29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 185400 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 4374 |
| 3 | 20231006 | 185300 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20231006 | 185200 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20231006 | 185100 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20231006 | 185000 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20231006 | 184900 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20231006 | 184800 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20231006 | 184700 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20231006 | 184600 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20231006 | 184500 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20231006 | 184400 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20231006 | 184300 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20231006 | 184200 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20231006 | 184100 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20231006 | 184000 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20231006 | 183900 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20231006 | 183800 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20231006 | 183700 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20231006 | 183600 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20231006 | 183500 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20231006 | 183400 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20231006 | 183300 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20231006 | 183200 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20231006 | 183100 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20231006 | 183000 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20231006 | 182900 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20231006 | 182800 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20231006 | 182700 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20231006 | 182600 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20231006 | 182500 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20231006 | 182400 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 4374 |
| 33 | 20231006 | 182300 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20231006 | 182200 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20231006 | 182100 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20231006 | 182000 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20231006 | 181900 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20231006 | 181800 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20231006 | 181700 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20231006 | 181600 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20231006 | 181500 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20231006 | 181400 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20231006 | 181300 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20231006 | 181200 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20231006 | 181100 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20231006 | 181000 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20231006 | 180900 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20231006 | 180800 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20231006 | 180700 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20231006 | 180600 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20231006 | 180500 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20231006 | 180400 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20231006 | 180300 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20231006 | 180200 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20231006 | 180100 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20231006 | 180000 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20231006 | 175900 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20231006 | 175800 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20231006 | 175700 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20231006 | 175600 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20231006 | 175500 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20231006 | 175400 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 4374 |
| 63 | 20231006 | 175300 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20231006 | 175200 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20231006 | 175100 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20231006 | 175000 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20231006 | 174900 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20231006 | 174800 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20231006 | 174700 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20231006 | 174600 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20231006 | 174500 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20231006 | 174400 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20231006 | 174300 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20231006 | 174200 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20231006 | 174100 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20231006 | 174000 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20231006 | 173900 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20231006 | 173800 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20231006 | 173700 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20231006 | 173600 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20231006 | 173500 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20231006 | 173400 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20231006 | 173300 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20231006 | 173200 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20231006 | 173100 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20231006 | 173000 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20231006 | 172900 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20231006 | 172800 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20231006 | 172700 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20231006 | 172600 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20231006 | 172500 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20231006 | 172400 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 4374 |
| 93 | 20231006 | 172300 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20231006 | 172200 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20231006 | 172100 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20231006 | 172000 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20231006 | 171900 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20231006 | 171800 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20231006 | 171700 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20231006 | 171600 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20231006 | 171500 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20231006 | 171400 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20231006 | 171300 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20231006 | 171200 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20231006 | 171100 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20231006 | 171000 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20231006 | 170900 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20231006 | 170800 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20231006 | 170700 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20231006 | 170600 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20231006 | 170500 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20231006 | 170400 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20231006 | 170300 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20231006 | 170200 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20231006 | 170100 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20231006 | 170000 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20231006 | 165900 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20231006 | 165800 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20231006 | 165700 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20231006 | 165600 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20231006 | 165500 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20231006 | 165400 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 4374 |
| 123 | 20231006 | 165300 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20231006 | 165200 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20231006 | 165100 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20231006 | 165000 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20231006 | 164900 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20231006 | 164800 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20231006 | 164700 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20231006 | 164600 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20231006 | 164500 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20231006 | 164400 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20231006 | 164300 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20231006 | 164200 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20231006 | 164100 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20231006 | 164000 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20231006 | 163900 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20231006 | 163800 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20231006 | 163700 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20231006 | 163600 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20231006 | 163500 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20231006 | 163400 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20231006 | 163300 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20231006 | 163200 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20231006 | 163100 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20231006 | 163000 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20231006 | 162900 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20231006 | 162800 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20231006 | 162700 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20231006 | 162600 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20231006 | 162500 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20231006 | 162400 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 4374 |
| 153 | 20231006 | 162300 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20231006 | 162200 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20231006 | 162100 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20231006 | 162000 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20231006 | 161900 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20231006 | 161800 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20231006 | 161700 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20231006 | 161600 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20231006 | 161500 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20231006 | 161400 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20231006 | 161300 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20231006 | 161200 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20231006 | 161100 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20231006 | 161000 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20231006 | 160900 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20231006 | 160800 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20231006 | 160700 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20231006 | 160600 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20231006 | 160500 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20231006 | 160400 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20231006 | 160300 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20231006 | 160200 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20231006 | 160100 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20231006 | 160000 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20231006 | 155900 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20231006 | 155800 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20231006 | 155700 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20231006 | 155600 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20231006 | 155500 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20231006 | 155400 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 4374 |
| 183 | 20231006 | 155300 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20231006 | 155200 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20231006 | 155100 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20231006 | 155000 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20231006 | 154900 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20231006 | 154800 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20231006 | 154700 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20231006 | 154600 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20231006 | 154500 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20231006 | 154400 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20231006 | 154300 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20231006 | 154200 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20231006 | 154100 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20231006 | 154000 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20231006 | 153900 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20231006 | 153800 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20231006 | 153700 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20231006 | 153600 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20231006 | 153500 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20231006 | 153400 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20231006 | 153300 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20231006 | 153200 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20231006 | 153100 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20231006 | 153000 | 1108678190 | 3890 | 3890 | 3890 | 3890 | 4374 |
| 207 | 20231006 | 152900 | 1091663330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20231006 | 152800 | 1091663330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20231006 | 152700 | 1091663330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20231006 | 152600 | 1091663330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20231006 | 152500 | 1091663330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20231006 | 152400 | 1091663330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 213 | 20231006 | 152300 | 1091663330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20231006 | 152200 | 1091663330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20231006 | 152100 | 1091663330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20231006 | 152000 | 1091663330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20231006 | 151900 | 1091663330 | 3890 | 3885 | 3890 | 3885 | 531 |
| 218 | 20231006 | 151800 | 1089599930 | 3890 | 3890 | 3890 | 3890 | 0 |
| 219 | 20231006 | 151700 | 1089599930 | 3890 | 3890 | 3890 | 3890 | 3 |
| 220 | 20231006 | 151600 | 1089588260 | 3890 | 3890 | 3895 | 3875 | 226 |
| 221 | 20231006 | 151500 | 1088710965 | 3890 | 3895 | 3895 | 3890 | 96 |
| 222 | 20231006 | 151400 | 1088337340 | 3895 | 3890 | 3895 | 3880 | 593 |
| 223 | 20231006 | 151300 | 1086030300 | 3890 | 3880 | 3890 | 3875 | 804 |
| 224 | 20231006 | 151200 | 1082912765 | 3875 | 3880 | 3885 | 3875 | 1122 |
| 225 | 20231006 | 151100 | 1078559805 | 3880 | 3880 | 3890 | 3880 | 167 |
| 226 | 20231006 | 151000 | 1077911835 | 3880 | 3870 | 3885 | 3865 | 613 |
| 227 | 20231006 | 150900 | 1075540480 | 3870 | 3875 | 3890 | 3870 | 305 |
| 228 | 20231006 | 150800 | 1074358770 | 3890 | 3890 | 3890 | 3890 | 1 |
| 229 | 20231006 | 150700 | 1074354880 | 3875 | 3880 | 3880 | 3875 | 75 |
| 230 | 20231006 | 150600 | 1074064250 | 3880 | 3880 | 3890 | 3880 | 2933 |
| 231 | 20231006 | 150500 | 1062684190 | 3890 | 3880 | 3890 | 3880 | 208 |
| 232 | 20231006 | 150400 | 1061877130 | 3890 | 3890 | 3890 | 3880 | 1462 |
| 233 | 20231006 | 150300 | 1056199625 | 3890 | 3885 | 3890 | 3885 | 42 |
| 234 | 20231006 | 150200 | 1056036450 | 3890 | 3885 | 3890 | 3885 | 693 |
| 235 | 20231006 | 150100 | 1053343595 | 3890 | 3890 | 3890 | 3890 | 48 |
| 236 | 20231006 | 150000 | 1053156875 | 3890 | 3895 | 3895 | 3890 | 235 |
| 237 | 20231006 | 145900 | 1052242225 | 3895 | 3890 | 3895 | 3890 | 52 |
| 238 | 20231006 | 145800 | 1052039935 | 3895 | 3890 | 3895 | 3890 | 21 |
| 239 | 20231006 | 145700 | 1051958240 | 3895 | 3895 | 3895 | 3895 | 1 |
| 240 | 20231006 | 145600 | 1051954345 | 3895 | 3890 | 3895 | 3890 | 1214 |
| 241 | 20231006 | 145500 | 1047231330 | 3890 | 3890 | 3890 | 3885 | 522 |
| 242 | 20231006 | 145400 | 1045201100 | 3890 | 3890 | 3890 | 3885 | 1084 |
| 243 | 20231006 | 145300 | 1040988095 | 3890 | 3885 | 3890 | 3880 | 1031 |
| 244 | 20231006 | 145200 | 1036982795 | 3885 | 3890 | 3890 | 3880 | 348 |
| 245 | 20231006 | 145100 | 1035629255 | 3890 | 3890 | 3890 | 3880 | 504 |
| 246 | 20231006 | 145000 | 1033669275 | 3890 | 3885 | 3890 | 3885 | 655 |
| 247 | 20231006 | 144900 | 1031123430 | 3885 | 3885 | 3885 | 3885 | 226 |
| 248 | 20231006 | 144800 | 1030245420 | 3885 | 3870 | 3885 | 3870 | 870 |
| 249 | 20231006 | 144700 | 1026868815 | 3885 | 3880 | 3885 | 3870 | 49 |
| 250 | 20231006 | 144600 | 1026679145 | 3880 | 3870 | 3880 | 3870 | 165 |
| 251 | 20231006 | 144500 | 1026039495 | 3880 | 3875 | 3880 | 3875 | 59 |
| 252 | 20231006 | 144400 | 1025810865 | 3880 | 3880 | 3880 | 3880 | 100 |
| 253 | 20231006 | 144300 | 1025422865 | 3885 | 3885 | 3885 | 3885 | 50 |
| 254 | 20231006 | 144200 | 1025228615 | 3890 | 3885 | 3890 | 3875 | 3025 |
| 255 | 20231006 | 144100 | 1013506345 | 3885 | 3865 | 3885 | 3865 | 4835 |
| 256 | 20231006 | 144000 | 994780100 | 3870 | 3870 | 3875 | 3870 | 683 |
| 257 | 20231006 | 143900 | 992136885 | 3875 | 3855 | 3875 | 3855 | 3732 |
| 258 | 20231006 | 143800 | 977698110 | 3870 | 3850 | 3870 | 3850 | 214 |
| 259 | 20231006 | 143700 | 976874135 | 3875 | 3875 | 3890 | 3835 | 9023 |
| 260 | 20231006 | 143600 | 942120000 | 3880 | 3870 | 3890 | 3870 | 50 |
| 261 | 20231006 | 143500 | 941926390 | 3890 | 3875 | 3890 | 3875 | 968 |
| 262 | 20231006 | 143400 | 938175325 | 3890 | 3880 | 3890 | 3880 | 16 |
| 263 | 20231006 | 143300 | 938113235 | 3875 | 3890 | 3890 | 3875 | 472 |
| 264 | 20231006 | 143200 | 936282660 | 3890 | 3890 | 3890 | 3890 | 1 |
| 265 | 20231006 | 143100 | 936278770 | 3875 | 3890 | 3890 | 3875 | 1718 |
| 266 | 20231006 | 143000 | 929615920 | 3890 | 3880 | 3890 | 3880 | 1048 |
| 267 | 20231006 | 142900 | 925549670 | 3880 | 3880 | 3880 | 3840 | 15249 |
| 268 | 20231006 | 142800 | 866778320 | 3880 | 3880 | 3880 | 3880 | 79 |
| 269 | 20231006 | 142700 | 866471800 | 3895 | 3895 | 3895 | 3890 | 93 |
| 270 | 20231006 | 142600 | 866109975 | 3895 | 3895 | 3895 | 3895 | 1 |
| 271 | 20231006 | 142500 | 866106080 | 3895 | 3895 | 3895 | 3895 | 0 |
| 272 | 20231006 | 142400 | 866106080 | 3895 | 3885 | 3895 | 3885 | 185 |
| 273 | 20231006 | 142300 | 865387315 | 3875 | 3885 | 3895 | 3875 | 247 |
| 274 | 20231006 | 142200 | 864430150 | 3880 | 3880 | 3880 | 3880 | 56 |
| 275 | 20231006 | 142100 | 864212870 | 3900 | 3900 | 3900 | 3900 | 0 |
| 276 | 20231006 | 142000 | 864212870 | 3900 | 3880 | 3900 | 3880 | 1396 |
| 277 | 20231006 | 141900 | 858796370 | 3900 | 3895 | 3900 | 3895 | 10 |
| 278 | 20231006 | 141800 | 858757375 | 3900 | 3900 | 3900 | 3860 | 10172 |
| 279 | 20231006 | 141700 | 819371520 | 3910 | 3910 | 3910 | 3910 | 0 |
| 280 | 20231006 | 141600 | 819371520 | 3910 | 3905 | 3910 | 3905 | 73 |
| 281 | 20231006 | 141500 | 819086450 | 3900 | 3900 | 3900 | 3900 | 894 |
| 282 | 20231006 | 141400 | 815599850 | 3905 | 3905 | 3905 | 3900 | 158 |
| 283 | 20231006 | 141300 | 814983145 | 3905 | 3900 | 3910 | 3900 | 239 |
| 284 | 20231006 | 141200 | 814051010 | 3905 | 3900 | 3910 | 3900 | 112 |
| 285 | 20231006 | 141100 | 813614150 | 3900 | 3915 | 3915 | 3900 | 149 |
| 286 | 20231006 | 141000 | 813032985 | 3890 | 3900 | 3900 | 3890 | 370 |
| 287 | 20231006 | 140900 | 811590985 | 3920 | 3920 | 3920 | 3920 | 0 |
| 288 | 20231006 | 140800 | 811590985 | 3920 | 3920 | 3920 | 3920 | 1 |
| 289 | 20231006 | 140700 | 811587065 | 3880 | 3915 | 3925 | 3880 | 18353 |
| 290 | 20231006 | 140600 | 740249630 | 3915 | 3915 | 3915 | 3915 | 2200 |
| 291 | 20231006 | 140500 | 731636630 | 3930 | 3930 | 3930 | 3930 | 0 |
| 292 | 20231006 | 140400 | 731636630 | 3930 | 3925 | 3930 | 3925 | 121 |
| 293 | 20231006 | 140300 | 731161695 | 3925 | 3925 | 3930 | 3925 | 817 |
| 294 | 20231006 | 140200 | 727954965 | 3925 | 3915 | 3925 | 3915 | 13 |
| 295 | 20231006 | 140100 | 727904060 | 3915 | 3920 | 3920 | 3905 | 201 |
| 296 | 20231006 | 140000 | 727118935 | 3925 | 3925 | 3925 | 3925 | 10 |
| 297 | 20231006 | 135900 | 727079685 | 3925 | 3900 | 3925 | 3900 | 169 |
| 298 | 20231006 | 135800 | 726420560 | 3925 | 3925 | 3925 | 3925 | 1 |
| 299 | 20231006 | 135700 | 726416635 | 3900 | 3910 | 3925 | 3900 | 671 |
| 300 | 20231006 | 135600 | 723797850 | 3930 | 3930 | 3930 | 3930 | 0 |
| 301 | 20231006 | 135500 | 723797850 | 3930 | 3925 | 3930 | 3925 | 3 |
| 302 | 20231006 | 135400 | 723786065 | 3930 | 3930 | 3930 | 3930 | 0 |
| 303 | 20231006 | 135300 | 723786065 | 3930 | 3910 | 3930 | 3910 | 259 |
| 304 | 20231006 | 135200 | 722771480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 305 | 20231006 | 135100 | 722771480 | 3930 | 3930 | 3930 | 3930 | 10 |
| 306 | 20231006 | 135000 | 722732180 | 3930 | 3930 | 3930 | 3930 | 1 |
| 307 | 20231006 | 134900 | 722728250 | 3900 | 3925 | 3925 | 3900 | 8800 |
| 308 | 20231006 | 134800 | 688345970 | 3930 | 3925 | 3930 | 3925 | 21 |
| 309 | 20231006 | 134700 | 688263540 | 3930 | 3925 | 3930 | 3925 | 479 |
| 310 | 20231006 | 134600 | 686383460 | 3930 | 3930 | 3930 | 3930 | 0 |
| 311 | 20231006 | 134500 | 686383460 | 3930 | 3930 | 3930 | 3930 | 0 |
| 312 | 20231006 | 134400 | 686383460 | 3930 | 3930 | 3930 | 3925 | 191 |
| 313 | 20231006 | 134300 | 685633280 | 3930 | 3930 | 3930 | 3930 | 0 |
| 314 | 20231006 | 134200 | 685633280 | 3930 | 3930 | 3930 | 3930 | 0 |
| 315 | 20231006 | 134100 | 685633280 | 3930 | 3930 | 3930 | 3930 | 2 |
| 316 | 20231006 | 134000 | 685625420 | 3930 | 3935 | 3935 | 3930 | 28 |
| 317 | 20231006 | 133900 | 685515375 | 3930 | 3930 | 3930 | 3930 | 30 |
| 318 | 20231006 | 133800 | 685397475 | 3935 | 3935 | 3935 | 3930 | 289 |
| 319 | 20231006 | 133700 | 684261690 | 3935 | 3935 | 3935 | 3935 | 1 |
| 320 | 20231006 | 133600 | 684257755 | 3930 | 3930 | 3930 | 3930 | 2 |
| 321 | 20231006 | 133500 | 684249895 | 3935 | 3935 | 3935 | 3935 | 20 |
| 322 | 20231006 | 133400 | 684171195 | 3935 | 3935 | 3935 | 3935 | 0 |
| 323 | 20231006 | 133300 | 684171195 | 3935 | 3935 | 3935 | 3935 | 0 |
| 324 | 20231006 | 133200 | 684171195 | 3935 | 3930 | 3935 | 3930 | 64 |
| 325 | 20231006 | 133100 | 683919670 | 3935 | 3935 | 3935 | 3935 | 10 |
| 326 | 20231006 | 133000 | 683880320 | 3935 | 3935 | 3935 | 3935 | 500 |
| 327 | 20231006 | 132900 | 681912820 | 3935 | 3935 | 3935 | 3935 | 1 |
| 328 | 20231006 | 132800 | 681908885 | 3935 | 3935 | 3935 | 3935 | 0 |
| 329 | 20231006 | 132700 | 681908885 | 3935 | 3935 | 3935 | 3935 | 0 |
| 330 | 20231006 | 132600 | 681908885 | 3935 | 3935 | 3935 | 3935 | 0 |
| 331 | 20231006 | 132500 | 681908885 | 3935 | 3935 | 3935 | 3935 | 0 |
| 332 | 20231006 | 132400 | 681908885 | 3935 | 3935 | 3935 | 3935 | 6 |
| 333 | 20231006 | 132300 | 681885275 | 3930 | 3930 | 3930 | 3930 | 1284 |
| 334 | 20231006 | 132200 | 676839155 | 3930 | 3930 | 3930 | 3930 | 10 |
| 335 | 20231006 | 132100 | 676799855 | 3930 | 3930 | 3930 | 3930 | 0 |
| 336 | 20231006 | 132000 | 676799855 | 3930 | 3930 | 3930 | 3930 | 1 |
| 337 | 20231006 | 131900 | 676795925 | 3930 | 3930 | 3930 | 3930 | 0 |
| 338 | 20231006 | 131800 | 676795925 | 3930 | 3930 | 3930 | 3930 | 0 |
| 339 | 20231006 | 131700 | 676795925 | 3930 | 3930 | 3930 | 3930 | 5 |
| 340 | 20231006 | 131600 | 676776275 | 3930 | 3930 | 3930 | 3930 | 0 |
| 341 | 20231006 | 131500 | 676776275 | 3930 | 3925 | 3930 | 3925 | 226 |
| 342 | 20231006 | 131400 | 675889195 | 3930 | 3930 | 3930 | 3930 | 1 |
| 343 | 20231006 | 131300 | 675885265 | 3925 | 3925 | 3925 | 3925 | 1 |
| 344 | 20231006 | 131200 | 675881340 | 3930 | 3930 | 3930 | 3930 | 1 |
| 345 | 20231006 | 131100 | 675877410 | 3935 | 3935 | 3935 | 3935 | 1 |
| 346 | 20231006 | 131000 | 675873475 | 3930 | 3930 | 3930 | 3930 | 810 |
| 347 | 20231006 | 130900 | 672690175 | 3935 | 3935 | 3935 | 3935 | 1 |
| 348 | 20231006 | 130800 | 672686240 | 3925 | 3925 | 3925 | 3925 | 10 |
| 349 | 20231006 | 130700 | 672646990 | 3935 | 3935 | 3935 | 3935 | 0 |
| 350 | 20231006 | 130600 | 672646990 | 3935 | 3935 | 3935 | 3935 | 0 |
| 351 | 20231006 | 130500 | 672646990 | 3935 | 3935 | 3935 | 3935 | 0 |
| 352 | 20231006 | 130400 | 672646990 | 3935 | 3935 | 3935 | 3935 | 0 |
| 353 | 20231006 | 130300 | 672646990 | 3935 | 3935 | 3935 | 3935 | 25 |
| 354 | 20231006 | 130200 | 672548615 | 3935 | 3935 | 3935 | 3935 | 0 |
| 355 | 20231006 | 130100 | 672548615 | 3935 | 3930 | 3935 | 3930 | 741 |
| 356 | 20231006 | 130000 | 669636480 | 3930 | 3930 | 3930 | 3930 | 90 |
| 357 | 20231006 | 125900 | 669282780 | 3930 | 3930 | 3930 | 3930 | 0 |
| 358 | 20231006 | 125800 | 669282780 | 3930 | 3930 | 3930 | 3930 | 0 |
| 359 | 20231006 | 125700 | 669282780 | 3930 | 3930 | 3930 | 3930 | 0 |
| 360 | 20231006 | 125600 | 669282780 | 3930 | 3930 | 3930 | 3930 | 7 |
| 361 | 20231006 | 125500 | 669255270 | 3930 | 3930 | 3930 | 3930 | 0 |
| 362 | 20231006 | 125400 | 669255270 | 3930 | 3930 | 3930 | 3930 | 0 |
| 363 | 20231006 | 125300 | 669255270 | 3930 | 3930 | 3930 | 3930 | 0 |
| 364 | 20231006 | 125200 | 669255270 | 3930 | 3930 | 3930 | 3930 | 5 |
| 365 | 20231006 | 125100 | 669235620 | 3930 | 3930 | 3930 | 3930 | 1769 |
| 366 | 20231006 | 125000 | 662283450 | 3930 | 3930 | 3930 | 3930 | 0 |
| 367 | 20231006 | 124900 | 662283450 | 3930 | 3930 | 3930 | 3930 | 0 |
| 368 | 20231006 | 124800 | 662283450 | 3930 | 3925 | 3930 | 3925 | 206 |
| 369 | 20231006 | 124700 | 661474870 | 3930 | 3930 | 3930 | 3930 | 0 |
| 370 | 20231006 | 124600 | 661474870 | 3930 | 3925 | 3930 | 3925 | 601 |
| 371 | 20231006 | 124500 | 659115940 | 3930 | 3930 | 3930 | 3930 | 0 |
| 372 | 20231006 | 124400 | 659115940 | 3930 | 3930 | 3930 | 3930 | 0 |
| 373 | 20231006 | 124300 | 659115940 | 3930 | 3930 | 3930 | 3930 | 0 |
| 374 | 20231006 | 124200 | 659115940 | 3930 | 3930 | 3930 | 3930 | 0 |
| 375 | 20231006 | 124100 | 659115940 | 3930 | 3930 | 3930 | 3930 | 1025 |
| 376 | 20231006 | 124000 | 655087690 | 3930 | 3930 | 3930 | 3930 | 1 |
| 377 | 20231006 | 123900 | 655083760 | 3920 | 3930 | 3930 | 3920 | 203 |
| 378 | 20231006 | 123800 | 654287970 | 3930 | 3930 | 3930 | 3930 | 39 |
| 379 | 20231006 | 123700 | 654134700 | 3930 | 3925 | 3930 | 3925 | 164 |
| 380 | 20231006 | 123600 | 653490680 | 3930 | 3925 | 3930 | 3925 | 407 |
| 381 | 20231006 | 123500 | 651893200 | 3930 | 3930 | 3930 | 3930 | 0 |
| 382 | 20231006 | 123400 | 651893200 | 3930 | 3930 | 3930 | 3930 | 1 |
| 383 | 20231006 | 123300 | 651889270 | 3930 | 3930 | 3930 | 3930 | 5 |
| 384 | 20231006 | 123200 | 651869620 | 3930 | 3930 | 3930 | 3925 | 133 |
| 385 | 20231006 | 123100 | 651347340 | 3930 | 3925 | 3930 | 3925 | 123 |
| 386 | 20231006 | 123000 | 650864560 | 3930 | 3930 | 3930 | 3930 | 3 |
| 387 | 20231006 | 122900 | 650852770 | 3930 | 3925 | 3930 | 3920 | 3958 |
| 388 | 20231006 | 122800 | 635335110 | 3920 | 3920 | 3920 | 3920 | 247 |
| 389 | 20231006 | 122700 | 634366870 | 3925 | 3920 | 3925 | 3920 | 121 |
| 390 | 20231006 | 122600 | 633892545 | 3925 | 3925 | 3925 | 3925 | 0 |
| 391 | 20231006 | 122500 | 633892545 | 3925 | 3920 | 3925 | 3920 | 298 |
| 392 | 20231006 | 122400 | 632724380 | 3925 | 3925 | 3925 | 3925 | 1 |
| 393 | 20231006 | 122300 | 632720455 | 3925 | 3920 | 3925 | 3920 | 46 |
| 394 | 20231006 | 122200 | 632540130 | 3925 | 3925 | 3925 | 3925 | 403 |
| 395 | 20231006 | 122100 | 630958355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 396 | 20231006 | 122000 | 630958355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 397 | 20231006 | 121900 | 630958355 | 3930 | 3930 | 3930 | 3930 | 1 |
| 398 | 20231006 | 121800 | 630954425 | 3935 | 3935 | 3935 | 3935 | 0 |
| 399 | 20231006 | 121700 | 630954425 | 3935 | 3935 | 3935 | 3935 | 0 |
| 400 | 20231006 | 121600 | 630954425 | 3935 | 3935 | 3935 | 3935 | 0 |
| 401 | 20231006 | 121500 | 630954425 | 3935 | 3920 | 3935 | 3920 | 65 |
| 402 | 20231006 | 121400 | 630699300 | 3925 | 3925 | 3935 | 3925 | 147 |
| 403 | 20231006 | 121300 | 630122315 | 3935 | 3935 | 3935 | 3935 | 0 |
| 404 | 20231006 | 121200 | 630122315 | 3935 | 3935 | 3935 | 3935 | 0 |
| 405 | 20231006 | 121100 | 630122315 | 3935 | 3935 | 3935 | 3935 | 0 |
| 406 | 20231006 | 121000 | 630122315 | 3935 | 3935 | 3935 | 3935 | 0 |
| 407 | 20231006 | 120900 | 630122315 | 3935 | 3935 | 3935 | 3935 | 0 |
| 408 | 20231006 | 120800 | 630122315 | 3935 | 3930 | 3935 | 3930 | 623 |
| 409 | 20231006 | 120700 | 627673920 | 3935 | 3935 | 3935 | 3935 | 57 |
| 410 | 20231006 | 120600 | 627449625 | 3940 | 3940 | 3940 | 3940 | 0 |
| 411 | 20231006 | 120500 | 627449625 | 3940 | 3940 | 3940 | 3940 | 0 |
| 412 | 20231006 | 120400 | 627449625 | 3940 | 3935 | 3940 | 3930 | 68 |
| 413 | 20231006 | 120300 | 627182220 | 3940 | 3940 | 3945 | 3940 | 590 |
| 414 | 20231006 | 120200 | 624857615 | 3945 | 3945 | 3945 | 3945 | 100 |
| 415 | 20231006 | 120100 | 624463115 | 3945 | 3945 | 3945 | 3945 | 1 |
| 416 | 20231006 | 120000 | 624459170 | 3940 | 3940 | 3940 | 3940 | 631 |
| 417 | 20231006 | 115900 | 621973030 | 3940 | 3940 | 3940 | 3940 | 1 |
| 418 | 20231006 | 115800 | 621969090 | 3940 | 3940 | 3940 | 3940 | 0 |
| 419 | 20231006 | 115700 | 621969090 | 3940 | 3940 | 3940 | 3940 | 0 |
| 420 | 20231006 | 115600 | 621969090 | 3940 | 3940 | 3940 | 3940 | 0 |
| 421 | 20231006 | 115500 | 621969090 | 3940 | 3940 | 3940 | 3940 | 1 |
| 422 | 20231006 | 115400 | 621965150 | 3940 | 3940 | 3940 | 3940 | 0 |
| 423 | 20231006 | 115300 | 621965150 | 3940 | 3940 | 3940 | 3940 | 0 |
| 424 | 20231006 | 115200 | 621965150 | 3940 | 3940 | 3940 | 3940 | 15 |
| 425 | 20231006 | 115100 | 621906050 | 3945 | 3945 | 3945 | 3945 | 1 |
| 426 | 20231006 | 115000 | 621902105 | 3930 | 3930 | 3930 | 3930 | 100 |
| 427 | 20231006 | 114900 | 621509105 | 3945 | 3935 | 3945 | 3920 | 736 |
| 428 | 20231006 | 114800 | 618623130 | 3940 | 3940 | 3940 | 3940 | 449 |
| 429 | 20231006 | 114700 | 616854070 | 3945 | 3945 | 3945 | 3945 | 0 |
| 430 | 20231006 | 114600 | 616854070 | 3945 | 3945 | 3945 | 3945 | 2453 |
| 431 | 20231006 | 114500 | 607176985 | 3945 | 3945 | 3945 | 3945 | 6066 |
| 432 | 20231006 | 114400 | 583246615 | 3945 | 3950 | 3950 | 3945 | 319 |
| 433 | 20231006 | 114300 | 581988155 | 3945 | 3945 | 3945 | 3945 | 1252 |
| 434 | 20231006 | 114200 | 577049015 | 3945 | 3935 | 3945 | 3935 | 512 |
| 435 | 20231006 | 114100 | 575034285 | 3935 | 3935 | 3935 | 3935 | 0 |
| 436 | 20231006 | 114000 | 575034285 | 3935 | 3935 | 3935 | 3935 | 144 |
| 437 | 20231006 | 113900 | 574467645 | 3935 | 3935 | 3935 | 3935 | 0 |
| 438 | 20231006 | 113800 | 574467645 | 3935 | 3935 | 3935 | 3935 | 0 |
| 439 | 20231006 | 113700 | 574467645 | 3935 | 3935 | 3935 | 3930 | 64 |
| 440 | 20231006 | 113600 | 574216115 | 3930 | 3935 | 3935 | 3930 | 177 |
| 441 | 20231006 | 113500 | 573520395 | 3940 | 3940 | 3940 | 3940 | 288 |
| 442 | 20231006 | 113400 | 572385675 | 3945 | 3940 | 3945 | 3940 | 61 |
| 443 | 20231006 | 113300 | 572145330 | 3945 | 3945 | 3945 | 3945 | 1 |
| 444 | 20231006 | 113200 | 572141385 | 3950 | 3950 | 3950 | 3950 | 0 |
| 445 | 20231006 | 113100 | 572141385 | 3950 | 3945 | 3950 | 3940 | 5 |
| 446 | 20231006 | 113000 | 572121670 | 3950 | 3950 | 3950 | 3950 | 748 |
| 447 | 20231006 | 112900 | 569167070 | 3945 | 3935 | 3945 | 3935 | 1323 |
| 448 | 20231006 | 112800 | 563949915 | 3935 | 3935 | 3935 | 3935 | 15 |
| 449 | 20231006 | 112700 | 563890890 | 3935 | 3935 | 3935 | 3935 | 6 |
| 450 | 20231006 | 112600 | 563867280 | 3935 | 3935 | 3935 | 3935 | 0 |
| 451 | 20231006 | 112500 | 563867280 | 3935 | 3935 | 3935 | 3935 | 1 |
| 452 | 20231006 | 112400 | 563863345 | 3935 | 3930 | 3935 | 3925 | 3 |
| 453 | 20231006 | 112300 | 563851555 | 3925 | 3925 | 3925 | 3925 | 557 |
| 454 | 20231006 | 112200 | 561665330 | 3930 | 3935 | 3935 | 3930 | 2 |
| 455 | 20231006 | 112100 | 561657465 | 3930 | 3930 | 3930 | 3930 | 552 |
| 456 | 20231006 | 112000 | 559488105 | 3935 | 3935 | 3935 | 3935 | 5 |
| 457 | 20231006 | 111900 | 559468430 | 3935 | 3935 | 3935 | 3935 | 120 |
| 458 | 20231006 | 111800 | 558996230 | 3935 | 3940 | 3940 | 3935 | 149 |
| 459 | 20231006 | 111700 | 558409910 | 3945 | 3940 | 3945 | 3940 | 603 |
| 460 | 20231006 | 111600 | 556034085 | 3950 | 3940 | 3950 | 3940 | 613 |
| 461 | 20231006 | 111500 | 553618855 | 3955 | 3955 | 3955 | 3955 | 1 |
| 462 | 20231006 | 111400 | 553614900 | 3955 | 3950 | 3955 | 3950 | 102 |
| 463 | 20231006 | 111300 | 553211990 | 3950 | 3950 | 3950 | 3940 | 8106 |
| 464 | 20231006 | 111200 | 521194285 | 3950 | 3945 | 3950 | 3945 | 11186 |
| 465 | 20231006 | 111100 | 477064585 | 3945 | 3940 | 3945 | 3940 | 2 |
| 466 | 20231006 | 111000 | 477056700 | 3940 | 3940 | 3945 | 3935 | 57 |
| 467 | 20231006 | 110900 | 476832125 | 3945 | 3945 | 3945 | 3945 | 0 |
| 468 | 20231006 | 110800 | 476832125 | 3945 | 3950 | 3950 | 3945 | 23 |
| 469 | 20231006 | 110700 | 476741310 | 3950 | 3950 | 3950 | 3950 | 0 |
| 470 | 20231006 | 110600 | 476741310 | 3950 | 3950 | 3950 | 3935 | 640 |
| 471 | 20231006 | 110500 | 474219700 | 3940 | 3945 | 3950 | 3940 | 268 |
| 472 | 20231006 | 110400 | 473162880 | 3950 | 3950 | 3950 | 3950 | 0 |
| 473 | 20231006 | 110300 | 473162880 | 3950 | 3945 | 3950 | 3945 | 32 |
| 474 | 20231006 | 110200 | 473036630 | 3950 | 3950 | 3950 | 3950 | 0 |
| 475 | 20231006 | 110100 | 473036630 | 3950 | 3950 | 3950 | 3950 | 0 |
| 476 | 20231006 | 110000 | 473036630 | 3950 | 3950 | 3950 | 3950 | 1 |
| 477 | 20231006 | 105900 | 473032680 | 3950 | 3950 | 3950 | 3950 | 3 |
| 478 | 20231006 | 105800 | 473020830 | 3950 | 3950 | 3950 | 3950 | 0 |
| 479 | 20231006 | 105700 | 473020830 | 3950 | 3950 | 3950 | 3950 | 2 |
| 480 | 20231006 | 105600 | 473012930 | 3950 | 3950 | 3950 | 3950 | 0 |
| 481 | 20231006 | 105500 | 473012930 | 3950 | 3950 | 3950 | 3950 | 501 |
| 482 | 20231006 | 105400 | 471033980 | 3950 | 3950 | 3950 | 3950 | 0 |
| 483 | 20231006 | 105300 | 471033980 | 3950 | 3950 | 3955 | 3945 | 701 |
| 484 | 20231006 | 105200 | 468266020 | 3950 | 3950 | 3950 | 3950 | 814 |
| 485 | 20231006 | 105100 | 465050720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 486 | 20231006 | 105000 | 465050720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 487 | 20231006 | 104900 | 465050720 | 3950 | 3945 | 3950 | 3945 | 177 |
| 488 | 20231006 | 104800 | 464352450 | 3940 | 3945 | 3950 | 3940 | 524 |
| 489 | 20231006 | 104700 | 462285305 | 3950 | 3955 | 3955 | 3950 | 306 |
| 490 | 20231006 | 104600 | 461076595 | 3950 | 3950 | 3950 | 3945 | 593 |
| 491 | 20231006 | 104500 | 458735745 | 3950 | 3950 | 3950 | 3950 | 383 |
| 492 | 20231006 | 104400 | 457222895 | 3950 | 3950 | 3950 | 3950 | 4 |
| 493 | 20231006 | 104300 | 457207095 | 3950 | 3950 | 3950 | 3950 | 3 |
| 494 | 20231006 | 104200 | 457195245 | 3950 | 3950 | 3955 | 3950 | 108 |
| 495 | 20231006 | 104100 | 456768640 | 3955 | 3950 | 3955 | 3950 | 130 |
| 496 | 20231006 | 104000 | 456255125 | 3955 | 3955 | 3955 | 3955 | 1 |
| 497 | 20231006 | 103900 | 456251170 | 3955 | 3955 | 3955 | 3955 | 3 |
| 498 | 20231006 | 103800 | 456239305 | 3955 | 3955 | 3955 | 3955 | 1 |
| 499 | 20231006 | 103700 | 456235350 | 3950 | 3950 | 3955 | 3950 | 126 |
| 500 | 20231006 | 103600 | 455737570 | 3955 | 3950 | 3955 | 3950 | 26 |
| 501 | 20231006 | 103500 | 455634860 | 3955 | 3955 | 3955 | 3955 | 181 |
| 502 | 20231006 | 103400 | 454919005 | 3950 | 3955 | 3955 | 3950 | 249 |
| 503 | 20231006 | 103300 | 453934215 | 3955 | 3950 | 3955 | 3950 | 3 |
| 504 | 20231006 | 103200 | 453922355 | 3955 | 3940 | 3955 | 3940 | 4436 |
| 505 | 20231006 | 103100 | 436417635 | 3940 | 3935 | 3940 | 3935 | 306 |
| 506 | 20231006 | 103000 | 435213520 | 3935 | 3935 | 3935 | 3935 | 0 |
| 507 | 20231006 | 102900 | 435213520 | 3935 | 3935 | 3935 | 3935 | 0 |
| 508 | 20231006 | 102800 | 435213520 | 3935 | 3935 | 3935 | 3935 | 7 |
| 509 | 20231006 | 102700 | 435185975 | 3935 | 3940 | 3940 | 3930 | 106 |
| 510 | 20231006 | 102600 | 434769330 | 3935 | 3935 | 3940 | 3935 | 643 |
| 511 | 20231006 | 102500 | 432239070 | 3940 | 3940 | 3940 | 3940 | 15 |
| 512 | 20231006 | 102400 | 432179970 | 3940 | 3935 | 3940 | 3935 | 26 |
| 513 | 20231006 | 102300 | 432077655 | 3940 | 3940 | 3940 | 3935 | 106 |
| 514 | 20231006 | 102200 | 431660515 | 3940 | 3940 | 3940 | 3940 | 0 |
| 515 | 20231006 | 102100 | 431660515 | 3940 | 3930 | 3940 | 3930 | 726 |
| 516 | 20231006 | 102000 | 428803715 | 3940 | 3935 | 3940 | 3935 | 226 |
| 517 | 20231006 | 101900 | 427914395 | 3930 | 3930 | 3930 | 3930 | 200 |
| 518 | 20231006 | 101800 | 427128395 | 3930 | 3935 | 3935 | 3930 | 109 |
| 519 | 20231006 | 101700 | 426699980 | 3935 | 3935 | 3935 | 3935 | 52 |
| 520 | 20231006 | 101600 | 426495360 | 3940 | 3940 | 3940 | 3940 | 0 |
| 521 | 20231006 | 101500 | 426495360 | 3940 | 3930 | 3940 | 3930 | 286 |
| 522 | 20231006 | 101400 | 425371360 | 3925 | 3930 | 3930 | 3915 | 139 |
| 523 | 20231006 | 101300 | 424826210 | 3930 | 3940 | 3940 | 3930 | 6097 |
| 524 | 20231006 | 101200 | 400854970 | 3950 | 3950 | 3950 | 3950 | 1 |
| 525 | 20231006 | 101100 | 400851020 | 3965 | 3945 | 3965 | 3940 | 6852 |
| 526 | 20231006 | 101000 | 373740700 | 3940 | 3910 | 3940 | 3910 | 15516 |
| 527 | 20231006 | 100900 | 312837360 | 3910 | 3910 | 3910 | 3910 | 437 |
| 528 | 20231006 | 100800 | 311128690 | 3910 | 3915 | 3915 | 3910 | 5 |
| 529 | 20231006 | 100700 | 311109135 | 3915 | 3915 | 3915 | 3915 | 1 |
| 530 | 20231006 | 100600 | 311105220 | 3910 | 3910 | 3910 | 3910 | 40 |
| 531 | 20231006 | 100500 | 310948820 | 3910 | 3910 | 3910 | 3910 | 10 |
| 532 | 20231006 | 100400 | 310909720 | 3915 | 3915 | 3915 | 3915 | 60 |
| 533 | 20231006 | 100300 | 310674820 | 3920 | 3915 | 3920 | 3900 | 2165 |
| 534 | 20231006 | 100200 | 302209735 | 3915 | 3910 | 3915 | 3910 | 224 |
| 535 | 20231006 | 100100 | 301333890 | 3910 | 3910 | 3910 | 3910 | 606 |
| 536 | 20231006 | 100000 | 298964430 | 3910 | 3910 | 3910 | 3910 | 0 |
| 537 | 20231006 | 095900 | 298964430 | 3910 | 3910 | 3910 | 3900 | 308 |
| 538 | 20231006 | 095800 | 297760350 | 3910 | 3905 | 3910 | 3905 | 1162 |
| 539 | 20231006 | 095700 | 293222735 | 3905 | 3900 | 3905 | 3900 | 4124 |
| 540 | 20231006 | 095600 | 277131940 | 3900 | 3900 | 3900 | 3900 | 0 |
| 541 | 20231006 | 095500 | 277131940 | 3900 | 3900 | 3900 | 3890 | 1242 |
| 542 | 20231006 | 095400 | 272299900 | 3900 | 3900 | 3900 | 3900 | 1 |
| 543 | 20231006 | 095300 | 272296000 | 3900 | 3900 | 3900 | 3900 | 0 |
| 544 | 20231006 | 095200 | 272296000 | 3900 | 3900 | 3900 | 3900 | 100 |
| 545 | 20231006 | 095100 | 271906000 | 3905 | 3905 | 3905 | 3905 | 3125 |
| 546 | 20231006 | 095000 | 259702875 | 3905 | 3900 | 3905 | 3900 | 52 |
| 547 | 20231006 | 094900 | 259499965 | 3900 | 3900 | 3905 | 3900 | 7562 |
| 548 | 20231006 | 094800 | 230008155 | 3895 | 3885 | 3895 | 3885 | 10072 |
| 549 | 20231006 | 094700 | 190823555 | 3885 | 3885 | 3885 | 3885 | 0 |
| 550 | 20231006 | 094600 | 190823555 | 3885 | 3885 | 3885 | 3885 | 0 |
| 551 | 20231006 | 094500 | 190823555 | 3885 | 3885 | 3885 | 3885 | 0 |
| 552 | 20231006 | 094400 | 190823555 | 3885 | 3860 | 3885 | 3860 | 1264 |
| 553 | 20231006 | 094300 | 185943235 | 3860 | 3880 | 3885 | 3860 | 944 |
| 554 | 20231006 | 094200 | 182291725 | 3885 | 3885 | 3885 | 3885 | 20 |
| 555 | 20231006 | 094100 | 182214025 | 3885 | 3875 | 3885 | 3875 | 118 |
| 556 | 20231006 | 094000 | 181755965 | 3885 | 3885 | 3885 | 3875 | 187 |
| 557 | 20231006 | 093900 | 181030930 | 3885 | 3880 | 3885 | 3880 | 373 |
| 558 | 20231006 | 093800 | 179583685 | 3880 | 3885 | 3890 | 3880 | 703 |
| 559 | 20231006 | 093700 | 176849095 | 3895 | 3895 | 3895 | 3895 | 10 |
| 560 | 20231006 | 093600 | 176810145 | 3895 | 3880 | 3895 | 3880 | 229 |
| 561 | 20231006 | 093500 | 175921125 | 3880 | 3880 | 3880 | 3880 | 158 |
| 562 | 20231006 | 093400 | 175308085 | 3880 | 3885 | 3885 | 3880 | 162 |
| 563 | 20231006 | 093300 | 174679495 | 3885 | 3880 | 3885 | 3880 | 652 |
| 564 | 20231006 | 093200 | 172149640 | 3880 | 3880 | 3880 | 3880 | 50 |
| 565 | 20231006 | 093100 | 171955640 | 3880 | 3880 | 3880 | 3880 | 1 |
| 566 | 20231006 | 093000 | 171951760 | 3875 | 3880 | 3880 | 3875 | 101 |
| 567 | 20231006 | 092900 | 171560380 | 3870 | 3900 | 3900 | 3870 | 339 |
| 568 | 20231006 | 092800 | 170248390 | 3870 | 3880 | 3880 | 3870 | 731 |
| 569 | 20231006 | 092700 | 167417305 | 3900 | 3885 | 3900 | 3885 | 97 |
| 570 | 20231006 | 092600 | 167040385 | 3900 | 3900 | 3900 | 3900 | 6 |
| 571 | 20231006 | 092500 | 167016985 | 3900 | 3885 | 3900 | 3885 | 9 |
| 572 | 20231006 | 092400 | 166982005 | 3885 | 3900 | 3900 | 3885 | 13 |
| 573 | 20231006 | 092300 | 166931335 | 3900 | 3895 | 3900 | 3895 | 502 |
| 574 | 20231006 | 092200 | 164976040 | 3880 | 3880 | 3895 | 3880 | 2002 |
| 575 | 20231006 | 092100 | 157208265 | 3895 | 3895 | 3895 | 3895 | 38 |
| 576 | 20231006 | 092000 | 157060255 | 3895 | 3895 | 3895 | 3875 | 23 |
| 577 | 20231006 | 091900 | 156970875 | 3895 | 3895 | 3900 | 3895 | 1305 |
| 578 | 20231006 | 091800 | 151887890 | 3895 | 3890 | 3895 | 3890 | 1055 |
| 579 | 20231006 | 091700 | 147778965 | 3890 | 3875 | 3890 | 3870 | 4013 |
| 580 | 20231006 | 091600 | 132209945 | 3880 | 3880 | 3880 | 3880 | 50 |
| 581 | 20231006 | 091500 | 132015945 | 3880 | 3890 | 3890 | 3880 | 25 |
| 582 | 20231006 | 091400 | 131918935 | 3880 | 3880 | 3890 | 3880 | 74 |
| 583 | 20231006 | 091300 | 131631540 | 3890 | 3890 | 3890 | 3880 | 4 |
| 584 | 20231006 | 091200 | 131615990 | 3880 | 3900 | 3900 | 3880 | 340 |
| 585 | 20231006 | 091100 | 130291140 | 3900 | 3900 | 3900 | 3900 | 185 |
| 586 | 20231006 | 091000 | 129569640 | 3895 | 3890 | 3900 | 3890 | 2339 |
| 587 | 20231006 | 090900 | 120458550 | 3890 | 3885 | 3895 | 3885 | 2174 |
| 588 | 20231006 | 090800 | 112007310 | 3885 | 3865 | 3885 | 3865 | 427 |
| 589 | 20231006 | 090700 | 110356465 | 3880 | 3875 | 3880 | 3860 | 5303 |
| 590 | 20231006 | 090600 | 89842415 | 3865 | 3875 | 3875 | 3865 | 1051 |
| 591 | 20231006 | 090500 | 85779790 | 3880 | 3880 | 3880 | 3865 | 256 |
| 592 | 20231006 | 090400 | 84787905 | 3880 | 3885 | 3890 | 3865 | 1342 |
| 593 | 20231006 | 090300 | 79575565 | 3895 | 3895 | 3895 | 3895 | 737 |
| 594 | 20231006 | 090200 | 76704950 | 3895 | 3875 | 3895 | 3870 | 4342 |
| 595 | 20231006 | 090100 | 59862110 | 3870 | 3865 | 3870 | 3865 | 815 |
| 596 | 20231006 | 090000 | 56710670 | 3870 | 3790 | 3870 | 3790 | 14911 |