28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 183100 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 4889 |
| 3 | 20231012 | 183000 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 4 | 20231012 | 182900 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 5 | 20231012 | 182800 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 6 | 20231012 | 182700 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 7 | 20231012 | 182600 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 8 | 20231012 | 182500 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 9 | 20231012 | 182400 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 10 | 20231012 | 182300 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 11 | 20231012 | 182200 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 12 | 20231012 | 182100 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 13 | 20231012 | 182000 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 14 | 20231012 | 181900 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 15 | 20231012 | 181800 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 16 | 20231012 | 181700 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 17 | 20231012 | 181600 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 18 | 20231012 | 181500 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 19 | 20231012 | 181400 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 20 | 20231012 | 181300 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 21 | 20231012 | 181200 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 22 | 20231012 | 181100 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 23 | 20231012 | 181000 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 24 | 20231012 | 180900 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 25 | 20231012 | 180800 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 26 | 20231012 | 180700 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 27 | 20231012 | 180600 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 28 | 20231012 | 180500 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 29 | 20231012 | 180400 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 30 | 20231012 | 180300 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 31 | 20231012 | 180200 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 32 | 20231012 | 180100 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 4889 |
| 33 | 20231012 | 180000 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 34 | 20231012 | 175900 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 35 | 20231012 | 175800 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 36 | 20231012 | 175700 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 37 | 20231012 | 175600 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 38 | 20231012 | 175500 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 39 | 20231012 | 175400 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 40 | 20231012 | 175300 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 41 | 20231012 | 175200 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 42 | 20231012 | 175100 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 43 | 20231012 | 175000 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 44 | 20231012 | 174900 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 45 | 20231012 | 174800 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 46 | 20231012 | 174700 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 47 | 20231012 | 174600 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 48 | 20231012 | 174500 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 49 | 20231012 | 174400 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 50 | 20231012 | 174300 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 51 | 20231012 | 174200 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 52 | 20231012 | 174100 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 53 | 20231012 | 174000 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 54 | 20231012 | 173900 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 55 | 20231012 | 173800 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 56 | 20231012 | 173700 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 57 | 20231012 | 173600 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 58 | 20231012 | 173500 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 59 | 20231012 | 173400 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 60 | 20231012 | 173300 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 61 | 20231012 | 173200 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 62 | 20231012 | 173100 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 4889 |
| 63 | 20231012 | 173000 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 64 | 20231012 | 172900 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 65 | 20231012 | 172800 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 66 | 20231012 | 172700 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 67 | 20231012 | 172600 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 68 | 20231012 | 172500 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 69 | 20231012 | 172400 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 70 | 20231012 | 172300 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 71 | 20231012 | 172200 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 72 | 20231012 | 172100 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 73 | 20231012 | 172000 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 74 | 20231012 | 171900 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 75 | 20231012 | 171800 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 76 | 20231012 | 171700 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 77 | 20231012 | 171600 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 78 | 20231012 | 171500 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 79 | 20231012 | 171400 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 80 | 20231012 | 171300 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 81 | 20231012 | 171200 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 82 | 20231012 | 171100 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 83 | 20231012 | 171000 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 84 | 20231012 | 170900 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 85 | 20231012 | 170800 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 86 | 20231012 | 170700 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 87 | 20231012 | 170600 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 88 | 20231012 | 170500 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 89 | 20231012 | 170400 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 90 | 20231012 | 170300 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 91 | 20231012 | 170200 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 92 | 20231012 | 170100 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 4889 |
| 93 | 20231012 | 170000 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 94 | 20231012 | 165900 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 95 | 20231012 | 165800 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 96 | 20231012 | 165700 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 97 | 20231012 | 165600 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 98 | 20231012 | 165500 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 99 | 20231012 | 165400 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 100 | 20231012 | 165300 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 101 | 20231012 | 165200 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 102 | 20231012 | 165100 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 103 | 20231012 | 165000 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 104 | 20231012 | 164900 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 105 | 20231012 | 164800 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 106 | 20231012 | 164700 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 107 | 20231012 | 164600 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 108 | 20231012 | 164500 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 109 | 20231012 | 164400 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 110 | 20231012 | 164300 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 111 | 20231012 | 164200 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 112 | 20231012 | 164100 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 113 | 20231012 | 164000 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 114 | 20231012 | 163900 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 115 | 20231012 | 163800 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 116 | 20231012 | 163700 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 117 | 20231012 | 163600 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 118 | 20231012 | 163500 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 119 | 20231012 | 163400 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 120 | 20231012 | 163300 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 121 | 20231012 | 163200 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 122 | 20231012 | 163100 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 4889 |
| 123 | 20231012 | 163000 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 124 | 20231012 | 162900 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 125 | 20231012 | 162800 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 126 | 20231012 | 162700 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 127 | 20231012 | 162600 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 128 | 20231012 | 162500 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 129 | 20231012 | 162400 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 130 | 20231012 | 162300 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 131 | 20231012 | 162200 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 132 | 20231012 | 162100 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 133 | 20231012 | 162000 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 134 | 20231012 | 161900 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 135 | 20231012 | 161800 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 136 | 20231012 | 161700 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 137 | 20231012 | 161600 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 138 | 20231012 | 161500 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 139 | 20231012 | 161400 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 140 | 20231012 | 161300 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 141 | 20231012 | 161200 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 142 | 20231012 | 161100 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 143 | 20231012 | 161000 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 144 | 20231012 | 160900 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 145 | 20231012 | 160800 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 146 | 20231012 | 160700 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 147 | 20231012 | 160600 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 148 | 20231012 | 160500 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 149 | 20231012 | 160400 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 150 | 20231012 | 160300 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 151 | 20231012 | 160200 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 152 | 20231012 | 160100 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 4889 |
| 153 | 20231012 | 160000 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 154 | 20231012 | 155900 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 155 | 20231012 | 155800 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 156 | 20231012 | 155700 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 157 | 20231012 | 155600 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 158 | 20231012 | 155500 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 159 | 20231012 | 155400 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 160 | 20231012 | 155300 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 161 | 20231012 | 155200 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 162 | 20231012 | 155100 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 163 | 20231012 | 155000 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 164 | 20231012 | 154900 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 165 | 20231012 | 154800 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 166 | 20231012 | 154700 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 167 | 20231012 | 154600 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 168 | 20231012 | 154500 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 169 | 20231012 | 154400 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 170 | 20231012 | 154300 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 171 | 20231012 | 154200 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 172 | 20231012 | 154100 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 173 | 20231012 | 154000 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 174 | 20231012 | 153900 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 175 | 20231012 | 153800 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 176 | 20231012 | 153700 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 177 | 20231012 | 153600 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 178 | 20231012 | 153500 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 179 | 20231012 | 153400 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 180 | 20231012 | 153300 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 181 | 20231012 | 153200 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 0 |
| 182 | 20231012 | 153100 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 4889 |
| 183 | 20231012 | 153000 | 1189556535 | 4505 | 4505 | 4505 | 4505 | 4889 |
| 184 | 20231012 | 152900 | 1167531590 | 4530 | 4530 | 4530 | 4530 | 0 |
| 185 | 20231012 | 152800 | 1167531590 | 4530 | 4530 | 4530 | 4530 | 0 |
| 186 | 20231012 | 152700 | 1167531590 | 4530 | 4530 | 4530 | 4530 | 0 |
| 187 | 20231012 | 152600 | 1167531590 | 4530 | 4530 | 4530 | 4530 | 0 |
| 188 | 20231012 | 152500 | 1167531590 | 4530 | 4530 | 4530 | 4530 | 0 |
| 189 | 20231012 | 152400 | 1167531590 | 4530 | 4530 | 4530 | 4530 | 0 |
| 190 | 20231012 | 152300 | 1167531590 | 4530 | 4530 | 4530 | 4530 | 0 |
| 191 | 20231012 | 152200 | 1167531590 | 4530 | 4530 | 4530 | 4530 | 0 |
| 192 | 20231012 | 152100 | 1167531590 | 4530 | 4530 | 4530 | 4530 | 0 |
| 193 | 20231012 | 152000 | 1167531590 | 4530 | 4530 | 4530 | 4530 | 0 |
| 194 | 20231012 | 151900 | 1167531590 | 4530 | 4530 | 4550 | 4530 | 2625 |
| 195 | 20231012 | 151800 | 1155606620 | 4525 | 4545 | 4545 | 4525 | 3203 |
| 196 | 20231012 | 151700 | 1141075295 | 4540 | 4540 | 4545 | 4535 | 2415 |
| 197 | 20231012 | 151600 | 1130108050 | 4540 | 4540 | 4540 | 4525 | 4175 |
| 198 | 20231012 | 151500 | 1111171480 | 4535 | 4540 | 4540 | 4535 | 774 |
| 199 | 20231012 | 151400 | 1107658685 | 4540 | 4550 | 4550 | 4540 | 1612 |
| 200 | 20231012 | 151300 | 1100331440 | 4545 | 4550 | 4550 | 4545 | 1698 |
| 201 | 20231012 | 151200 | 1092608680 | 4545 | 4550 | 4555 | 4545 | 2282 |
| 202 | 20231012 | 151100 | 1082225375 | 4555 | 4545 | 4555 | 4545 | 1926 |
| 203 | 20231012 | 151000 | 1073454345 | 4550 | 4540 | 4550 | 4540 | 2416 |
| 204 | 20231012 | 150900 | 1062461785 | 4540 | 4535 | 4550 | 4535 | 2447 |
| 205 | 20231012 | 150800 | 1051345395 | 4540 | 4535 | 4545 | 4535 | 1930 |
| 206 | 20231012 | 150700 | 1042578970 | 4525 | 4525 | 4535 | 4525 | 7873 |
| 207 | 20231012 | 150600 | 1006910980 | 4530 | 4525 | 4530 | 4515 | 1340 |
| 208 | 20231012 | 150500 | 1000849515 | 4515 | 4520 | 4525 | 4515 | 1554 |
| 209 | 20231012 | 150400 | 993826660 | 4520 | 4500 | 4520 | 4500 | 2702 |
| 210 | 20231012 | 150300 | 981632255 | 4505 | 4490 | 4505 | 4490 | 277 |
| 211 | 20231012 | 150200 | 980388445 | 4510 | 4510 | 4510 | 4495 | 693 |
| 212 | 20231012 | 150100 | 977264395 | 4505 | 4490 | 4505 | 4490 | 1610 |
| 213 | 20231012 | 150000 | 970021360 | 4475 | 4485 | 4485 | 4470 | 15675 |
| 214 | 20231012 | 145900 | 899877825 | 4490 | 4490 | 4490 | 4490 | 0 |
| 215 | 20231012 | 145800 | 899877825 | 4490 | 4485 | 4500 | 4485 | 324 |
| 216 | 20231012 | 145700 | 898423735 | 4500 | 4490 | 4500 | 4485 | 342 |
| 217 | 20231012 | 145600 | 896887955 | 4490 | 4490 | 4490 | 4490 | 7 |
| 218 | 20231012 | 145500 | 896856525 | 4490 | 4480 | 4500 | 4480 | 317 |
| 219 | 20231012 | 145400 | 895433990 | 4485 | 4490 | 4490 | 4485 | 113 |
| 220 | 20231012 | 145300 | 894927160 | 4495 | 4485 | 4495 | 4485 | 456 |
| 221 | 20231012 | 145200 | 892879860 | 4490 | 4490 | 4490 | 4490 | 10 |
| 222 | 20231012 | 145100 | 892834960 | 4490 | 4485 | 4490 | 4485 | 325 |
| 223 | 20231012 | 145000 | 891377050 | 4490 | 4485 | 4490 | 4485 | 207 |
| 224 | 20231012 | 144900 | 890448650 | 4480 | 4485 | 4485 | 4480 | 112 |
| 225 | 20231012 | 144800 | 889946835 | 4485 | 4490 | 4490 | 4480 | 89 |
| 226 | 20231012 | 144700 | 889547805 | 4490 | 4490 | 4490 | 4490 | 0 |
| 227 | 20231012 | 144600 | 889547805 | 4490 | 4480 | 4500 | 4480 | 389 |
| 228 | 20231012 | 144500 | 887800295 | 4480 | 4485 | 4485 | 4480 | 277 |
| 229 | 20231012 | 144400 | 886559215 | 4500 | 4480 | 4500 | 4480 | 728 |
| 230 | 20231012 | 144300 | 883286710 | 4480 | 4490 | 4490 | 4480 | 103 |
| 231 | 20231012 | 144200 | 882824430 | 4495 | 4485 | 4495 | 4480 | 225 |
| 232 | 20231012 | 144100 | 881814390 | 4485 | 4485 | 4485 | 4485 | 82 |
| 233 | 20231012 | 144000 | 881446620 | 4485 | 4490 | 4495 | 4485 | 403 |
| 234 | 20231012 | 143900 | 879638240 | 4485 | 4485 | 4485 | 4485 | 59 |
| 235 | 20231012 | 143800 | 879373625 | 4490 | 4495 | 4495 | 4490 | 274 |
| 236 | 20231012 | 143700 | 878142245 | 4490 | 4490 | 4490 | 4490 | 100 |
| 237 | 20231012 | 143600 | 877693245 | 4490 | 4490 | 4490 | 4485 | 244 |
| 238 | 20231012 | 143500 | 876597980 | 4490 | 4490 | 4490 | 4490 | 156 |
| 239 | 20231012 | 143400 | 875897540 | 4495 | 4495 | 4495 | 4495 | 200 |
| 240 | 20231012 | 143300 | 874998540 | 4495 | 4485 | 4495 | 4480 | 868 |
| 241 | 20231012 | 143200 | 871104465 | 4490 | 4485 | 4490 | 4485 | 263 |
| 242 | 20231012 | 143100 | 869924145 | 4485 | 4485 | 4490 | 4485 | 362 |
| 243 | 20231012 | 143000 | 868299925 | 4490 | 4480 | 4490 | 4480 | 159 |
| 244 | 20231012 | 142900 | 867586810 | 4480 | 4480 | 4480 | 4480 | 375 |
| 245 | 20231012 | 142800 | 865906810 | 4480 | 4480 | 4480 | 4480 | 183 |
| 246 | 20231012 | 142700 | 865086970 | 4480 | 4485 | 4485 | 4480 | 259 |
| 247 | 20231012 | 142600 | 863925650 | 4485 | 4490 | 4490 | 4485 | 211 |
| 248 | 20231012 | 142500 | 862979155 | 4490 | 4490 | 4490 | 4490 | 92 |
| 249 | 20231012 | 142400 | 862566075 | 4490 | 4490 | 4500 | 4490 | 1187 |
| 250 | 20231012 | 142300 | 857226320 | 4495 | 4485 | 4495 | 4485 | 810 |
| 251 | 20231012 | 142200 | 853589280 | 4480 | 4485 | 4485 | 4480 | 331 |
| 252 | 20231012 | 142100 | 852105195 | 4485 | 4490 | 4490 | 4485 | 354 |
| 253 | 20231012 | 142000 | 850516265 | 4490 | 4495 | 4495 | 4490 | 1042 |
| 254 | 20231012 | 141900 | 845836985 | 4500 | 4485 | 4500 | 4485 | 380 |
| 255 | 20231012 | 141800 | 844129490 | 4490 | 4490 | 4490 | 4485 | 118 |
| 256 | 20231012 | 141700 | 843599760 | 4485 | 4490 | 4490 | 4485 | 458 |
| 257 | 20231012 | 141600 | 841544835 | 4490 | 4490 | 4490 | 4490 | 200 |
| 258 | 20231012 | 141500 | 840646835 | 4485 | 4475 | 4485 | 4475 | 419 |
| 259 | 20231012 | 141400 | 838769975 | 4475 | 4475 | 4475 | 4475 | 0 |
| 260 | 20231012 | 141300 | 838769975 | 4475 | 4475 | 4480 | 4475 | 544 |
| 261 | 20231012 | 141200 | 836335315 | 4480 | 4480 | 4480 | 4475 | 120 |
| 262 | 20231012 | 141100 | 835798005 | 4485 | 4475 | 4485 | 4475 | 339 |
| 263 | 20231012 | 141000 | 834279365 | 4475 | 4475 | 4475 | 4475 | 121 |
| 264 | 20231012 | 140900 | 833737890 | 4475 | 4480 | 4480 | 4475 | 82 |
| 265 | 20231012 | 140800 | 833370765 | 4485 | 4480 | 4485 | 4475 | 448 |
| 266 | 20231012 | 140700 | 831364470 | 4485 | 4480 | 4485 | 4480 | 517 |
| 267 | 20231012 | 140600 | 829046185 | 4485 | 4480 | 4485 | 4480 | 1559 |
| 268 | 20231012 | 140500 | 822061520 | 4485 | 4485 | 4485 | 4480 | 1203 |
| 269 | 20231012 | 140400 | 816671065 | 4480 | 4485 | 4485 | 4480 | 628 |
| 270 | 20231012 | 140300 | 813856025 | 4485 | 4485 | 4485 | 4480 | 1629 |
| 271 | 20231012 | 140200 | 806553880 | 4480 | 4485 | 4490 | 4480 | 650 |
| 272 | 20231012 | 140100 | 803638655 | 4480 | 4480 | 4480 | 4480 | 0 |
| 273 | 20231012 | 140000 | 803638655 | 4480 | 4480 | 4485 | 4480 | 443 |
| 274 | 20231012 | 135900 | 801652750 | 4485 | 4485 | 4485 | 4480 | 381 |
| 275 | 20231012 | 135800 | 799945525 | 4485 | 4485 | 4485 | 4485 | 66 |
| 276 | 20231012 | 135700 | 799649515 | 4480 | 4485 | 4485 | 4480 | 163 |
| 277 | 20231012 | 135600 | 798919025 | 4485 | 4485 | 4485 | 4485 | 150 |
| 278 | 20231012 | 135500 | 798246275 | 4480 | 4480 | 4485 | 4480 | 316 |
| 279 | 20231012 | 135400 | 796830245 | 4480 | 4485 | 4485 | 4480 | 349 |
| 280 | 20231012 | 135300 | 795266350 | 4485 | 4485 | 4485 | 4485 | 260 |
| 281 | 20231012 | 135200 | 794100250 | 4485 | 4485 | 4485 | 4485 | 102 |
| 282 | 20231012 | 135100 | 793642780 | 4485 | 4480 | 4485 | 4480 | 461 |
| 283 | 20231012 | 135000 | 791576455 | 4485 | 4485 | 4485 | 4480 | 215 |
| 284 | 20231012 | 134900 | 790612505 | 4480 | 4485 | 4485 | 4480 | 421 |
| 285 | 20231012 | 134800 | 788724760 | 4485 | 4480 | 4485 | 4480 | 301 |
| 286 | 20231012 | 134700 | 787375560 | 4480 | 4485 | 4485 | 4480 | 79 |
| 287 | 20231012 | 134600 | 787021635 | 4480 | 4485 | 4485 | 4480 | 97 |
| 288 | 20231012 | 134500 | 786587050 | 4485 | 4485 | 4490 | 4480 | 527 |
| 289 | 20231012 | 134400 | 784224290 | 4485 | 4485 | 4485 | 4485 | 196 |
| 290 | 20231012 | 134300 | 783345230 | 4485 | 4485 | 4485 | 4485 | 11 |
| 291 | 20231012 | 134200 | 783295895 | 4485 | 4490 | 4490 | 4485 | 397 |
| 292 | 20231012 | 134100 | 781514500 | 4500 | 4495 | 4500 | 4485 | 471 |
| 293 | 20231012 | 134000 | 779398970 | 4495 | 4480 | 4495 | 4480 | 177 |
| 294 | 20231012 | 133900 | 778604900 | 4485 | 4480 | 4485 | 4480 | 154 |
| 295 | 20231012 | 133800 | 777914955 | 4485 | 4485 | 4485 | 4480 | 169 |
| 296 | 20231012 | 133700 | 777157445 | 4485 | 4485 | 4485 | 4485 | 278 |
| 297 | 20231012 | 133600 | 775910615 | 4485 | 4480 | 4485 | 4480 | 342 |
| 298 | 20231012 | 133500 | 774378130 | 4480 | 4480 | 4480 | 4480 | 89 |
| 299 | 20231012 | 133400 | 773979410 | 4485 | 4485 | 4485 | 4480 | 260 |
| 300 | 20231012 | 133300 | 772814030 | 4485 | 4480 | 4485 | 4475 | 323 |
| 301 | 20231012 | 133200 | 771365870 | 4480 | 4480 | 4480 | 4475 | 378 |
| 302 | 20231012 | 133100 | 769673520 | 4485 | 4485 | 4485 | 4485 | 0 |
| 303 | 20231012 | 133000 | 769673520 | 4485 | 4480 | 4490 | 4475 | 826 |
| 304 | 20231012 | 132900 | 765969060 | 4490 | 4480 | 4490 | 4480 | 203 |
| 305 | 20231012 | 132800 | 765057620 | 4490 | 4480 | 4490 | 4475 | 1112 |
| 306 | 20231012 | 132700 | 760077985 | 4485 | 4490 | 4490 | 4480 | 2204 |
| 307 | 20231012 | 132600 | 750202510 | 4495 | 4495 | 4495 | 4495 | 45 |
| 308 | 20231012 | 132500 | 750000235 | 4500 | 4490 | 4510 | 4490 | 4361 |
| 309 | 20231012 | 132400 | 730368220 | 4490 | 4495 | 4505 | 4490 | 168 |
| 310 | 20231012 | 132300 | 729613270 | 4505 | 4490 | 4505 | 4490 | 461 |
| 311 | 20231012 | 132200 | 727542095 | 4490 | 4495 | 4505 | 4490 | 3498 |
| 312 | 20231012 | 132100 | 711815295 | 4490 | 4485 | 4490 | 4480 | 408 |
| 313 | 20231012 | 132000 | 709985250 | 4490 | 4485 | 4490 | 4485 | 92 |
| 314 | 20231012 | 131900 | 709572610 | 4490 | 4490 | 4495 | 4490 | 892 |
| 315 | 20231012 | 131800 | 705567380 | 4495 | 4495 | 4500 | 4495 | 263 |
| 316 | 20231012 | 131700 | 704385150 | 4505 | 4495 | 4505 | 4495 | 406 |
| 317 | 20231012 | 131600 | 702558380 | 4500 | 4495 | 4500 | 4495 | 91 |
| 318 | 20231012 | 131500 | 702149265 | 4500 | 4495 | 4500 | 4495 | 299 |
| 319 | 20231012 | 131400 | 700805035 | 4500 | 4500 | 4500 | 4495 | 330 |
| 320 | 20231012 | 131300 | 699320365 | 4495 | 4500 | 4500 | 4495 | 129 |
| 321 | 20231012 | 131200 | 698740305 | 4505 | 4500 | 4505 | 4500 | 565 |
| 322 | 20231012 | 131100 | 696197300 | 4495 | 4500 | 4500 | 4495 | 1034 |
| 323 | 20231012 | 131000 | 691544640 | 4505 | 4500 | 4510 | 4500 | 356 |
| 324 | 20231012 | 130900 | 689941045 | 4500 | 4505 | 4510 | 4500 | 201 |
| 325 | 20231012 | 130800 | 689035540 | 4505 | 4510 | 4510 | 4505 | 128 |
| 326 | 20231012 | 130700 | 688458645 | 4515 | 4510 | 4515 | 4510 | 160 |
| 327 | 20231012 | 130600 | 687736860 | 4510 | 4510 | 4515 | 4510 | 489 |
| 328 | 20231012 | 130500 | 685530160 | 4510 | 4515 | 4515 | 4510 | 61 |
| 329 | 20231012 | 130400 | 685254820 | 4510 | 4505 | 4515 | 4505 | 972 |
| 330 | 20231012 | 130300 | 680871930 | 4510 | 4505 | 4510 | 4495 | 848 |
| 331 | 20231012 | 130200 | 677054545 | 4510 | 4505 | 4510 | 4505 | 386 |
| 332 | 20231012 | 130100 | 675314250 | 4510 | 4510 | 4510 | 4505 | 101 |
| 333 | 20231012 | 130000 | 674859235 | 4510 | 4525 | 4525 | 4510 | 263 |
| 334 | 20231012 | 125900 | 673671630 | 4530 | 4490 | 4530 | 4490 | 7406 |
| 335 | 20231012 | 125800 | 640270935 | 4485 | 4480 | 4485 | 4480 | 138 |
| 336 | 20231012 | 125700 | 639652180 | 4480 | 4475 | 4480 | 4475 | 210 |
| 337 | 20231012 | 125600 | 638712195 | 4485 | 4480 | 4485 | 4475 | 447 |
| 338 | 20231012 | 125500 | 636709695 | 4485 | 4485 | 4485 | 4480 | 225 |
| 339 | 20231012 | 125400 | 635701390 | 4485 | 4485 | 4485 | 4480 | 2007 |
| 340 | 20231012 | 125300 | 626701805 | 4490 | 4490 | 4490 | 4490 | 0 |
| 341 | 20231012 | 125200 | 626701805 | 4490 | 4485 | 4490 | 4485 | 252 |
| 342 | 20231012 | 125100 | 625571415 | 4475 | 4485 | 4485 | 4475 | 322 |
| 343 | 20231012 | 125000 | 624127720 | 4480 | 4480 | 4480 | 4480 | 175 |
| 344 | 20231012 | 124900 | 623343720 | 4485 | 4480 | 4485 | 4480 | 127 |
| 345 | 20231012 | 124800 | 622774545 | 4480 | 4485 | 4485 | 4480 | 161 |
| 346 | 20231012 | 124700 | 622053095 | 4495 | 4485 | 4495 | 4485 | 247 |
| 347 | 20231012 | 124600 | 620943930 | 4485 | 4480 | 4485 | 4480 | 488 |
| 348 | 20231012 | 124500 | 618757290 | 4480 | 4475 | 4495 | 4475 | 784 |
| 349 | 20231012 | 124400 | 615240380 | 4480 | 4480 | 4480 | 4480 | 1 |
| 350 | 20231012 | 124300 | 615235900 | 4480 | 4470 | 4480 | 4470 | 250 |
| 351 | 20231012 | 124200 | 614117635 | 4475 | 4470 | 4475 | 4470 | 281 |
| 352 | 20231012 | 124100 | 612861120 | 4470 | 4470 | 4475 | 4470 | 232 |
| 353 | 20231012 | 124000 | 611823790 | 4480 | 4480 | 4480 | 4480 | 68 |
| 354 | 20231012 | 123900 | 611519150 | 4480 | 4475 | 4480 | 4470 | 312 |
| 355 | 20231012 | 123800 | 610122310 | 4475 | 4470 | 4475 | 4470 | 39 |
| 356 | 20231012 | 123700 | 609947790 | 4470 | 4475 | 4475 | 4470 | 368 |
| 357 | 20231012 | 123600 | 608301435 | 4480 | 4475 | 4480 | 4470 | 222 |
| 358 | 20231012 | 123500 | 607308080 | 4475 | 4475 | 4485 | 4475 | 965 |
| 359 | 20231012 | 123400 | 602987750 | 4480 | 4475 | 4480 | 4475 | 899 |
| 360 | 20231012 | 123300 | 598964390 | 4475 | 4475 | 4480 | 4475 | 410 |
| 361 | 20231012 | 123200 | 597128335 | 4480 | 4475 | 4480 | 4475 | 541 |
| 362 | 20231012 | 123100 | 594706745 | 4475 | 4465 | 4475 | 4465 | 144 |
| 363 | 20231012 | 123000 | 594063295 | 4465 | 4470 | 4470 | 4465 | 162 |
| 364 | 20231012 | 122900 | 593339385 | 4480 | 4470 | 4480 | 4470 | 165 |
| 365 | 20231012 | 122800 | 592600315 | 4465 | 4475 | 4475 | 4465 | 406 |
| 366 | 20231012 | 122700 | 590786420 | 4470 | 4465 | 4470 | 4465 | 162 |
| 367 | 20231012 | 122600 | 590062960 | 4475 | 4470 | 4475 | 4465 | 208 |
| 368 | 20231012 | 122500 | 589133485 | 4475 | 4470 | 4475 | 4470 | 176 |
| 369 | 20231012 | 122400 | 588346380 | 4475 | 4465 | 4475 | 4465 | 162 |
| 370 | 20231012 | 122300 | 587622425 | 4470 | 4470 | 4475 | 4465 | 478 |
| 371 | 20231012 | 122200 | 585486740 | 4475 | 4470 | 4475 | 4470 | 86 |
| 372 | 20231012 | 122100 | 585102255 | 4475 | 4480 | 4480 | 4475 | 170 |
| 373 | 20231012 | 122000 | 584341435 | 4480 | 4475 | 4485 | 4475 | 128 |
| 374 | 20231012 | 121900 | 583768240 | 4475 | 4475 | 4480 | 4470 | 522 |
| 375 | 20231012 | 121800 | 581432555 | 4485 | 4475 | 4485 | 4475 | 71 |
| 376 | 20231012 | 121700 | 581114730 | 4485 | 4475 | 4485 | 4475 | 283 |
| 377 | 20231012 | 121600 | 579847445 | 4475 | 4470 | 4475 | 4470 | 391 |
| 378 | 20231012 | 121500 | 578099470 | 4470 | 4470 | 4470 | 4470 | 61 |
| 379 | 20231012 | 121400 | 577826800 | 4480 | 4485 | 4485 | 4475 | 1144 |
| 380 | 20231012 | 121300 | 572701730 | 4495 | 4480 | 4495 | 4475 | 200 |
| 381 | 20231012 | 121200 | 571805255 | 4495 | 4465 | 4495 | 4465 | 1351 |
| 382 | 20231012 | 121100 | 565746230 | 4475 | 4470 | 4475 | 4465 | 159 |
| 383 | 20231012 | 121000 | 565035865 | 4470 | 4470 | 4470 | 4465 | 378 |
| 384 | 20231012 | 120900 | 563347135 | 4480 | 4475 | 4480 | 4475 | 211 |
| 385 | 20231012 | 120800 | 562402670 | 4480 | 4475 | 4490 | 4475 | 328 |
| 386 | 20231012 | 120700 | 560933625 | 4470 | 4470 | 4475 | 4470 | 336 |
| 387 | 20231012 | 120600 | 559431465 | 4470 | 4465 | 4470 | 4465 | 223 |
| 388 | 20231012 | 120500 | 558434960 | 4465 | 4470 | 4470 | 4465 | 356 |
| 389 | 20231012 | 120400 | 556845155 | 4470 | 4470 | 4470 | 4470 | 197 |
| 390 | 20231012 | 120300 | 555964565 | 4475 | 4465 | 4475 | 4465 | 225 |
| 391 | 20231012 | 120200 | 554959310 | 4470 | 4470 | 4470 | 4470 | 91 |
| 392 | 20231012 | 120100 | 554552540 | 4470 | 4470 | 4470 | 4470 | 198 |
| 393 | 20231012 | 120000 | 553667480 | 4465 | 4465 | 4470 | 4465 | 418 |
| 394 | 20231012 | 115900 | 551800870 | 4470 | 4470 | 4470 | 4470 | 8 |
| 395 | 20231012 | 115800 | 551765110 | 4470 | 4475 | 4475 | 4470 | 71 |
| 396 | 20231012 | 115700 | 551447735 | 4470 | 4465 | 4475 | 4465 | 275 |
| 397 | 20231012 | 115600 | 550218790 | 4465 | 4470 | 4470 | 4465 | 381 |
| 398 | 20231012 | 115500 | 548517190 | 4470 | 4470 | 4470 | 4470 | 56 |
| 399 | 20231012 | 115400 | 548266870 | 4470 | 4470 | 4475 | 4465 | 235 |
| 400 | 20231012 | 115300 | 547217120 | 4475 | 4470 | 4475 | 4470 | 242 |
| 401 | 20231012 | 115200 | 546135130 | 4470 | 4470 | 4470 | 4470 | 334 |
| 402 | 20231012 | 115100 | 544642150 | 4475 | 4480 | 4485 | 4470 | 337 |
| 403 | 20231012 | 115000 | 543133635 | 4480 | 4480 | 4480 | 4480 | 86 |
| 404 | 20231012 | 114900 | 542748355 | 4480 | 4480 | 4480 | 4480 | 111 |
| 405 | 20231012 | 114800 | 542251075 | 4475 | 4470 | 4475 | 4470 | 289 |
| 406 | 20231012 | 114700 | 540958505 | 4470 | 4475 | 4475 | 4470 | 345 |
| 407 | 20231012 | 114600 | 539415715 | 4475 | 4475 | 4475 | 4475 | 0 |
| 408 | 20231012 | 114500 | 539415715 | 4475 | 4470 | 4475 | 4470 | 307 |
| 409 | 20231012 | 114400 | 538042685 | 4470 | 4470 | 4470 | 4470 | 87 |
| 410 | 20231012 | 114300 | 537653795 | 4475 | 4470 | 4475 | 4470 | 670 |
| 411 | 20231012 | 114200 | 534658150 | 4475 | 4475 | 4475 | 4475 | 68 |
| 412 | 20231012 | 114100 | 534353850 | 4475 | 4470 | 4475 | 4470 | 252 |
| 413 | 20231012 | 114000 | 533226755 | 4475 | 4470 | 4475 | 4470 | 142 |
| 414 | 20231012 | 113900 | 532591700 | 4465 | 4475 | 4475 | 4465 | 324 |
| 415 | 20231012 | 113800 | 531143445 | 4475 | 4470 | 4475 | 4470 | 280 |
| 416 | 20231012 | 113700 | 529890845 | 4475 | 4475 | 4475 | 4475 | 0 |
| 417 | 20231012 | 113600 | 529890845 | 4475 | 4480 | 4480 | 4475 | 136 |
| 418 | 20231012 | 113500 | 529281760 | 4485 | 4485 | 4485 | 4480 | 81 |
| 419 | 20231012 | 113400 | 528918870 | 4480 | 4475 | 4485 | 4475 | 603 |
| 420 | 20231012 | 113300 | 526219900 | 4475 | 4475 | 4475 | 4475 | 497 |
| 421 | 20231012 | 113200 | 523995825 | 4475 | 4480 | 4480 | 4475 | 916 |
| 422 | 20231012 | 113100 | 519893010 | 4485 | 4485 | 4485 | 4485 | 30 |
| 423 | 20231012 | 113000 | 519758460 | 4485 | 4480 | 4485 | 4480 | 466 |
| 424 | 20231012 | 112900 | 517669160 | 4480 | 4480 | 4480 | 4480 | 306 |
| 425 | 20231012 | 112800 | 516298280 | 4485 | 4485 | 4485 | 4485 | 0 |
| 426 | 20231012 | 112700 | 516298280 | 4485 | 4485 | 4485 | 4480 | 244 |
| 427 | 20231012 | 112600 | 515204690 | 4505 | 4480 | 4505 | 4480 | 467 |
| 428 | 20231012 | 112500 | 513106165 | 4480 | 4480 | 4480 | 4480 | 89 |
| 429 | 20231012 | 112400 | 512707445 | 4480 | 4480 | 4490 | 4480 | 408 |
| 430 | 20231012 | 112300 | 510878715 | 4485 | 4485 | 4485 | 4485 | 124 |
| 431 | 20231012 | 112200 | 510322575 | 4485 | 4485 | 4485 | 4485 | 77 |
| 432 | 20231012 | 112100 | 509977230 | 4480 | 4485 | 4490 | 4480 | 256 |
| 433 | 20231012 | 112000 | 508829540 | 4490 | 4490 | 4490 | 4490 | 21 |
| 434 | 20231012 | 111900 | 508735250 | 4485 | 4490 | 4490 | 4485 | 319 |
| 435 | 20231012 | 111800 | 507303420 | 4500 | 4495 | 4500 | 4495 | 1396 |
| 436 | 20231012 | 111700 | 501023395 | 4490 | 4485 | 4490 | 4485 | 121 |
| 437 | 20231012 | 111600 | 500480465 | 4490 | 4480 | 4490 | 4480 | 103 |
| 438 | 20231012 | 111500 | 500019015 | 4480 | 4490 | 4490 | 4480 | 1588 |
| 439 | 20231012 | 111400 | 492898070 | 4485 | 4485 | 4485 | 4485 | 168 |
| 440 | 20231012 | 111300 | 492144590 | 4485 | 4485 | 4485 | 4485 | 97 |
| 441 | 20231012 | 111200 | 491709545 | 4485 | 4490 | 4490 | 4485 | 226 |
| 442 | 20231012 | 111100 | 490695500 | 4495 | 4495 | 4495 | 4495 | 222 |
| 443 | 20231012 | 111000 | 489697610 | 4490 | 4490 | 4490 | 4490 | 400 |
| 444 | 20231012 | 110900 | 487901610 | 4490 | 4490 | 4495 | 4490 | 330 |
| 445 | 20231012 | 110800 | 486419440 | 4495 | 4495 | 4495 | 4490 | 104 |
| 446 | 20231012 | 110700 | 485952375 | 4490 | 4485 | 4490 | 4485 | 185 |
| 447 | 20231012 | 110600 | 485122185 | 4490 | 4485 | 4490 | 4485 | 455 |
| 448 | 20231012 | 110500 | 483080635 | 4490 | 4485 | 4490 | 4485 | 189 |
| 449 | 20231012 | 110400 | 482232960 | 4490 | 4490 | 4490 | 4490 | 0 |
| 450 | 20231012 | 110300 | 482232960 | 4490 | 4485 | 4490 | 4485 | 812 |
| 451 | 20231012 | 110200 | 478589615 | 4490 | 4495 | 4495 | 4490 | 35 |
| 452 | 20231012 | 110100 | 478432455 | 4485 | 4485 | 4490 | 4485 | 511 |
| 453 | 20231012 | 110000 | 476140110 | 4480 | 4485 | 4485 | 4480 | 375 |
| 454 | 20231012 | 105900 | 474458790 | 4485 | 4480 | 4485 | 4480 | 227 |
| 455 | 20231012 | 105800 | 473441460 | 4480 | 4465 | 4480 | 4465 | 1927 |
| 456 | 20231012 | 105700 | 464818875 | 4470 | 4460 | 4475 | 4460 | 1622 |
| 457 | 20231012 | 105600 | 457571730 | 4460 | 4465 | 4465 | 4460 | 312 |
| 458 | 20231012 | 105500 | 456179445 | 4465 | 4455 | 4465 | 4455 | 1420 |
| 459 | 20231012 | 105400 | 449842105 | 4455 | 4460 | 4460 | 4455 | 390 |
| 460 | 20231012 | 105300 | 448103975 | 4460 | 4460 | 4465 | 4460 | 1647 |
| 461 | 20231012 | 105200 | 440757020 | 4455 | 4455 | 4465 | 4455 | 574 |
| 462 | 20231012 | 105100 | 438198675 | 4460 | 4455 | 4460 | 4455 | 756 |
| 463 | 20231012 | 105000 | 434829595 | 4455 | 4455 | 4455 | 4455 | 288 |
| 464 | 20231012 | 104900 | 433546555 | 4455 | 4455 | 4455 | 4455 | 240 |
| 465 | 20231012 | 104800 | 432477355 | 4455 | 4455 | 4460 | 4455 | 1242 |
| 466 | 20231012 | 104700 | 426942285 | 4455 | 4455 | 4455 | 4455 | 352 |
| 467 | 20231012 | 104600 | 425374125 | 4455 | 4455 | 4460 | 4455 | 273 |
| 468 | 20231012 | 104500 | 424157660 | 4455 | 4455 | 4455 | 4455 | 304 |
| 469 | 20231012 | 104400 | 422803340 | 4460 | 4460 | 4465 | 4455 | 394 |
| 470 | 20231012 | 104300 | 421045525 | 4455 | 4455 | 4460 | 4455 | 813 |
| 471 | 20231012 | 104200 | 417423010 | 4455 | 4460 | 4460 | 4455 | 410 |
| 472 | 20231012 | 104100 | 415595965 | 4455 | 4460 | 4460 | 4455 | 247 |
| 473 | 20231012 | 104000 | 414495555 | 4455 | 4455 | 4460 | 4455 | 515 |
| 474 | 20231012 | 103900 | 412200235 | 4455 | 4455 | 4455 | 4455 | 305 |
| 475 | 20231012 | 103800 | 410841460 | 4455 | 4455 | 4455 | 4455 | 463 |
| 476 | 20231012 | 103700 | 408778795 | 4455 | 4455 | 4460 | 4455 | 514 |
| 477 | 20231012 | 103600 | 406488450 | 4455 | 4455 | 4455 | 4450 | 1470 |
| 478 | 20231012 | 103500 | 399940860 | 4455 | 4455 | 4460 | 4455 | 305 |
| 479 | 20231012 | 103400 | 398582080 | 4455 | 4450 | 4460 | 4450 | 688 |
| 480 | 20231012 | 103300 | 395518770 | 4450 | 4450 | 4450 | 4450 | 294 |
| 481 | 20231012 | 103200 | 394210470 | 4455 | 4450 | 4455 | 4450 | 431 |
| 482 | 20231012 | 103100 | 392291125 | 4450 | 4450 | 4450 | 4450 | 337 |
| 483 | 20231012 | 103000 | 390791475 | 4450 | 4445 | 4450 | 4445 | 280 |
| 484 | 20231012 | 102900 | 389545680 | 4455 | 4450 | 4455 | 4450 | 1283 |
| 485 | 20231012 | 102800 | 383834540 | 4455 | 4450 | 4455 | 4450 | 352 |
| 486 | 20231012 | 102700 | 382267140 | 4450 | 4450 | 4450 | 4450 | 381 |
| 487 | 20231012 | 102600 | 380571690 | 4455 | 4450 | 4455 | 4450 | 347 |
| 488 | 20231012 | 102500 | 379027035 | 4450 | 4455 | 4455 | 4450 | 983 |
| 489 | 20231012 | 102400 | 374651690 | 4455 | 4450 | 4455 | 4450 | 764 |
| 490 | 20231012 | 102300 | 371250385 | 4455 | 4450 | 4455 | 4450 | 390 |
| 491 | 20231012 | 102200 | 369514220 | 4455 | 4450 | 4460 | 4450 | 1511 |
| 492 | 20231012 | 102100 | 362786195 | 4455 | 4455 | 4460 | 4455 | 572 |
| 493 | 20231012 | 102000 | 360236885 | 4460 | 4455 | 4460 | 4455 | 619 |
| 494 | 20231012 | 101900 | 357478770 | 4460 | 4455 | 4460 | 4455 | 259 |
| 495 | 20231012 | 101800 | 356324390 | 4455 | 4455 | 4455 | 4455 | 561 |
| 496 | 20231012 | 101700 | 353825135 | 4455 | 4460 | 4460 | 4455 | 265 |
| 497 | 20231012 | 101600 | 352643565 | 4455 | 4460 | 4460 | 4455 | 549 |
| 498 | 20231012 | 101500 | 350197720 | 4460 | 4455 | 4460 | 4455 | 357 |
| 499 | 20231012 | 101400 | 348607020 | 4465 | 4455 | 4465 | 4455 | 497 |
| 500 | 20231012 | 101300 | 346390695 | 4460 | 4450 | 4460 | 4450 | 982 |
| 501 | 20231012 | 101200 | 342017325 | 4450 | 4455 | 4455 | 4450 | 229 |
| 502 | 20231012 | 101100 | 340998225 | 4455 | 4450 | 4455 | 4450 | 892 |
| 503 | 20231012 | 101000 | 337028300 | 4455 | 4450 | 4455 | 4450 | 599 |
| 504 | 20231012 | 100900 | 334361275 | 4450 | 4455 | 4455 | 4450 | 321 |
| 505 | 20231012 | 100800 | 332932820 | 4455 | 4455 | 4455 | 4450 | 446 |
| 506 | 20231012 | 100700 | 330946650 | 4455 | 4455 | 4460 | 4450 | 4387 |
| 507 | 20231012 | 100600 | 311406155 | 4455 | 4460 | 4460 | 4455 | 156 |
| 508 | 20231012 | 100500 | 310711155 | 4460 | 4455 | 4460 | 4455 | 270 |
| 509 | 20231012 | 100400 | 309507865 | 4460 | 4460 | 4465 | 4460 | 5094 |
| 510 | 20231012 | 100300 | 286787850 | 4460 | 4460 | 4465 | 4460 | 507 |
| 511 | 20231012 | 100200 | 284525850 | 4460 | 4460 | 4465 | 4460 | 559 |
| 512 | 20231012 | 100100 | 282031885 | 4465 | 4465 | 4470 | 4460 | 755 |
| 513 | 20231012 | 100000 | 278660660 | 4465 | 4465 | 4470 | 4460 | 865 |
| 514 | 20231012 | 095900 | 274799360 | 4465 | 4465 | 4465 | 4465 | 220 |
| 515 | 20231012 | 095800 | 273817060 | 4465 | 4470 | 4470 | 4455 | 3272 |
| 516 | 20231012 | 095700 | 259222855 | 4470 | 4460 | 4470 | 4460 | 489 |
| 517 | 20231012 | 095600 | 257041220 | 4465 | 4470 | 4470 | 4460 | 739 |
| 518 | 20231012 | 095500 | 253742280 | 4470 | 4470 | 4475 | 4465 | 983 |
| 519 | 20231012 | 095400 | 249350855 | 4465 | 4465 | 4470 | 4465 | 454 |
| 520 | 20231012 | 095300 | 247323040 | 4470 | 4465 | 4470 | 4465 | 1165 |
| 521 | 20231012 | 095200 | 242117825 | 4470 | 4475 | 4475 | 4470 | 1351 |
| 522 | 20231012 | 095100 | 236078590 | 4475 | 4475 | 4475 | 4470 | 380 |
| 523 | 20231012 | 095000 | 234379650 | 4480 | 4475 | 4480 | 4470 | 792 |
| 524 | 20231012 | 094900 | 230837945 | 4470 | 4470 | 4475 | 4470 | 378 |
| 525 | 20231012 | 094800 | 229148085 | 4470 | 4470 | 4475 | 4470 | 618 |
| 526 | 20231012 | 094700 | 226385140 | 4470 | 4470 | 4475 | 4470 | 369 |
| 527 | 20231012 | 094600 | 224735490 | 4475 | 4475 | 4480 | 4475 | 142 |
| 528 | 20231012 | 094500 | 224099585 | 4470 | 4470 | 4470 | 4470 | 178 |
| 529 | 20231012 | 094400 | 223303925 | 4475 | 4470 | 4475 | 4470 | 885 |
| 530 | 20231012 | 094300 | 219347560 | 4475 | 4470 | 4480 | 4470 | 604 |
| 531 | 20231012 | 094200 | 216646060 | 4475 | 4470 | 4475 | 4470 | 138 |
| 532 | 20231012 | 094100 | 216029000 | 4475 | 4470 | 4475 | 4470 | 158 |
| 533 | 20231012 | 094000 | 215322330 | 4470 | 4470 | 4470 | 4470 | 90 |
| 534 | 20231012 | 093900 | 214920030 | 4470 | 4470 | 4475 | 4470 | 438 |
| 535 | 20231012 | 093800 | 212961790 | 4465 | 4465 | 4465 | 4465 | 172 |
| 536 | 20231012 | 093700 | 212193810 | 4465 | 4465 | 4465 | 4465 | 89 |
| 537 | 20231012 | 093600 | 211796425 | 4465 | 4470 | 4470 | 4465 | 108 |
| 538 | 20231012 | 093500 | 211314130 | 4470 | 4470 | 4470 | 4465 | 3530 |
| 539 | 20231012 | 093400 | 195541030 | 4480 | 4475 | 4485 | 4475 | 808 |
| 540 | 20231012 | 093300 | 191923895 | 4475 | 4475 | 4475 | 4470 | 378 |
| 541 | 20231012 | 093200 | 190234200 | 4475 | 4475 | 4475 | 4470 | 292 |
| 542 | 20231012 | 093100 | 188927800 | 4485 | 4480 | 4495 | 4475 | 1437 |
| 543 | 20231012 | 093000 | 182482420 | 4480 | 4475 | 4480 | 4470 | 219 |
| 544 | 20231012 | 092900 | 181503475 | 4470 | 4470 | 4470 | 4470 | 90 |
| 545 | 20231012 | 092800 | 181101175 | 4475 | 4470 | 4475 | 4470 | 858 |
| 546 | 20231012 | 092700 | 177264630 | 4470 | 4470 | 4470 | 4470 | 867 |
| 547 | 20231012 | 092600 | 173389140 | 4470 | 4465 | 4470 | 4465 | 472 |
| 548 | 20231012 | 092500 | 171281050 | 4465 | 4465 | 4475 | 4465 | 1092 |
| 549 | 20231012 | 092400 | 166403205 | 4460 | 4465 | 4490 | 4460 | 6058 |
| 550 | 20231012 | 092300 | 139335570 | 4465 | 4470 | 4470 | 4465 | 2506 |
| 551 | 20231012 | 092200 | 128143730 | 4470 | 4485 | 4485 | 4470 | 5319 |
| 552 | 20231012 | 092100 | 104332600 | 4485 | 4485 | 4485 | 4480 | 978 |
| 553 | 20231012 | 092000 | 99947350 | 4485 | 4485 | 4485 | 4485 | 99 |
| 554 | 20231012 | 091900 | 99503335 | 4485 | 4485 | 4485 | 4485 | 0 |
| 555 | 20231012 | 091800 | 99503335 | 4485 | 4485 | 4485 | 4480 | 1417 |
| 556 | 20231012 | 091700 | 93148540 | 4485 | 4490 | 4490 | 4485 | 33 |
| 557 | 20231012 | 091600 | 93000525 | 4490 | 4495 | 4495 | 4490 | 2379 |
| 558 | 20231012 | 091500 | 82317485 | 4495 | 4495 | 4495 | 4495 | 19 |
| 559 | 20231012 | 091400 | 82232080 | 4490 | 4495 | 4495 | 4490 | 255 |
| 560 | 20231012 | 091300 | 81086005 | 4490 | 4495 | 4495 | 4490 | 325 |
| 561 | 20231012 | 091200 | 79626330 | 4495 | 4510 | 4510 | 4495 | 2476 |
| 562 | 20231012 | 091100 | 68477245 | 4510 | 4520 | 4520 | 4510 | 2130 |
| 563 | 20231012 | 091000 | 58860415 | 4515 | 4515 | 4515 | 4515 | 0 |
| 564 | 20231012 | 090900 | 58860415 | 4515 | 4535 | 4535 | 4515 | 3695 |
| 565 | 20231012 | 090800 | 42124720 | 4535 | 4540 | 4540 | 4535 | 68 |
| 566 | 20231012 | 090700 | 41816235 | 4540 | 4545 | 4545 | 4530 | 3357 |
| 567 | 20231012 | 090600 | 26576670 | 4550 | 4550 | 4550 | 4550 | 366 |
| 568 | 20231012 | 090500 | 24911370 | 4550 | 4550 | 4550 | 4550 | 684 |
| 569 | 20231012 | 090400 | 21799170 | 4550 | 4550 | 4550 | 4545 | 1019 |
| 570 | 20231012 | 090300 | 17166715 | 4545 | 4555 | 4560 | 4545 | 1949 |
| 571 | 20231012 | 090200 | 8297415 | 4590 | 4590 | 4590 | 4590 | 100 |
| 572 | 20231012 | 090100 | 7838415 | 4590 | 4580 | 4590 | 4580 | 714 |
| 573 | 20231012 | 090000 | 4562675 | 4535 | 4580 | 4595 | 4535 | 999 |