635 | 2635 | 2630 | 79 |
| 226 | 20231010 | 151100 | 1283738910 | 2630 | 2630 | 2630 | 2630 | 59 |
| 227 | 20231010 | 151000 | 1283583740 | 2630 | 2630 | 2630 | 2630 | 500 |
| 228 | 20231010 | 150900 | 1282268740 | 2625 | 2630 | 2630 | 2625 | 16 |
| 229 | 20231010 | 150800 | 1282226710 | 2630 | 2625 | 2630 | 2625 | 205 |
| 230 | 20231010 | 150700 | 1281688505 | 2630 | 2630 | 2630 | 2630 | 303 |
| 231 | 20231010 | 150600 | 1280891615 | 2625 | 2625 | 2625 | 2625 | 20 |
| 232 | 20231010 | 150500 | 1280839115 | 2635 | 2635 | 2635 | 2635 | 118 |
| 233 | 20231010 | 150400 | 1280528185 | 2635 | 2635 | 2635 | 2635 | 178 |
| 234 | 20231010 | 150300 | 1280059155 | 2625 | 2630 | 2630 | 2625 | 3000 |
| 235 | 20231010 | 150200 | 1272179155 | 2625 | 2625 | 2625 | 2625 | 489 |
| 236 | 20231010 | 150100 | 1270895530 | 2630 | 2635 | 2635 | 2630 | 788 |
| 237 | 20231010 | 150000 | 1268822195 | 2635 | 2635 | 2635 | 2635 | 82 |
| 238 | 20231010 | 145900 | 1268606125 | 2635 | 2640 | 2640 | 2635 | 699 |
| 239 | 20231010 | 145800 | 1266764055 | 2640 | 2635 | 2640 | 2635 | 1475 |
| 240 | 20231010 | 145700 | 1262876625 | 2635 | 2630 | 2635 | 2630 | 3 |
| 241 | 20231010 | 145600 | 1262868725 | 2630 | 2635 | 2635 | 2630 | 767 |
| 242 | 20231010 | 145500 | 1260847845 | 2635 | 2635 | 2635 | 2635 | 3 |
| 243 | 20231010 | 145400 | 1260839940 | 2645 | 2645 | 2645 | 2645 | 0 |
| 244 | 20231010 | 145300 | 1260839940 | 2645 | 2640 | 2650 | 2640 | 91 |
| 245 | 20231010 | 145200 | 1260599295 | 2650 | 2650 | 2650 | 2650 | 3 |
| 246 | 20231010 | 145100 | 1260591345 | 2650 | 2650 | 2650 | 2650 | 70 |
| 247 | 20231010 | 145000 | 1260405845 | 2650 | 2650 | 2650 | 2650 | 1 |
| 248 | 20231010 | 144900 | 1260403195 | 2630 | 2645 | 2645 | 2630 | 1960 |
| 249 | 20231010 | 144800 | 1255245835 | 2645 | 2645 | 2645 | 2645 | 4 |
| 250 | 20231010 | 144700 | 1255235255 | 2650 | 2655 | 2660 | 2650 | 177 |
| 251 | 20231010 | 144600 | 1254765665 | 2660 | 2660 | 2665 | 2660 | 231 |
| 252 | 20231010 | 144500 | 1254151190 | 2665 | 2665 | 2665 | 2665 | 790 |
| 253 | 20231010 | 144400 | 1252045840 | 2665 | 2665 | 2665 | 2665 | 30 |
| 254 | 20231010 | 144300 | 1251965890 | 2670 | 2670 | 2670 | 2670 | 218 |
| 255 | 20231010 | 144200 | 1251383830 | 2670 | 2670 | 2670 | 2670 | 484 |
| 256 | 20231010 | 144100 | 1250091550 | 2665 | 2665 | 2665 | 2665 | 133 |
| 257 | 20231010 | 144000 | 1249737105 | 2675 | 2680 | 2680 | 2670 | 959 |
| 258 | 20231010 | 143900 | 1247176560 | 2675 | 2675 | 2680 | 2675 | 5262 |
| 259 | 20231010 | 143800 | 1233089720 | 2670 | 2665 | 2670 | 2665 | 1603 |
| 260 | 20231010 | 143700 | 1228810760 | 2665 | 2665 | 2665 | 2665 | 2087 |
| 261 | 20231010 | 143600 | 1223248905 | 2660 | 2655 | 2660 | 2655 | 1862 |
| 262 | 20231010 | 143500 | 1218297920 | 2655 | 2655 | 2655 | 2650 | 2121 |
| 263 | 20231010 | 143400 | 1212669670 | 2660 | 2630 | 2660 | 2630 | 14198 |
| 264 | 20231010 | 143300 | 1175093550 | 2630 | 2640 | 2640 | 2600 | 7501 |
| 265 | 20231010 | 143200 | 1155510190 | 2640 | 2635 | 2640 | 2630 | 2024 |
| 266 | 20231010 | 143100 | 1150186940 | 2645 | 2630 | 2645 | 2630 | 885 |
| 267 | 20231010 | 143000 | 1147851885 | 2625 | 2625 | 2625 | 2625 | 1622 |
| 268 | 20231010 | 142900 | 1143594135 | 2615 | 2620 | 2620 | 2615 | 2295 |
| 269 | 20231010 | 142800 | 1137592645 | 2600 | 2615 | 2620 | 2600 | 8924 |
| 270 | 20231010 | 142700 | 1114326385 | 2620 | 2620 | 2620 | 2620 | 29 |
| 271 | 20231010 | 142600 | 1114250405 | 2625 | 2620 | 2625 | 2615 | 2689 |
| 272 | 20231010 | 142500 | 1107205265 | 2620 | 2620 | 2620 | 2620 | 4 |
| 273 | 20231010 | 142400 | 1107194785 | 2615 | 2615 | 2615 | 2615 | 1 |
| 274 | 20231010 | 142300 | 1107192170 | 2615 | 2615 | 2615 | 2615 | 0 |
| 275 | 20231010 | 142200 | 1107192170 | 2615 | 2615 | 2615 | 2615 | 1500 |
| 276 | 20231010 | 142100 | 1103269670 | 2615 | 2615 | 2615 | 2610 | 10564 |
| 277 | 20231010 | 142000 | 1075693410 | 2610 | 2610 | 2610 | 2610 | 0 |
| 278 | 20231010 | 141900 | 1075693410 | 2610 | 2610 | 2610 | 2610 | 5 |
| 279 | 20231010 | 141800 | 1075680360 | 2625 | 2605 | 2625 | 2605 | 1329 |
| 280 | 20231010 | 141700 | 1072218195 | 2605 | 2620 | 2620 | 2605 | 761 |
| 281 | 20231010 | 141600 | 1070235540 | 2605 | 2630 | 2630 | 2605 | 23266 |
| 282 | 20231010 | 141500 | 1009452210 | 2630 | 2635 | 2635 | 2630 | 3253 |
| 283 | 20231010 | 141400 | 1000881385 | 2635 | 2635 | 2635 | 2635 | 0 |
| 284 | 20231010 | 141300 | 1000881385 | 2635 | 2645 | 2645 | 2635 | 3 |
| 285 | 20231010 | 141200 | 1000873460 | 2640 | 2640 | 2645 | 2640 | 889 |
| 286 | 20231010 | 141100 | 998526485 | 2645 | 2645 | 2650 | 2640 | 4310 |
| 287 | 20231010 | 141000 | 987144470 | 2645 | 2640 | 2650 | 2640 | 945 |
| 288 | 20231010 | 140900 | 984644725 | 2645 | 2640 | 2645 | 2640 | 449 |
| 289 | 20231010 | 140800 | 983459360 | 2640 | 2640 | 2640 | 2640 | 52 |
| 290 | 20231010 | 140700 | 983322080 | 2635 | 2635 | 2635 | 2635 | 1 |
| 291 | 20231010 | 140600 | 983319445 | 2645 | 2645 | 2645 | 2645 | 0 |
| 292 | 20231010 | 140500 | 983319445 | 2645 | 2640 | 2645 | 2640 | 3 |
| 293 | 20231010 | 140400 | 983311520 | 2630 | 2630 | 2630 | 2630 | 1 |
| 294 | 20231010 | 140300 | 983308890 | 2630 | 2625 | 2630 | 2625 | 5501 |
| 295 | 20231010 | 140200 | 968856745 | 2625 | 2630 | 2630 | 2625 | 1603 |
| 296 | 20231010 | 140100 | 964647870 | 2630 | 2630 | 2630 | 2630 | 1 |
| 297 | 20231010 | 140000 | 964645240 | 2630 | 2630 | 2630 | 2630 | 93 |
| 298 | 20231010 | 135900 | 964400650 | 2630 | 2630 | 2630 | 2630 | 7 |
| 299 | 20231010 | 135800 | 964382240 | 2630 | 2630 | 2630 | 2630 | 100 |
| 300 | 20231010 | 135700 | 964119240 | 2630 | 2630 | 2630 | 2625 | 351 |
| 301 | 20231010 | 135600 | 963196135 | 2630 | 2630 | 2630 | 2630 | 655 |
| 302 | 20231010 | 135500 | 961473485 | 2640 | 2640 | 2640 | 2640 | 0 |
| 303 | 20231010 | 135400 | 961473485 | 2640 | 2640 | 2640 | 2640 | 60 |
| 304 | 20231010 | 135300 | 961315085 | 2630 | 2635 | 2635 | 2630 | 1092 |
| 305 | 20231010 | 135200 | 958438125 | 2630 | 2640 | 2640 | 2630 | 1084 |
| 306 | 20231010 | 135100 | 955586365 | 2645 | 2645 | 2645 | 2645 | 1 |
| 307 | 20231010 | 135000 | 955583720 | 2630 | 2630 | 2630 | 2630 | 29 |
| 308 | 20231010 | 134900 | 955507450 | 2630 | 2625 | 2645 | 2625 | 5 |
| 309 | 20231010 | 134800 | 955494285 | 2630 | 2640 | 2640 | 2630 | 5724 |
| 310 | 20231010 | 134700 | 940431575 | 2640 | 2640 | 2640 | 2640 | 263 |
| 311 | 20231010 | 134600 | 939737255 | 2640 | 2645 | 2650 | 2640 | 2971 |
| 312 | 20231010 | 134500 | 931883965 | 2645 | 2645 | 2645 | 2645 | 0 |
| 313 | 20231010 | 134400 | 931883965 | 2645 | 2645 | 2645 | 2645 | 1000 |
| 314 | 20231010 | 134300 | 929238965 | 2645 | 2645 | 2645 | 2645 | 678 |
| 315 | 20231010 | 134200 | 927445655 | 2645 | 2650 | 2650 | 2645 | 26 |
| 316 | 20231010 | 134100 | 927376880 | 2650 | 2650 | 2650 | 2650 | 0 |
| 317 | 20231010 | 134000 | 927376880 | 2650 | 2650 | 2650 | 2650 | 100 |
| 318 | 20231010 | 133900 | 927111880 | 2650 | 2650 | 2650 | 2650 | 10 |
| 319 | 20231010 | 133800 | 927085380 | 2640 | 2640 | 2640 | 2640 | 0 |
| 320 | 20231010 | 133700 | 927085380 | 2640 | 2640 | 2640 | 2640 | 0 |
| 321 | 20231010 | 133600 | 927085380 | 2640 | 2645 | 2645 | 2640 | 764 |
| 322 | 20231010 | 133500 | 925065760 | 2645 | 2645 | 2645 | 2640 | 2607 |
| 323 | 20231010 | 133400 | 918170620 | 2650 | 2650 | 2650 | 2650 | 645 |
| 324 | 20231010 | 133300 | 916461370 | 2645 | 2645 | 2645 | 2645 | 0 |
| 325 | 20231010 | 133200 | 916461370 | 2645 | 2645 | 2645 | 2645 | 0 |
| 326 | 20231010 | 133100 | 916461370 | 2645 | 2655 | 2655 | 2645 | 1501 |
| 327 | 20231010 | 133000 | 912491215 | 2645 | 2645 | 2655 | 2645 | 1212 |
| 328 | 20231010 | 132900 | 909280175 | 2650 | 2655 | 2655 | 2650 | 213 |
| 329 | 20231010 | 132800 | 908714665 | 2640 | 2640 | 2640 | 2640 | 0 |
| 330 | 20231010 | 132700 | 908714665 | 2640 | 2650 | 2650 | 2640 | 900 |
| 331 | 20231010 | 132600 | 906330655 | 2650 | 2635 | 2650 | 2635 | 6008 |
| 332 | 20231010 | 132500 | 890445040 | 2630 | 2635 | 2635 | 2630 | 390 |
| 333 | 20231010 | 132400 | 889417440 | 2640 | 2635 | 2640 | 2635 | 729 |
| 334 | 20231010 | 132300 | 887496410 | 2640 | 2650 | 2650 | 2640 | 10167 |
| 335 | 20231010 | 132200 | 860617870 | 2660 | 2650 | 2660 | 2650 | 3080 |
| 336 | 20231010 | 132100 | 852453650 | 2650 | 2650 | 2650 | 2650 | 0 |
| 337 | 20231010 | 132000 | 852453650 | 2650 | 2650 | 2650 | 2650 | 160 |
| 338 | 20231010 | 131900 | 852029650 | 2650 | 2650 | 2650 | 2650 | 4 |
| 339 | 20231010 | 131800 | 852019050 | 2650 | 2650 | 2650 | 2650 | 433 |
| 340 | 20231010 | 131700 | 850871600 | 2650 | 2650 | 2650 | 2650 | 600 |
| 341 | 20231010 | 131600 | 849281600 | 2650 | 2650 | 2650 | 2650 | 100 |
| 342 | 20231010 | 131500 | 849016600 | 2655 | 2655 | 2655 | 2655 | 0 |
| 343 | 20231010 | 131400 | 849016600 | 2655 | 2655 | 2655 | 2655 | 0 |
| 344 | 20231010 | 131300 | 849016600 | 2655 | 2655 | 2660 | 2655 | 1333 |
| 345 | 20231010 | 131200 | 845477425 | 2650 | 2655 | 2655 | 2650 | 1000 |
| 346 | 20231010 | 131100 | 842826720 | 2655 | 2655 | 2655 | 2655 | 903 |
| 347 | 20231010 | 131000 | 840429255 | 2650 | 2650 | 2650 | 2650 | 1000 |
| 348 | 20231010 | 130900 | 837779255 | 2650 | 2650 | 2650 | 2650 | 1039 |
| 349 | 20231010 | 130800 | 835025905 | 2650 | 2650 | 2650 | 2650 | 0 |
| 350 | 20231010 | 130700 | 835025905 | 2650 | 2650 | 2655 | 2650 | 582 |
| 351 | 20231010 | 130600 | 833483600 | 2650 | 2645 | 2650 | 2645 | 101 |
| 352 | 20231010 | 130500 | 833216450 | 2650 | 2650 | 2650 | 2650 | 4366 |
| 353 | 20231010 | 130400 | 821646550 | 2655 | 2660 | 2660 | 2655 | 82 |
| 354 | 20231010 | 130300 | 821428835 | 2655 | 2655 | 2655 | 2650 | 1240 |
| 355 | 20231010 | 130200 | 818136700 | 2665 | 2660 | 2665 | 2655 | 351 |
| 356 | 20231010 | 130100 | 817203180 | 2665 | 2665 | 2665 | 2665 | 10 |
| 357 | 20231010 | 130000 | 817176530 | 2660 | 2660 | 2660 | 2660 | 0 |
| 358 | 20231010 | 125900 | 817176530 | 2660 | 2660 | 2660 | 2660 | 721 |
| 359 | 20231010 | 125800 | 815258670 | 2660 | 2660 | 2660 | 2660 | 109 |
| 360 | 20231010 | 125700 | 814968730 | 2660 | 2665 | 2665 | 2660 | 51 |
| 361 | 20231010 | 125600 | 814832820 | 2660 | 2655 | 2660 | 2655 | 615 |
| 362 | 20231010 | 125500 | 813198950 | 2655 | 2655 | 2655 | 2655 | 712 |
| 363 | 20231010 | 125400 | 811308590 | 2660 | 2660 | 2660 | 2660 | 0 |
| 364 | 20231010 | 125300 | 811308590 | 2660 | 2660 | 2660 | 2660 | 19 |
| 365 | 20231010 | 125200 | 811258050 | 2660 | 2660 | 2660 | 2660 | 80 |
| 366 | 20231010 | 125100 | 811045250 | 2660 | 2670 | 2670 | 2655 | 625 |
| 367 | 20231010 | 125000 | 809385240 | 2665 | 2665 | 2680 | 2665 | 126 |
| 368 | 20231010 | 124900 | 809049420 | 2680 | 2655 | 2680 | 2655 | 4362 |
| 369 | 20231010 | 124800 | 797468285 | 2650 | 2665 | 2665 | 2650 | 7802 |
| 370 | 20231010 | 124700 | 776720425 | 2665 | 2670 | 2670 | 2665 | 49 |
| 371 | 20231010 | 124600 | 776589835 | 2670 | 2670 | 2670 | 2670 | 0 |
| 372 | 20231010 | 124500 | 776589835 | 2670 | 2675 | 2675 | 2670 | 755 |
| 373 | 20231010 | 124400 | 774573980 | 2675 | 2675 | 2675 | 2675 | 0 |
| 374 | 20231010 | 124300 | 774573980 | 2675 | 2675 | 2675 | 2675 | 300 |
| 375 | 20231010 | 124200 | 773771480 | 2670 | 2670 | 2670 | 2670 | 400 |
| 376 | 20231010 | 124100 | 772703480 | 2670 | 2670 | 2670 | 2670 | 3987 |
| 377 | 20231010 | 124000 | 762058190 | 2670 | 2670 | 2670 | 2670 | 1 |
| 378 | 20231010 | 123900 | 762055520 | 2670 | 2670 | 2670 | 2670 | 0 |
| 379 | 20231010 | 123800 | 762055520 | 2670 | 2670 | 2670 | 2670 | 0 |
| 380 | 20231010 | 123700 | 762055520 | 2670 | 2670 | 2670 | 2670 | 300 |
| 381 | 20231010 | 123600 | 761254520 | 2670 | 2670 | 2670 | 2670 | 94 |
| 382 | 20231010 | 123500 | 761003540 | 2680 | 2680 | 2680 | 2680 | 1 |
| 383 | 20231010 | 123400 | 761000860 | 2675 | 2675 | 2680 | 2675 | 610 |
| 384 | 20231010 | 123300 | 759369100 | 2680 | 2680 | 2680 | 2680 | 284 |
| 385 | 20231010 | 123200 | 758607980 | 2680 | 2680 | 2680 | 2680 | 284 |
| 386 | 20231010 | 123100 | 757846860 | 2680 | 2680 | 2680 | 2680 | 15 |
| 387 | 20231010 | 123000 | 757806660 | 2680 | 2680 | 2680 | 2680 | 2010 |
| 388 | 20231010 | 122900 | 752419860 | 2680 | 2680 | 2680 | 2680 | 0 |
| 389 | 20231010 | 122800 | 752419860 | 2680 | 2685 | 2685 | 2680 | 2997 |
| 390 | 20231010 | 122700 | 744385110 | 2685 | 2685 | 2685 | 2685 | 440 |
| 391 | 20231010 | 122600 | 743203710 | 2685 | 2685 | 2685 | 2685 | 20 |
| 392 | 20231010 | 122500 | 743150010 | 2685 | 2685 | 2685 | 2685 | 2 |
| 393 | 20231010 | 122400 | 743144640 | 2690 | 2690 | 2690 | 2690 | 100 |
| 394 | 20231010 | 122300 | 742875640 | 2690 | 2690 | 2690 | 2690 | 200 |
| 395 | 20231010 | 122200 | 742337640 | 2680 | 2680 | 2680 | 2680 | 80 |
| 396 | 20231010 | 122100 | 742123240 | 2690 | 2690 | 2690 | 2690 | 82 |
| 397 | 20231010 | 122000 | 741902660 | 2690 | 2690 | 2690 | 2690 | 4756 |
| 398 | 20231010 | 121900 | 729109020 | 2680 | 2680 | 2680 | 2680 | 501 |
| 399 | 20231010 | 121800 | 727766340 | 2685 | 2690 | 2705 | 2685 | 3208 |
| 400 | 20231010 | 121700 | 719144310 | 2690 | 2700 | 2705 | 2690 | 1423 |
| 401 | 20231010 | 121600 | 715312145 | 2695 | 2705 | 2715 | 2695 | 2478 |
| 402 | 20231010 | 121500 | 708622480 | 2715 | 2705 | 2720 | 2705 | 1515 |
| 403 | 20231010 | 121400 | 704510500 | 2705 | 2715 | 2720 | 2705 | 5680 |
| 404 | 20231010 | 121300 | 689094905 | 2715 | 2705 | 2715 | 2705 | 110 |
| 405 | 20231010 | 121200 | 688796265 | 2715 | 2705 | 2715 | 2705 | 2275 |
| 406 | 20231010 | 121100 | 682629040 | 2700 | 2700 | 2700 | 2700 | 726 |
| 407 | 20231010 | 121000 | 680668840 | 2700 | 2695 | 2700 | 2695 | 94 |
| 408 | 20231010 | 120900 | 680415470 | 2705 | 2700 | 2705 | 2695 | 2070 |
| 409 | 20231010 | 120800 | 674827070 | 2700 | 2700 | 2700 | 2700 | 5811 |
| 410 | 20231010 | 120700 | 659137370 | 2695 | 2695 | 2695 | 2690 | 1893 |
| 411 | 20231010 | 120600 | 654036935 | 2695 | 2695 | 2695 | 2680 | 3 |
| 412 | 20231010 | 120500 | 654028865 | 2690 | 2690 | 2690 | 2690 | 310 |
| 413 | 20231010 | 120400 | 653194965 | 2695 | 2685 | 2695 | 2685 | 34 |
| 414 | 20231010 | 120300 | 653103345 | 2685 | 2685 | 2685 | 2685 | 21 |
| 415 | 20231010 | 120200 | 653046960 | 2685 | 2685 | 2685 | 2685 | 4104 |
| 416 | 20231010 | 120100 | 642027720 | 2675 | 2680 | 2690 | 2675 | 1681 |
| 417 | 20231010 | 120000 | 637523400 | 2680 | 2690 | 2690 | 2680 | 2447 |
| 418 | 20231010 | 115900 | 630951615 | 2695 | 2705 | 2705 | 2695 | 6225 |
| 419 | 20231010 | 115800 | 614136890 | 2715 | 2705 | 2715 | 2705 | 3734 |
| 420 | 20231010 | 115700 | 604012230 | 2705 | 2705 | 2705 | 2705 | 652 |
| 421 | 20231010 | 115600 | 602248570 | 2710 | 2705 | 2710 | 2705 | 1260 |
| 422 | 20231010 | 115500 | 598837640 | 2700 | 2700 | 2700 | 2700 | 39 |
| 423 | 20231010 | 115400 | 598732340 | 2700 | 2700 | 2700 | 2700 | 590 |
| 424 | 20231010 | 115300 | 597139340 | 2700 | 2700 | 2705 | 2700 | 14804 |
| 425 | 20231010 | 115200 | 557166925 | 2695 | 2690 | 2695 | 2690 | 2019 |
| 426 | 20231010 | 115100 | 551726225 | 2690 | 2690 | 2690 | 2690 | 968 |
| 427 | 20231010 | 115000 | 549122305 | 2690 | 2680 | 2690 | 2680 | 2723 |
| 428 | 20231010 | 114900 | 541814345 | 2675 | 2675 | 2675 | 2675 | 744 |
| 429 | 20231010 | 114800 | 539824145 | 2670 | 2670 | 2670 | 2670 | 675 |
| 430 | 20231010 | 114700 | 538021895 | 2670 | 2670 | 2670 | 2670 | 0 |
| 431 | 20231010 | 114600 | 538021895 | 2670 | 2670 | 2670 | 2670 | 1403 |
| 432 | 20231010 | 114500 | 534275885 | 2670 | 2665 | 2670 | 2665 | 1591 |
| 433 | 20231010 | 114400 | 530035810 | 2670 | 2670 | 2670 | 2670 | 0 |
| 434 | 20231010 | 114300 | 530035810 | 2670 | 2670 | 2670 | 2670 | 0 |
| 435 | 20231010 | 114200 | 530035810 | 2670 | 2670 | 2670 | 2670 | 0 |
| 436 | 20231010 | 114100 | 530035810 | 2670 | 2670 | 2670 | 2670 | 0 |
| 437 | 20231010 | 114000 | 530035810 | 2670 | 2670 | 2670 | 2670 | 37 |
| 438 | 20231010 | 113900 | 529937020 | 2670 | 2670 | 2670 | 2670 | 0 |
| 439 | 20231010 | 113800 | 529937020 | 2670 | 2670 | 2670 | 2670 | 261 |
| 440 | 20231010 | 113700 | 529240150 | 2670 | 2670 | 2670 | 2670 | 75 |
| 441 | 20231010 | 113600 | 529039900 | 2675 | 2670 | 2675 | 2670 | 174 |
| 442 | 20231010 | 113500 | 528575305 | 2670 | 2670 | 2670 | 2670 | 34 |
| 443 | 20231010 | 113400 | 528484525 | 2670 | 2670 | 2670 | 2670 | 443 |
| 444 | 20231010 | 113300 | 527301715 | 2680 | 2665 | 2680 | 2665 | 196 |
| 445 | 20231010 | 113200 | 526779330 | 2680 | 2680 | 2680 | 2680 | 1 |
| 446 | 20231010 | 113100 | 526776650 | 2680 | 2680 | 2680 | 2680 | 0 |
| 447 | 20231010 | 113000 | 526776650 | 2680 | 2680 | 2680 | 2680 | 1 |
| 448 | 20231010 | 112900 | 526773970 | 2665 | 2685 | 2685 | 2665 | 6737 |
| 449 | 20231010 | 112800 | 508785075 | 2685 | 2680 | 2685 | 2680 | 670 |
| 450 | 20231010 | 112700 | 506989465 | 2670 | 2670 | 2670 | 2670 | 0 |
| 451 | 20231010 | 112600 | 506989465 | 2670 | 2670 | 2670 | 2670 | 1 |
| 452 | 20231010 | 112500 | 506986795 | 2675 | 2675 | 2675 | 2675 | 0 |
| 453 | 20231010 | 112400 | 506986795 | 2675 | 2675 | 2675 | 2675 | 1 |
| 454 | 20231010 | 112300 | 506984120 | 2680 | 2680 | 2685 | 2680 | 3170 |
| 455 | 20231010 | 112200 | 498488270 | 2680 | 2680 | 2680 | 2680 | 22 |
| 456 | 20231010 | 112100 | 498429310 | 2680 | 2675 | 2680 | 2675 | 4000 |
| 457 | 20231010 | 112000 | 487716670 | 2665 | 2670 | 2670 | 2665 | 314 |
| 458 | 20231010 | 111900 | 486878440 | 2670 | 2670 | 2670 | 2670 | 304 |
| 459 | 20231010 | 111800 | 486066760 | 2670 | 2665 | 2670 | 2665 | 330 |
| 460 | 20231010 | 111700 | 485186660 | 2670 | 2670 | 2670 | 2670 | 1261 |
| 461 | 20231010 | 111600 | 481819790 | 2670 | 2670 | 2670 | 2670 | 0 |
| 462 | 20231010 | 111500 | 481819790 | 2670 | 2670 | 2670 | 2670 | 0 |
| 463 | 20231010 | 111400 | 481819790 | 2670 | 2670 | 2670 | 2670 | 501 |
| 464 | 20231010 | 111300 | 480482120 | 2665 | 2670 | 2670 | 2665 | 501 |
| 465 | 20231010 | 111200 | 479146950 | 2665 | 2665 | 2665 | 2665 | 2900 |
| 466 | 20231010 | 111100 | 471418450 | 2675 | 2675 | 2675 | 2675 | 0 |
| 467 | 20231010 | 111000 | 471418450 | 2675 | 2675 | 2675 | 2675 | 55 |
| 468 | 20231010 | 110900 | 471271325 | 2675 | 2675 | 2675 | 2675 | 0 |
| 469 | 20231010 | 110800 | 471271325 | 2675 | 2670 | 2675 | 2670 | 898 |
| 470 | 20231010 | 110700 | 468873660 | 2670 | 2670 | 2670 | 2670 | 500 |
| 471 | 20231010 | 110600 | 467538660 | 2670 | 2670 | 2670 | 2670 | 100 |
| 472 | 20231010 | 110500 | 467271660 | 2670 | 2670 | 2670 | 2670 | 0 |
| 473 | 20231010 | 110400 | 467271660 | 2670 | 2670 | 2675 | 2670 | 1202 |
| 474 | 20231010 | 110300 | 464062315 | 2670 | 2665 | 2670 | 2665 | 247 |
| 475 | 20231010 | 110200 | 463404055 | 2665 | 2665 | 2665 | 2665 | 56 |
| 476 | 20231010 | 110100 | 463254815 | 2675 | 2675 | 2675 | 2675 | 1 |
| 477 | 20231010 | 110000 | 463252140 | 2670 | 2670 | 2670 | 2670 | 0 |
| 478 | 20231010 | 105900 | 463252140 | 2670 | 2670 | 2670 | 2670 | 1924 |
| 479 | 20231010 | 105800 | 458115060 | 2675 | 2675 | 2675 | 2675 | 0 |
| 480 | 20231010 | 105700 | 458115060 | 2675 | 2670 | 2675 | 2670 | 14 |
| 481 | 20231010 | 105600 | 458077675 | 2675 | 2675 | 2675 | 2675 | 133 |
| 482 | 20231010 | 105500 | 457721900 | 2675 | 2675 | 2675 | 2675 | 0 |
| 483 | 20231010 | 105400 | 457721900 | 2675 | 2675 | 2675 | 2675 | 1 |
| 484 | 20231010 | 105300 | 457719225 | 2675 | 2670 | 2675 | 2670 | 4 |
| 485 | 20231010 | 105200 | 457708540 | 2675 | 2670 | 2675 | 2670 | 3 |
| 486 | 20231010 | 105100 | 457700520 | 2670 | 2670 | 2670 | 2670 | 1841 |
| 487 | 20231010 | 105000 | 452785050 | 2670 | 2665 | 2670 | 2665 | 3750 |
| 488 | 20231010 | 104900 | 442778425 | 2665 | 2665 | 2665 | 2665 | 0 |
| 489 | 20231010 | 104800 | 442778425 | 2665 | 2665 | 2665 | 2665 | 255 |
| 490 | 20231010 | 104700 | 442098850 | 2665 | 2665 | 2665 | 2665 | 0 |
| 491 | 20231010 | 104600 | 442098850 | 2665 | 2665 | 2665 | 2665 | 791 |
| 492 | 20231010 | 104500 | 439990835 | 2665 | 2665 | 2665 | 2665 | 0 |
| 493 | 20231010 | 104400 | 439990835 | 2665 | 2665 | 2665 | 2665 | 247 |
| 494 | 20231010 | 104300 | 439332580 | 2665 | 2665 | 2665 | 2665 | 111 |
| 495 | 20231010 | 104200 | 439036765 | 2660 | 2660 | 2660 | 2655 | 304 |
| 496 | 20231010 | 104100 | 438229625 | 2655 | 2660 | 2665 | 2655 | 15 |
| 497 | 20231010 | 104000 | 438189725 | 2660 | 2660 | 2660 | 2660 | 1 |
| 498 | 20231010 | 103900 | 438187065 | 2665 | 2665 | 2665 | 2665 | 162 |
| 499 | 20231010 | 103800 | 437755335 | 2665 | 2665 | 2665 | 2665 | 51 |
| 500 | 20231010 | 103700 | 437619420 | 2665 | 2665 | 2665 | 2665 | 2 |
| 501 | 20231010 | 103600 | 437614090 | 2670 | 2665 | 2670 | 2665 | 1973 |
| 502 | 20231010 | 103500 | 432349685 | 2665 | 2665 | 2665 | 2665 | 809 |
| 503 | 20231010 | 103400 | 430193700 | 2660 | 2660 | 2660 | 2660 | 56 |
| 504 | 20231010 | 103300 | 430044740 | 2665 | 2660 | 2665 | 2660 | 855 |
| 505 | 20231010 | 103200 | 427769020 | 2660 | 2660 | 2660 | 2660 | 1 |
| 506 | 20231010 | 103100 | 427766360 | 2650 | 2650 | 2650 | 2650 | 1 |
| 507 | 20231010 | 103000 | 427763710 | 2655 | 2645 | 2655 | 2645 | 1762 |
| 508 | 20231010 | 102900 | 423085610 | 2655 | 2645 | 2655 | 2645 | 2 |
| 509 | 20231010 | 102800 | 423080310 | 2655 | 2655 | 2655 | 2655 | 1 |
| 510 | 20231010 | 102700 | 423077655 | 2650 | 2645 | 2650 | 2645 | 1252 |
| 511 | 20231010 | 102600 | 419760685 | 2645 | 2650 | 2650 | 2645 | 3193 |
| 512 | 20231010 | 102500 | 411314240 | 2650 | 2655 | 2655 | 2650 | 38 |
| 513 | 20231010 | 102400 | 411213355 | 2660 | 2660 | 2660 | 2660 | 20 |
| 514 | 20231010 | 102300 | 411160155 | 2660 | 2660 | 2660 | 2660 | 0 |
| 515 | 20231010 | 102200 | 411160155 | 2660 | 2660 | 2660 | 2655 | 454 |
| 516 | 20231010 | 102100 | 409954665 | 2645 | 2655 | 2665 | 2645 | 4510 |
| 517 | 20231010 | 102000 | 397991670 | 2655 | 2660 | 2660 | 2655 | 2 |
| 518 | 20231010 | 101900 | 397986355 | 2650 | 2650 | 2650 | 2650 | 0 |
| 519 | 20231010 | 101800 | 397986355 | 2650 | 2660 | 2660 | 2650 | 2 |
| 520 | 20231010 | 101700 | 397981045 | 2655 | 2650 | 2655 | 2650 | 2084 |
| 521 | 20231010 | 101600 | 392453870 | 2655 | 2655 | 2660 | 2650 | 1230 |
| 522 | 20231010 | 101500 | 389190710 | 2650 | 2655 | 2655 | 2650 | 3 |
| 523 | 20231010 | 101400 | 389182755 | 2655 | 2655 | 2655 | 2655 | 400 |
| 524 | 20231010 | 101300 | 388120755 | 2650 | 2650 | 2650 | 2650 | 435 |
| 525 | 20231010 | 101200 | 386968005 | 2645 | 2640 | 2650 | 2640 | 3034 |
| 526 | 20231010 | 101100 | 378943110 | 2645 | 2645 | 2645 | 2640 | 53 |
| 527 | 20231010 | 101000 | 378802930 | 2640 | 2640 | 2645 | 2635 | 2725 |
| 528 | 20231010 | 100900 | 371609765 | 2645 | 2640 | 2645 | 2640 | 7 |
| 529 | 20231010 | 100800 | 371591255 | 2645 | 2640 | 2645 | 2640 | 2001 |
| 530 | 20231010 | 100700 | 366308610 | 2640 | 2635 | 2645 | 2635 | 822 |
| 531 | 20231010 | 100600 | 364136290 | 2645 | 2645 | 2645 | 2645 | 20 |
| 532 | 20231010 | 100500 | 364083390 | 2635 | 2640 | 2645 | 2635 | 1682 |
| 533 | 20231010 | 100400 | 359640910 | 2645 | 2645 | 2645 | 2645 | 511 |
| 534 | 20231010 | 100300 | 358289315 | 2645 | 2650 | 2650 | 2640 | 3 |
| 535 | 20231010 | 100200 | 358281380 | 2640 | 2645 | 2645 | 2640 | 313 |
| 536 | 20231010 | 100100 | 357453500 | 2640 | 2640 | 2640 | 2640 | 0 |
| 537 | 20231010 | 100000 | 357453500 | 2640 | 2640 | 2640 | 2640 | 49 |
| 538 | 20231010 | 095900 | 357324140 | 2640 | 2640 | 2640 | 2640 | 115 |
| 539 | 20231010 | 095800 | 357020540 | 2640 | 2640 | 2640 | 2640 | 490 |
| 540 | 20231010 | 095700 | 355726940 | 2635 | 2635 | 2635 | 2635 | 386 |
| 541 | 20231010 | 095600 | 354709830 | 2635 | 2635 | 2635 | 2635 | 1 |
| 542 | 20231010 | 095500 | 354707195 | 2630 | 2635 | 2635 | 2630 | 343 |
| 543 | 20231010 | 095400 | 353803395 | 2635 | 2635 | 2635 | 2635 | 3 |
| 544 | 20231010 | 095300 | 353795490 | 2635 | 2635 | 2635 | 2635 | 193 |
| 545 | 20231010 | 095200 | 353286935 | 2635 | 2635 | 2635 | 2635 | 835 |
| 546 | 20231010 | 095100 | 351086710 | 2625 | 2625 | 2625 | 2625 | 32 |
| 547 | 20231010 | 095000 | 351002710 | 2625 | 2630 | 2630 | 2625 | 461 |
| 548 | 20231010 | 094900 | 349790285 | 2635 | 2640 | 2640 | 2635 | 1288 |
| 549 | 20231010 | 094800 | 346396390 | 2640 | 2640 | 2640 | 2640 | 911 |
| 550 | 20231010 | 094700 | 343991350 | 2640 | 2640 | 2640 | 2635 | 2540 |
| 551 | 20231010 | 094600 | 337285955 | 2635 | 2640 | 2645 | 2635 | 553 |
| 552 | 20231010 | 094500 | 335828590 | 2640 | 2640 | 2640 | 2640 | 3975 |
| 553 | 20231010 | 094400 | 325334590 | 2645 | 2655 | 2655 | 2645 | 295 |
| 554 | 20231010 | 094300 | 324554255 | 2645 | 2645 | 2645 | 2645 | 76 |
| 555 | 20231010 | 094200 | 324353235 | 2655 | 2655 | 2655 | 2645 | 921 |
| 556 | 20231010 | 094100 | 321910305 | 2655 | 2660 | 2670 | 2655 | 366 |
| 557 | 20231010 | 094000 | 320936380 | 2670 | 2675 | 2675 | 2660 | 628 |
| 558 | 20231010 | 093900 | 319259000 | 2660 | 2675 | 2675 | 2660 | 3 |
| 559 | 20231010 | 093800 | 319250990 | 2655 | 2665 | 2675 | 2655 | 2501 |
| 560 | 20231010 | 093700 | 312602385 | 2665 | 2685 | 2685 | 2665 | 5522 |
| 561 | 20231010 | 093600 | 297789965 | 2685 | 2685 | 2695 | 2680 | 6656 |
| 562 | 20231010 | 093500 | 279898945 | 2680 | 2660 | 2680 | 2660 | 3282 |
| 563 | 20231010 | 093400 | 271138115 | 2655 | 2650 | 2655 | 2650 | 1129 |
| 564 | 20231010 | 093300 | 268144720 | 2650 | 2650 | 2650 | 2650 | 291 |
| 565 | 20231010 | 093200 | 267373570 | 2645 | 2655 | 2655 | 2640 | 3999 |
| 566 | 20231010 | 093100 | 256810515 | 2645 | 2640 | 2650 | 2640 | 465 |
| 567 | 20231010 | 093000 | 255580530 | 2640 | 2650 | 2650 | 2640 | 2206 |
| 568 | 20231010 | 092900 | 249746410 | 2650 | 2655 | 2655 | 2650 | 181 |
| 569 | 20231010 | 092800 | 249265865 | 2655 | 2650 | 2655 | 2650 | 101 |
| 570 | 20231010 | 092700 | 248998210 | 2645 | 2645 | 2645 | 2645 | 155 |
| 571 | 20231010 | 092600 | 248588235 | 2645 | 2655 | 2655 | 2645 | 2426 |
| 572 | 20231010 | 092500 | 242163320 | 2660 | 2655 | 2665 | 2650 | 1983 |
| 573 | 20231010 | 092400 | 236891715 | 2660 | 2665 | 2670 | 2655 | 2419 |
| 574 | 20231010 | 092300 | 230448570 | 2670 | 2660 | 2675 | 2660 | 5204 |
| 575 | 20231010 | 092200 | 216578565 | 2660 | 2655 | 2660 | 2655 | 2425 |
| 576 | 20231010 | 092100 | 210137190 | 2655 | 2640 | 2655 | 2640 | 759 |
| 577 | 20231010 | 092000 | 208126240 | 2640 | 2630 | 2640 | 2620 | 3714 |
| 578 | 20231010 | 091900 | 198378615 | 2625 | 2625 | 2625 | 2610 | 2204 |
| 579 | 20231010 | 091800 | 192596270 | 2625 | 2620 | 2680 | 2620 | 8240 |
| 580 | 20231010 | 091700 | 170803480 | 2620 | 2610 | 2620 | 2610 | 4 |
| 581 | 20231010 | 091600 | 170793025 | 2615 | 2600 | 2620 | 2595 | 9329 |
| 582 | 20231010 | 091500 | 146424265 | 2600 | 2615 | 2615 | 2600 | 4863 |
| 583 | 20231010 | 091400 | 133757305 | 2610 | 2615 | 2615 | 2610 | 639 |
| 584 | 20231010 | 091300 | 132086940 | 2610 | 2610 | 2610 | 2610 | 0 |
| 585 | 20231010 | 091200 | 132086940 | 2610 | 2605 | 2620 | 2605 | 1821 |
| 586 | 20231010 | 091100 | 127342565 | 2605 | 2595 | 2605 | 2595 | 2749 |
| 587 | 20231010 | 091000 | 120181430 | 2595 | 2610 | 2630 | 2595 | 2394 |
| 588 | 20231010 | 090900 | 113948950 | 2610 | 2605 | 2610 | 2605 | 2715 |
| 589 | 20231010 | 090800 | 106867810 | 2600 | 2620 | 2620 | 2595 | 13502 |
| 590 | 20231010 | 090700 | 71774385 | 2630 | 2615 | 2630 | 2615 | 3614 |
| 591 | 20231010 | 090600 | 62278470 | 2630 | 2610 | 2630 | 2605 | 1845 |
| 592 | 20231010 | 090500 | 57465900 | 2610 | 2610 | 2610 | 2600 | 1385 |
| 593 | 20231010 | 090400 | 53859855 | 2595 | 2615 | 2615 | 2595 | 2866 |
| 594 | 20231010 | 090300 | 46396630 | 2610 | 2620 | 2620 | 2600 | 6534 |
| 595 | 20231010 | 090200 | 29340335 | 2620 | 2635 | 2635 | 2605 | 7676 |
| 596 | 20231010 | 090100 | 9246325 | 2640 | 2650 | 2650 | 2640 | 1871 |
| 597 | 20231010 | 090000 | 4295315 | 2665 | 2640 | 2665 | 2640 | 1626 |