28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 184200 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 6201 |
| 3 | 20231023 | 184100 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 4 | 20231023 | 184000 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 5 | 20231023 | 183900 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 6 | 20231023 | 183800 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 7 | 20231023 | 183700 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 8 | 20231023 | 183600 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 9 | 20231023 | 183500 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 10 | 20231023 | 183400 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 11 | 20231023 | 183300 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 12 | 20231023 | 183200 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 13 | 20231023 | 183100 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 14 | 20231023 | 183000 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 15 | 20231023 | 182900 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 16 | 20231023 | 182800 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 17 | 20231023 | 182700 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 18 | 20231023 | 182600 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 19 | 20231023 | 182500 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 20 | 20231023 | 182400 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 21 | 20231023 | 182300 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 22 | 20231023 | 182200 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 23 | 20231023 | 182100 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 24 | 20231023 | 182000 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 25 | 20231023 | 181900 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 26 | 20231023 | 181800 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 27 | 20231023 | 181700 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 28 | 20231023 | 181600 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 29 | 20231023 | 181500 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 30 | 20231023 | 181400 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 31 | 20231023 | 181300 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 32 | 20231023 | 181200 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 6201 |
| 33 | 20231023 | 181100 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 34 | 20231023 | 181000 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 35 | 20231023 | 180900 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 36 | 20231023 | 180800 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 37 | 20231023 | 180700 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 38 | 20231023 | 180600 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 39 | 20231023 | 180500 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 40 | 20231023 | 180400 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 41 | 20231023 | 180300 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 42 | 20231023 | 180200 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 43 | 20231023 | 180100 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 44 | 20231023 | 180000 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 45 | 20231023 | 175900 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 46 | 20231023 | 175800 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 47 | 20231023 | 175700 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 48 | 20231023 | 175600 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 49 | 20231023 | 175500 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 50 | 20231023 | 175400 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 51 | 20231023 | 175300 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 52 | 20231023 | 175200 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 53 | 20231023 | 175100 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 54 | 20231023 | 175000 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 55 | 20231023 | 174900 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 56 | 20231023 | 174800 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 57 | 20231023 | 174700 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 58 | 20231023 | 174600 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 59 | 20231023 | 174500 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 60 | 20231023 | 174400 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 61 | 20231023 | 174300 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 62 | 20231023 | 174200 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 6201 |
| 63 | 20231023 | 174100 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 64 | 20231023 | 174000 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 65 | 20231023 | 173900 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 66 | 20231023 | 173800 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 67 | 20231023 | 173700 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 68 | 20231023 | 173600 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 69 | 20231023 | 173500 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 70 | 20231023 | 173400 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 71 | 20231023 | 173300 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 72 | 20231023 | 173200 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 73 | 20231023 | 173100 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 74 | 20231023 | 173000 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 75 | 20231023 | 172900 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 76 | 20231023 | 172800 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 77 | 20231023 | 172700 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 78 | 20231023 | 172600 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 79 | 20231023 | 172500 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 80 | 20231023 | 172400 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 81 | 20231023 | 172300 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 82 | 20231023 | 172200 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 83 | 20231023 | 172100 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 84 | 20231023 | 172000 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 85 | 20231023 | 171900 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 86 | 20231023 | 171800 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 87 | 20231023 | 171700 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 88 | 20231023 | 171600 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 89 | 20231023 | 171500 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 90 | 20231023 | 171400 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 91 | 20231023 | 171300 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 92 | 20231023 | 171200 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 6201 |
| 93 | 20231023 | 171100 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 94 | 20231023 | 171000 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 95 | 20231023 | 170900 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 96 | 20231023 | 170800 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 97 | 20231023 | 170700 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 98 | 20231023 | 170600 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 99 | 20231023 | 170500 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 100 | 20231023 | 170400 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 101 | 20231023 | 170300 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 102 | 20231023 | 170200 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 103 | 20231023 | 170100 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 104 | 20231023 | 170000 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 105 | 20231023 | 165900 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 106 | 20231023 | 165800 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 107 | 20231023 | 165700 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 108 | 20231023 | 165600 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 109 | 20231023 | 165500 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 110 | 20231023 | 165400 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 111 | 20231023 | 165300 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 112 | 20231023 | 165200 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 113 | 20231023 | 165100 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 114 | 20231023 | 165000 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 115 | 20231023 | 164900 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 116 | 20231023 | 164800 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 117 | 20231023 | 164700 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 118 | 20231023 | 164600 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 119 | 20231023 | 164500 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 120 | 20231023 | 164400 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 121 | 20231023 | 164300 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 122 | 20231023 | 164200 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 6201 |
| 123 | 20231023 | 164100 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 124 | 20231023 | 164000 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 125 | 20231023 | 163900 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 126 | 20231023 | 163800 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 127 | 20231023 | 163700 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 128 | 20231023 | 163600 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 129 | 20231023 | 163500 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 130 | 20231023 | 163400 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 131 | 20231023 | 163300 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 132 | 20231023 | 163200 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 133 | 20231023 | 163100 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 134 | 20231023 | 163000 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 135 | 20231023 | 162900 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 136 | 20231023 | 162800 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 137 | 20231023 | 162700 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 138 | 20231023 | 162600 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 139 | 20231023 | 162500 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 140 | 20231023 | 162400 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 141 | 20231023 | 162300 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 142 | 20231023 | 162200 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 143 | 20231023 | 162100 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 144 | 20231023 | 162000 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 145 | 20231023 | 161900 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 146 | 20231023 | 161800 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 147 | 20231023 | 161700 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 148 | 20231023 | 161600 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 149 | 20231023 | 161500 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 150 | 20231023 | 161400 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 151 | 20231023 | 161300 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 152 | 20231023 | 161200 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 6201 |
| 153 | 20231023 | 161100 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 154 | 20231023 | 161000 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 155 | 20231023 | 160900 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 156 | 20231023 | 160800 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 157 | 20231023 | 160700 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 158 | 20231023 | 160600 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 159 | 20231023 | 160500 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 160 | 20231023 | 160400 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 161 | 20231023 | 160300 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 162 | 20231023 | 160200 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 163 | 20231023 | 160100 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 164 | 20231023 | 160000 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 165 | 20231023 | 155900 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 166 | 20231023 | 155800 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 167 | 20231023 | 155700 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 168 | 20231023 | 155600 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 169 | 20231023 | 155500 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 170 | 20231023 | 155400 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 171 | 20231023 | 155300 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 172 | 20231023 | 155200 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 173 | 20231023 | 155100 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 174 | 20231023 | 155000 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 175 | 20231023 | 154900 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 176 | 20231023 | 154800 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 177 | 20231023 | 154700 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 178 | 20231023 | 154600 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 179 | 20231023 | 154500 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 180 | 20231023 | 154400 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 181 | 20231023 | 154300 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 182 | 20231023 | 154200 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 6201 |
| 183 | 20231023 | 154100 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 184 | 20231023 | 154000 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 185 | 20231023 | 153900 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 186 | 20231023 | 153800 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 187 | 20231023 | 153700 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 188 | 20231023 | 153600 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 189 | 20231023 | 153500 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 190 | 20231023 | 153400 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 191 | 20231023 | 153300 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 192 | 20231023 | 153200 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 193 | 20231023 | 153100 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 0 |
| 194 | 20231023 | 153000 | 1026147700 | 4640 | 4640 | 4640 | 4640 | 6201 |
| 195 | 20231023 | 152900 | 997375060 | 4635 | 4635 | 4635 | 4635 | 0 |
| 196 | 20231023 | 152800 | 997375060 | 4635 | 4635 | 4635 | 4635 | 0 |
| 197 | 20231023 | 152700 | 997375060 | 4635 | 4635 | 4635 | 4635 | 0 |
| 198 | 20231023 | 152600 | 997375060 | 4635 | 4635 | 4635 | 4635 | 0 |
| 199 | 20231023 | 152500 | 997375060 | 4635 | 4635 | 4635 | 4635 | 0 |
| 200 | 20231023 | 152400 | 997375060 | 4635 | 4635 | 4635 | 4635 | 0 |
| 201 | 20231023 | 152300 | 997375060 | 4635 | 4635 | 4635 | 4635 | 0 |
| 202 | 20231023 | 152200 | 997375060 | 4635 | 4635 | 4635 | 4635 | 0 |
| 203 | 20231023 | 152100 | 997375060 | 4635 | 4635 | 4635 | 4635 | 0 |
| 204 | 20231023 | 152000 | 997375060 | 4635 | 4635 | 4635 | 4635 | 0 |
| 205 | 20231023 | 151900 | 997375060 | 4635 | 4640 | 4640 | 4635 | 2145 |
| 206 | 20231023 | 151800 | 987425275 | 4645 | 4640 | 4645 | 4640 | 220 |
| 207 | 20231023 | 151700 | 986404470 | 4640 | 4645 | 4645 | 4640 | 733 |
| 208 | 20231023 | 151600 | 983001340 | 4640 | 4645 | 4645 | 4640 | 371 |
| 209 | 20231023 | 151500 | 981279720 | 4650 | 4640 | 4650 | 4640 | 53 |
| 210 | 20231023 | 151400 | 981033650 | 4640 | 4640 | 4640 | 4640 | 67 |
| 211 | 20231023 | 151300 | 980722770 | 4650 | 4645 | 4650 | 4645 | 116 |
| 212 | 20231023 | 151200 | 980183450 | 4645 | 4645 | 4645 | 4645 | 2 |
| 213 | 20231023 | 151100 | 980174160 | 4650 | 4650 | 4650 | 4650 | 413 |
| 214 | 20231023 | 151000 | 978253710 | 4650 | 4650 | 4650 | 4650 | 533 |
| 215 | 20231023 | 150900 | 975775260 | 4650 | 4650 | 4650 | 4650 | 536 |
| 216 | 20231023 | 150800 | 973282860 | 4655 | 4650 | 4655 | 4650 | 950 |
| 217 | 20231023 | 150700 | 968864970 | 4650 | 4655 | 4655 | 4650 | 339 |
| 218 | 20231023 | 150600 | 967288090 | 4655 | 4650 | 4655 | 4650 | 1006 |
| 219 | 20231023 | 150500 | 962610160 | 4650 | 4650 | 4650 | 4650 | 182 |
| 220 | 20231023 | 150400 | 961763860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 221 | 20231023 | 150300 | 961763860 | 4655 | 4655 | 4660 | 4655 | 902 |
| 222 | 20231023 | 150200 | 957565045 | 4655 | 4655 | 4655 | 4655 | 10 |
| 223 | 20231023 | 150100 | 957518495 | 4655 | 4655 | 4655 | 4655 | 0 |
| 224 | 20231023 | 150000 | 957518495 | 4655 | 4645 | 4655 | 4645 | 1783 |
| 225 | 20231023 | 145900 | 949230585 | 4645 | 4645 | 4645 | 4645 | 2 |
| 226 | 20231023 | 145800 | 949221295 | 4640 | 4640 | 4640 | 4640 | 33 |
| 227 | 20231023 | 145700 | 949068175 | 4640 | 4640 | 4640 | 4640 | 90 |
| 228 | 20231023 | 145600 | 948650575 | 4640 | 4640 | 4640 | 4640 | 789 |
| 229 | 20231023 | 145500 | 944989615 | 4640 | 4640 | 4640 | 4640 | 16 |
| 230 | 20231023 | 145400 | 944915375 | 4640 | 4640 | 4640 | 4640 | 76 |
| 231 | 20231023 | 145300 | 944562735 | 4640 | 4640 | 4640 | 4640 | 17 |
| 232 | 20231023 | 145200 | 944483855 | 4650 | 4645 | 4650 | 4645 | 100 |
| 233 | 20231023 | 145100 | 944019220 | 4640 | 4640 | 4645 | 4640 | 468 |
| 234 | 20231023 | 145000 | 941847690 | 4640 | 4645 | 4645 | 4640 | 365 |
| 235 | 20231023 | 144900 | 940153500 | 4645 | 4645 | 4645 | 4645 | 23 |
| 236 | 20231023 | 144800 | 940046665 | 4645 | 4645 | 4645 | 4645 | 11 |
| 237 | 20231023 | 144700 | 939995570 | 4645 | 4645 | 4650 | 4645 | 28 |
| 238 | 20231023 | 144600 | 939865385 | 4645 | 4650 | 4650 | 4645 | 52 |
| 239 | 20231023 | 144500 | 939623835 | 4650 | 4650 | 4650 | 4645 | 3 |
| 240 | 20231023 | 144400 | 939609890 | 4640 | 4645 | 4645 | 4640 | 109 |
| 241 | 20231023 | 144300 | 939104080 | 4640 | 4645 | 4645 | 4640 | 430 |
| 242 | 20231023 | 144200 | 937108835 | 4645 | 4645 | 4645 | 4645 | 0 |
| 243 | 20231023 | 144100 | 937108835 | 4645 | 4645 | 4645 | 4645 | 0 |
| 244 | 20231023 | 144000 | 937108835 | 4645 | 4645 | 4645 | 4645 | 1 |
| 245 | 20231023 | 143900 | 937104190 | 4645 | 4645 | 4645 | 4645 | 55 |
| 246 | 20231023 | 143800 | 936848715 | 4650 | 4650 | 4650 | 4650 | 0 |
| 247 | 20231023 | 143700 | 936848715 | 4650 | 4650 | 4650 | 4650 | 0 |
| 248 | 20231023 | 143600 | 936848715 | 4650 | 4645 | 4650 | 4645 | 699 |
| 249 | 20231023 | 143500 | 933601835 | 4640 | 4650 | 4650 | 4640 | 1158 |
| 250 | 20231023 | 143400 | 928228705 | 4650 | 4645 | 4650 | 4640 | 2251 |
| 251 | 20231023 | 143300 | 917780555 | 4645 | 4645 | 4645 | 4645 | 39 |
| 252 | 20231023 | 143200 | 917599400 | 4650 | 4645 | 4650 | 4645 | 92 |
| 253 | 20231023 | 143100 | 917172055 | 4650 | 4645 | 4650 | 4645 | 142 |
| 254 | 20231023 | 143000 | 916512460 | 4645 | 4655 | 4655 | 4645 | 673 |
| 255 | 20231023 | 142900 | 913382795 | 4660 | 4660 | 4660 | 4660 | 1 |
| 256 | 20231023 | 142800 | 913378135 | 4660 | 4660 | 4660 | 4660 | 20 |
| 257 | 20231023 | 142700 | 913284935 | 4655 | 4655 | 4655 | 4655 | 0 |
| 258 | 20231023 | 142600 | 913284935 | 4655 | 4655 | 4655 | 4655 | 36 |
| 259 | 20231023 | 142500 | 913117355 | 4660 | 4660 | 4660 | 4660 | 0 |
| 260 | 20231023 | 142400 | 913117355 | 4660 | 4660 | 4660 | 4660 | 0 |
| 261 | 20231023 | 142300 | 913117355 | 4660 | 4660 | 4660 | 4660 | 30 |
| 262 | 20231023 | 142200 | 912977555 | 4665 | 4665 | 4665 | 4665 | 0 |
| 263 | 20231023 | 142100 | 912977555 | 4665 | 4665 | 4665 | 4665 | 518 |
| 264 | 20231023 | 142000 | 910561085 | 4665 | 4665 | 4665 | 4665 | 67 |
| 265 | 20231023 | 141900 | 910248530 | 4665 | 4655 | 4665 | 4655 | 25 |
| 266 | 20231023 | 141800 | 910132040 | 4655 | 4655 | 4655 | 4650 | 744 |
| 267 | 20231023 | 141700 | 906668735 | 4650 | 4650 | 4650 | 4650 | 33 |
| 268 | 20231023 | 141600 | 906515285 | 4655 | 4660 | 4660 | 4655 | 1303 |
| 269 | 20231023 | 141500 | 900448930 | 4665 | 4660 | 4665 | 4660 | 46 |
| 270 | 20231023 | 141400 | 900234565 | 4655 | 4660 | 4660 | 4655 | 242 |
| 271 | 20231023 | 141300 | 899107845 | 4660 | 4660 | 4660 | 4660 | 3 |
| 272 | 20231023 | 141200 | 899093865 | 4655 | 4660 | 4660 | 4655 | 2100 |
| 273 | 20231023 | 141100 | 889317865 | 4655 | 4655 | 4655 | 4655 | 601 |
| 274 | 20231023 | 141000 | 886520210 | 4660 | 4660 | 4660 | 4660 | 0 |
| 275 | 20231023 | 140900 | 886520210 | 4660 | 4660 | 4660 | 4660 | 1089 |
| 276 | 20231023 | 140800 | 881445470 | 4665 | 4665 | 4665 | 4665 | 0 |
| 277 | 20231023 | 140700 | 881445470 | 4665 | 4665 | 4665 | 4665 | 5 |
| 278 | 20231023 | 140600 | 881422145 | 4665 | 4665 | 4665 | 4665 | 2200 |
| 279 | 20231023 | 140500 | 871159145 | 4690 | 4680 | 4690 | 4680 | 500 |
| 280 | 20231023 | 140400 | 868818610 | 4675 | 4660 | 4675 | 4660 | 3209 |
| 281 | 20231023 | 140300 | 853834955 | 4655 | 4655 | 4655 | 4655 | 474 |
| 282 | 20231023 | 140200 | 851628485 | 4650 | 4655 | 4655 | 4650 | 519 |
| 283 | 20231023 | 140100 | 849215040 | 4655 | 4655 | 4655 | 4655 | 5 |
| 284 | 20231023 | 140000 | 849191765 | 4655 | 4655 | 4655 | 4655 | 0 |
| 285 | 20231023 | 135900 | 849191765 | 4655 | 4655 | 4655 | 4655 | 0 |
| 286 | 20231023 | 135800 | 849191765 | 4655 | 4655 | 4655 | 4655 | 118 |
| 287 | 20231023 | 135700 | 848642475 | 4645 | 4650 | 4650 | 4645 | 3788 |
| 288 | 20231023 | 135600 | 831046705 | 4650 | 4655 | 4655 | 4650 | 889 |
| 289 | 20231023 | 135500 | 826910910 | 4660 | 4665 | 4665 | 4660 | 1364 |
| 290 | 20231023 | 135400 | 820554620 | 4660 | 4660 | 4660 | 4660 | 93 |
| 291 | 20231023 | 135300 | 820121240 | 4660 | 4660 | 4660 | 4660 | 122 |
| 292 | 20231023 | 135200 | 819552720 | 4660 | 4660 | 4660 | 4660 | 4 |
| 293 | 20231023 | 135100 | 819534080 | 4655 | 4655 | 4655 | 4655 | 741 |
| 294 | 20231023 | 135000 | 816084725 | 4655 | 4650 | 4655 | 4650 | 1106 |
| 295 | 20231023 | 134900 | 810939320 | 4650 | 4655 | 4655 | 4650 | 3890 |
| 296 | 20231023 | 134800 | 792845285 | 4655 | 4660 | 4660 | 4655 | 1884 |
| 297 | 20231023 | 134700 | 784066985 | 4665 | 4665 | 4665 | 4665 | 201 |
| 298 | 20231023 | 134600 | 783129320 | 4660 | 4665 | 4665 | 4660 | 169 |
| 299 | 20231023 | 134500 | 782341755 | 4660 | 4660 | 4660 | 4660 | 0 |
| 300 | 20231023 | 134400 | 782341755 | 4660 | 4660 | 4660 | 4660 | 255 |
| 301 | 20231023 | 134300 | 781153455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 302 | 20231023 | 134200 | 781153455 | 4665 | 4665 | 4665 | 4665 | 1 |
| 303 | 20231023 | 134100 | 781148790 | 4665 | 4670 | 4670 | 4665 | 521 |
| 304 | 20231023 | 134000 | 778718220 | 4665 | 4665 | 4665 | 4665 | 421 |
| 305 | 20231023 | 133900 | 776754255 | 4675 | 4675 | 4675 | 4675 | 0 |
| 306 | 20231023 | 133800 | 776754255 | 4675 | 4670 | 4675 | 4670 | 410 |
| 307 | 20231023 | 133700 | 774839510 | 4675 | 4675 | 4675 | 4675 | 0 |
| 308 | 20231023 | 133600 | 774839510 | 4675 | 4675 | 4675 | 4675 | 14 |
| 309 | 20231023 | 133500 | 774774060 | 4670 | 4670 | 4670 | 4670 | 33 |
| 310 | 20231023 | 133400 | 774619950 | 4675 | 4675 | 4675 | 4675 | 0 |
| 311 | 20231023 | 133300 | 774619950 | 4675 | 4675 | 4675 | 4675 | 30 |
| 312 | 20231023 | 133200 | 774479700 | 4670 | 4670 | 4670 | 4670 | 205 |
| 313 | 20231023 | 133100 | 773522350 | 4665 | 4665 | 4665 | 4665 | 1 |
| 314 | 20231023 | 133000 | 773517685 | 4665 | 4665 | 4665 | 4665 | 224 |
| 315 | 20231023 | 132900 | 772472725 | 4665 | 4670 | 4670 | 4665 | 678 |
| 316 | 20231023 | 132800 | 769306880 | 4670 | 4670 | 4670 | 4670 | 20 |
| 317 | 20231023 | 132700 | 769213480 | 4680 | 4680 | 4680 | 4680 | 20 |
| 318 | 20231023 | 132600 | 769119880 | 4675 | 4675 | 4675 | 4675 | 300 |
| 319 | 20231023 | 132500 | 767717380 | 4680 | 4680 | 4680 | 4680 | 1 |
| 320 | 20231023 | 132400 | 767712700 | 4675 | 4675 | 4675 | 4675 | 1 |
| 321 | 20231023 | 132300 | 767708025 | 4675 | 4680 | 4680 | 4675 | 232 |
| 322 | 20231023 | 132200 | 766623265 | 4680 | 4670 | 4680 | 4670 | 1702 |
| 323 | 20231023 | 132100 | 758673665 | 4665 | 4665 | 4665 | 4665 | 460 |
| 324 | 20231023 | 132000 | 756527765 | 4665 | 4665 | 4665 | 4665 | 0 |
| 325 | 20231023 | 131900 | 756527765 | 4665 | 4665 | 4665 | 4665 | 0 |
| 326 | 20231023 | 131800 | 756527765 | 4665 | 4665 | 4665 | 4665 | 33 |
| 327 | 20231023 | 131700 | 756373820 | 4665 | 4665 | 4665 | 4665 | 1 |
| 328 | 20231023 | 131600 | 756369155 | 4665 | 4665 | 4665 | 4665 | 0 |
| 329 | 20231023 | 131500 | 756369155 | 4665 | 4665 | 4665 | 4665 | 0 |
| 330 | 20231023 | 131400 | 756369155 | 4665 | 4670 | 4670 | 4665 | 48 |
| 331 | 20231023 | 131300 | 756145085 | 4665 | 4670 | 4670 | 4660 | 234 |
| 332 | 20231023 | 131200 | 755053435 | 4660 | 4665 | 4665 | 4660 | 245 |
| 333 | 20231023 | 131100 | 753910690 | 4665 | 4670 | 4670 | 4665 | 421 |
| 334 | 20231023 | 131000 | 751946620 | 4670 | 4670 | 4670 | 4670 | 12 |
| 335 | 20231023 | 130900 | 751890580 | 4670 | 4670 | 4670 | 4665 | 269 |
| 336 | 20231023 | 130800 | 750634550 | 4670 | 4665 | 4670 | 4665 | 1035 |
| 337 | 20231023 | 130700 | 745805935 | 4665 | 4665 | 4665 | 4665 | 1 |
| 338 | 20231023 | 130600 | 745801270 | 4665 | 4665 | 4665 | 4665 | 0 |
| 339 | 20231023 | 130500 | 745801270 | 4665 | 4665 | 4665 | 4665 | 2 |
| 340 | 20231023 | 130400 | 745791940 | 4665 | 4665 | 4665 | 4665 | 50 |
| 341 | 20231023 | 130300 | 745558690 | 4665 | 4665 | 4665 | 4665 | 1 |
| 342 | 20231023 | 130200 | 745554025 | 4665 | 4670 | 4670 | 4660 | 493 |
| 343 | 20231023 | 130100 | 743256525 | 4670 | 4670 | 4670 | 4670 | 3 |
| 344 | 20231023 | 130000 | 743242515 | 4665 | 4670 | 4670 | 4665 | 1650 |
| 345 | 20231023 | 125900 | 735543515 | 4670 | 4670 | 4670 | 4670 | 533 |
| 346 | 20231023 | 125800 | 733054405 | 4675 | 4675 | 4675 | 4675 | 226 |
| 347 | 20231023 | 125700 | 731997855 | 4675 | 4675 | 4675 | 4675 | 20 |
| 348 | 20231023 | 125600 | 731904355 | 4680 | 4680 | 4680 | 4680 | 0 |
| 349 | 20231023 | 125500 | 731904355 | 4680 | 4675 | 4680 | 4675 | 809 |
| 350 | 20231023 | 125400 | 728118970 | 4675 | 4675 | 4675 | 4675 | 20 |
| 351 | 20231023 | 125300 | 728025470 | 4675 | 4675 | 4675 | 4675 | 398 |
| 352 | 20231023 | 125200 | 726164820 | 4680 | 4680 | 4680 | 4680 | 2 |
| 353 | 20231023 | 125100 | 726155460 | 4680 | 4680 | 4680 | 4680 | 23 |
| 354 | 20231023 | 125000 | 726047820 | 4680 | 4680 | 4680 | 4675 | 37 |
| 355 | 20231023 | 124900 | 725874715 | 4685 | 4690 | 4690 | 4680 | 92 |
| 356 | 20231023 | 124800 | 725443380 | 4690 | 4690 | 4695 | 4690 | 272 |
| 357 | 20231023 | 124700 | 724167450 | 4690 | 4695 | 4695 | 4690 | 2781 |
| 358 | 20231023 | 124600 | 711111720 | 4700 | 4700 | 4700 | 4700 | 163 |
| 359 | 20231023 | 124500 | 710345620 | 4695 | 4705 | 4705 | 4695 | 2604 |
| 360 | 20231023 | 124400 | 698104540 | 4700 | 4700 | 4700 | 4700 | 1 |
| 361 | 20231023 | 124300 | 698099840 | 4700 | 4735 | 4735 | 4700 | 4253 |
| 362 | 20231023 | 124200 | 677988020 | 4735 | 4720 | 4735 | 4720 | 5962 |
| 363 | 20231023 | 124100 | 649773785 | 4725 | 4710 | 4735 | 4700 | 9427 |
| 364 | 20231023 | 124000 | 605296355 | 4705 | 4680 | 4705 | 4680 | 13037 |
| 365 | 20231023 | 123900 | 544097720 | 4675 | 4670 | 4675 | 4670 | 3356 |
| 366 | 20231023 | 123800 | 528414560 | 4670 | 4670 | 4670 | 4670 | 45 |
| 367 | 20231023 | 123700 | 528204410 | 4670 | 4665 | 4670 | 4665 | 2 |
| 368 | 20231023 | 123600 | 528195075 | 4670 | 4670 | 4670 | 4670 | 1 |
| 369 | 20231023 | 123500 | 528190405 | 4665 | 4665 | 4665 | 4665 | 1100 |
| 370 | 20231023 | 123400 | 523058905 | 4670 | 4670 | 4670 | 4670 | 2 |
| 371 | 20231023 | 123300 | 523049565 | 4665 | 4665 | 4665 | 4665 | 0 |
| 372 | 20231023 | 123200 | 523049565 | 4665 | 4660 | 4665 | 4660 | 1229 |
| 373 | 20231023 | 123100 | 517321330 | 4665 | 4665 | 4665 | 4665 | 221 |
| 374 | 20231023 | 123000 | 516290365 | 4665 | 4665 | 4670 | 4665 | 129 |
| 375 | 20231023 | 122900 | 515688470 | 4665 | 4665 | 4665 | 4665 | 1090 |
| 376 | 20231023 | 122800 | 510603620 | 4665 | 4665 | 4665 | 4665 | 845 |
| 377 | 20231023 | 122700 | 506661695 | 4665 | 4665 | 4665 | 4660 | 163 |
| 378 | 20231023 | 122600 | 505901305 | 4660 | 4660 | 4660 | 4660 | 1215 |
| 379 | 20231023 | 122500 | 500239405 | 4655 | 4655 | 4655 | 4655 | 687 |
| 380 | 20231023 | 122400 | 497041420 | 4655 | 4650 | 4655 | 4650 | 1440 |
| 381 | 20231023 | 122300 | 490342430 | 4650 | 4650 | 4650 | 4650 | 3 |
| 382 | 20231023 | 122200 | 490328480 | 4645 | 4650 | 4650 | 4645 | 27 |
| 383 | 20231023 | 122100 | 490203030 | 4650 | 4645 | 4650 | 4645 | 375 |
| 384 | 20231023 | 122000 | 488461150 | 4645 | 4645 | 4645 | 4645 | 1 |
| 385 | 20231023 | 121900 | 488456505 | 4640 | 4640 | 4640 | 4640 | 1589 |
| 386 | 20231023 | 121800 | 481083545 | 4635 | 4640 | 4640 | 4635 | 1897 |
| 387 | 20231023 | 121700 | 472281630 | 4645 | 4640 | 4645 | 4640 | 501 |
| 388 | 20231023 | 121600 | 469956985 | 4640 | 4640 | 4640 | 4640 | 2008 |
| 389 | 20231023 | 121500 | 460639865 | 4640 | 4640 | 4640 | 4640 | 428 |
| 390 | 20231023 | 121400 | 458653945 | 4635 | 4630 | 4635 | 4630 | 544 |
| 391 | 20231023 | 121300 | 456134865 | 4630 | 4630 | 4630 | 4630 | 0 |
| 392 | 20231023 | 121200 | 456134865 | 4630 | 4630 | 4630 | 4625 | 19 |
| 393 | 20231023 | 121100 | 456046975 | 4620 | 4620 | 4620 | 4620 | 0 |
| 394 | 20231023 | 121000 | 456046975 | 4620 | 4625 | 4625 | 4620 | 17 |
| 395 | 20231023 | 120900 | 455968355 | 4630 | 4630 | 4630 | 4630 | 1 |
| 396 | 20231023 | 120800 | 455963725 | 4625 | 4630 | 4630 | 4625 | 101 |
| 397 | 20231023 | 120700 | 455496595 | 4630 | 4625 | 4630 | 4625 | 437 |
| 398 | 20231023 | 120600 | 453475465 | 4620 | 4620 | 4620 | 4620 | 0 |
| 399 | 20231023 | 120500 | 453475465 | 4620 | 4625 | 4625 | 4620 | 622 |
| 400 | 20231023 | 120400 | 450599665 | 4625 | 4625 | 4625 | 4625 | 105 |
| 401 | 20231023 | 120300 | 450114040 | 4625 | 4625 | 4625 | 4625 | 1 |
| 402 | 20231023 | 120200 | 450109415 | 4620 | 4620 | 4620 | 4620 | 33 |
| 403 | 20231023 | 120100 | 449956955 | 4625 | 4625 | 4625 | 4625 | 2 |
| 404 | 20231023 | 120000 | 449947705 | 4620 | 4620 | 4620 | 4620 | 150 |
| 405 | 20231023 | 115900 | 449254705 | 4620 | 4625 | 4625 | 4620 | 506 |
| 406 | 20231023 | 115800 | 446916955 | 4620 | 4620 | 4620 | 4620 | 14 |
| 407 | 20231023 | 115700 | 446852275 | 4620 | 4615 | 4620 | 4615 | 27 |
| 408 | 20231023 | 115600 | 446727545 | 4615 | 4625 | 4625 | 4615 | 2507 |
| 409 | 20231023 | 115500 | 435157495 | 4625 | 4625 | 4625 | 4625 | 370 |
| 410 | 20231023 | 115400 | 433446245 | 4625 | 4625 | 4625 | 4625 | 0 |
| 411 | 20231023 | 115300 | 433446245 | 4625 | 4625 | 4625 | 4625 | 3 |
| 412 | 20231023 | 115200 | 433432370 | 4625 | 4625 | 4625 | 4625 | 1 |
| 413 | 20231023 | 115100 | 433427745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 414 | 20231023 | 115000 | 433427745 | 4620 | 4620 | 4620 | 4620 | 1000 |
| 415 | 20231023 | 114900 | 428807745 | 4625 | 4625 | 4625 | 4625 | 324 |
| 416 | 20231023 | 114800 | 427309245 | 4620 | 4620 | 4620 | 4620 | 133 |
| 417 | 20231023 | 114700 | 426694785 | 4625 | 4630 | 4630 | 4625 | 29 |
| 418 | 20231023 | 114600 | 426560655 | 4630 | 4630 | 4630 | 4630 | 10 |
| 419 | 20231023 | 114500 | 426514355 | 4630 | 4630 | 4630 | 4630 | 0 |
| 420 | 20231023 | 114400 | 426514355 | 4630 | 4630 | 4630 | 4630 | 3 |
| 421 | 20231023 | 114300 | 426500465 | 4630 | 4630 | 4630 | 4630 | 0 |
| 422 | 20231023 | 114200 | 426500465 | 4630 | 4630 | 4630 | 4630 | 1 |
| 423 | 20231023 | 114100 | 426495835 | 4625 | 4630 | 4630 | 4625 | 4 |
| 424 | 20231023 | 114000 | 426477320 | 4630 | 4630 | 4630 | 4630 | 3 |
| 425 | 20231023 | 113900 | 426463430 | 4620 | 4625 | 4625 | 4620 | 17 |
| 426 | 20231023 | 113800 | 426384810 | 4625 | 4630 | 4630 | 4620 | 317 |
| 427 | 20231023 | 113700 | 424918835 | 4625 | 4625 | 4625 | 4625 | 0 |
| 428 | 20231023 | 113600 | 424918835 | 4625 | 4625 | 4625 | 4625 | 0 |
| 429 | 20231023 | 113500 | 424918835 | 4625 | 4625 | 4625 | 4625 | 0 |
| 430 | 20231023 | 113400 | 424918835 | 4625 | 4630 | 4630 | 4625 | 697 |
| 431 | 20231023 | 113300 | 421691890 | 4635 | 4635 | 4635 | 4635 | 0 |
| 432 | 20231023 | 113200 | 421691890 | 4635 | 4630 | 4635 | 4630 | 111 |
| 433 | 20231023 | 113100 | 421177955 | 4635 | 4635 | 4635 | 4635 | 0 |
| 434 | 20231023 | 113000 | 421177955 | 4635 | 4635 | 4635 | 4635 | 0 |
| 435 | 20231023 | 112900 | 421177955 | 4635 | 4635 | 4635 | 4630 | 325 |
| 436 | 20231023 | 112800 | 419671745 | 4640 | 4640 | 4640 | 4640 | 0 |
| 437 | 20231023 | 112700 | 419671745 | 4640 | 4635 | 4640 | 4635 | 221 |
| 438 | 20231023 | 112600 | 418647305 | 4635 | 4635 | 4635 | 4635 | 500 |
| 439 | 20231023 | 112500 | 416329805 | 4635 | 4635 | 4635 | 4635 | 110 |
| 440 | 20231023 | 112400 | 415819955 | 4640 | 4635 | 4640 | 4635 | 114 |
| 441 | 20231023 | 112300 | 415291560 | 4635 | 4630 | 4635 | 4630 | 121 |
| 442 | 20231023 | 112200 | 414730735 | 4635 | 4640 | 4640 | 4630 | 17 |
| 443 | 20231023 | 112100 | 414651940 | 4640 | 4635 | 4640 | 4630 | 41 |
| 444 | 20231023 | 112000 | 414461770 | 4635 | 4630 | 4640 | 4630 | 183 |
| 445 | 20231023 | 111900 | 413612785 | 4635 | 4640 | 4640 | 4630 | 47 |
| 446 | 20231023 | 111800 | 413395030 | 4640 | 4635 | 4640 | 4630 | 33 |
| 447 | 20231023 | 111700 | 413242165 | 4635 | 4635 | 4640 | 4630 | 504 |
| 448 | 20231023 | 111600 | 410907360 | 4635 | 4635 | 4635 | 4635 | 3 |
| 449 | 20231023 | 111500 | 410893455 | 4635 | 4635 | 4640 | 4635 | 31 |
| 450 | 20231023 | 111400 | 410749685 | 4635 | 4635 | 4635 | 4635 | 44 |
| 451 | 20231023 | 111300 | 410545745 | 4635 | 4635 | 4635 | 4635 | 334 |
| 452 | 20231023 | 111200 | 408997655 | 4640 | 4645 | 4645 | 4640 | 888 |
| 453 | 20231023 | 111100 | 404873190 | 4650 | 4645 | 4650 | 4645 | 19 |
| 454 | 20231023 | 111000 | 404784930 | 4645 | 4645 | 4645 | 4645 | 348 |
| 455 | 20231023 | 110900 | 403168470 | 4645 | 4645 | 4650 | 4645 | 143 |
| 456 | 20231023 | 110800 | 402504230 | 4650 | 4650 | 4650 | 4650 | 21 |
| 457 | 20231023 | 110700 | 402406580 | 4645 | 4650 | 4650 | 4645 | 2 |
| 458 | 20231023 | 110600 | 402397285 | 4645 | 4650 | 4650 | 4645 | 30 |
| 459 | 20231023 | 110500 | 402257790 | 4655 | 4655 | 4655 | 4655 | 0 |
| 460 | 20231023 | 110400 | 402257790 | 4655 | 4655 | 4655 | 4655 | 1 |
| 461 | 20231023 | 110300 | 402253135 | 4650 | 4650 | 4655 | 4650 | 123 |
| 462 | 20231023 | 110200 | 401681175 | 4650 | 4655 | 4655 | 4650 | 101 |
| 463 | 20231023 | 110100 | 401211520 | 4640 | 4640 | 4640 | 4640 | 1000 |
| 464 | 20231023 | 110000 | 396571520 | 4650 | 4650 | 4650 | 4650 | 0 |
| 465 | 20231023 | 105900 | 396571520 | 4650 | 4650 | 4650 | 4650 | 48 |
| 466 | 20231023 | 105800 | 396348320 | 4650 | 4650 | 4650 | 4645 | 2074 |
| 467 | 20231023 | 105700 | 386713890 | 4640 | 4640 | 4640 | 4640 | 1 |
| 468 | 20231023 | 105600 | 386709250 | 4640 | 4640 | 4640 | 4640 | 0 |
| 469 | 20231023 | 105500 | 386709250 | 4640 | 4650 | 4650 | 4640 | 101 |
| 470 | 20231023 | 105400 | 386240600 | 4635 | 4635 | 4635 | 4635 | 0 |
| 471 | 20231023 | 105300 | 386240600 | 4635 | 4655 | 4655 | 4635 | 3287 |
| 472 | 20231023 | 105200 | 370986300 | 4655 | 4645 | 4655 | 4645 | 1991 |
| 473 | 20231023 | 105100 | 361731140 | 4640 | 4640 | 4645 | 4640 | 249 |
| 474 | 20231023 | 105000 | 360575210 | 4645 | 4640 | 4645 | 4640 | 2 |
| 475 | 20231023 | 104900 | 360565925 | 4645 | 4645 | 4645 | 4645 | 0 |
| 476 | 20231023 | 104800 | 360565925 | 4645 | 4645 | 4645 | 4645 | 201 |
| 477 | 20231023 | 104700 | 359632280 | 4645 | 4640 | 4645 | 4640 | 63 |
| 478 | 20231023 | 104600 | 359339955 | 4640 | 4640 | 4640 | 4640 | 50 |
| 479 | 20231023 | 104500 | 359107955 | 4645 | 4645 | 4645 | 4645 | 422 |
| 480 | 20231023 | 104400 | 357147765 | 4650 | 4650 | 4650 | 4650 | 0 |
| 481 | 20231023 | 104300 | 357147765 | 4650 | 4650 | 4650 | 4650 | 10 |
| 482 | 20231023 | 104200 | 357101265 | 4645 | 4640 | 4645 | 4640 | 305 |
| 483 | 20231023 | 104100 | 355684630 | 4645 | 4645 | 4645 | 4645 | 61 |
| 484 | 20231023 | 104000 | 355401285 | 4645 | 4640 | 4645 | 4640 | 50 |
| 485 | 20231023 | 103900 | 355169280 | 4640 | 4640 | 4640 | 4640 | 33 |
| 486 | 20231023 | 103800 | 355016160 | 4645 | 4645 | 4645 | 4645 | 0 |
| 487 | 20231023 | 103700 | 355016160 | 4645 | 4645 | 4645 | 4645 | 25 |
| 488 | 20231023 | 103600 | 354900035 | 4640 | 4640 | 4640 | 4640 | 0 |
| 489 | 20231023 | 103500 | 354900035 | 4640 | 4640 | 4640 | 4640 | 33 |
| 490 | 20231023 | 103400 | 354746915 | 4645 | 4645 | 4645 | 4640 | 208 |
| 491 | 20231023 | 103300 | 353780760 | 4650 | 4650 | 4650 | 4650 | 501 |
| 492 | 20231023 | 103200 | 351451110 | 4650 | 4645 | 4650 | 4645 | 667 |
| 493 | 20231023 | 103100 | 348352820 | 4645 | 4645 | 4645 | 4645 | 34 |
| 494 | 20231023 | 103000 | 348194890 | 4650 | 4650 | 4650 | 4650 | 2 |
| 495 | 20231023 | 102900 | 348185590 | 4645 | 4645 | 4645 | 4645 | 1 |
| 496 | 20231023 | 102800 | 348180945 | 4650 | 4645 | 4650 | 4645 | 167 |
| 497 | 20231023 | 102700 | 347404980 | 4650 | 4645 | 4650 | 4645 | 518 |
| 498 | 20231023 | 102600 | 344998620 | 4640 | 4635 | 4640 | 4625 | 373 |
| 499 | 20231023 | 102500 | 343268930 | 4615 | 4630 | 4630 | 4615 | 3700 |
| 500 | 20231023 | 102400 | 326177015 | 4635 | 4635 | 4635 | 4635 | 18 |
| 501 | 20231023 | 102300 | 326093585 | 4640 | 4640 | 4640 | 4640 | 48 |
| 502 | 20231023 | 102200 | 325870865 | 4640 | 4630 | 4640 | 4625 | 248 |
| 503 | 20231023 | 102100 | 324722240 | 4640 | 4625 | 4640 | 4625 | 1337 |
| 504 | 20231023 | 102000 | 318529705 | 4630 | 4630 | 4630 | 4630 | 15 |
| 505 | 20231023 | 101900 | 318460255 | 4630 | 4630 | 4630 | 4630 | 16 |
| 506 | 20231023 | 101800 | 318386175 | 4630 | 4625 | 4630 | 4625 | 38 |
| 507 | 20231023 | 101700 | 318210400 | 4630 | 4630 | 4630 | 4630 | 33 |
| 508 | 20231023 | 101600 | 318057610 | 4630 | 4630 | 4630 | 4630 | 20 |
| 509 | 20231023 | 101500 | 317965010 | 4630 | 4630 | 4630 | 4625 | 927 |
| 510 | 20231023 | 101400 | 313675380 | 4630 | 4630 | 4630 | 4630 | 606 |
| 511 | 20231023 | 101300 | 310869600 | 4630 | 4630 | 4630 | 4630 | 33 |
| 512 | 20231023 | 101200 | 310716810 | 4635 | 4635 | 4635 | 4635 | 1 |
| 513 | 20231023 | 101100 | 310712175 | 4635 | 4635 | 4635 | 4635 | 2 |
| 514 | 20231023 | 101000 | 310702905 | 4635 | 4635 | 4635 | 4635 | 20 |
| 515 | 20231023 | 100900 | 310610205 | 4635 | 4635 | 4635 | 4635 | 137 |
| 516 | 20231023 | 100800 | 309975210 | 4640 | 4645 | 4645 | 4640 | 88 |
| 517 | 20231023 | 100700 | 309566885 | 4645 | 4645 | 4645 | 4645 | 0 |
| 518 | 20231023 | 100600 | 309566885 | 4645 | 4645 | 4650 | 4640 | 430 |
| 519 | 20231023 | 100500 | 307569845 | 4650 | 4645 | 4650 | 4645 | 101 |
| 520 | 20231023 | 100400 | 307100695 | 4645 | 4645 | 4645 | 4645 | 0 |
| 521 | 20231023 | 100300 | 307100695 | 4645 | 4650 | 4650 | 4645 | 1033 |
| 522 | 20231023 | 100200 | 302301200 | 4650 | 4650 | 4650 | 4645 | 208 |
| 523 | 20231023 | 100100 | 301334025 | 4650 | 4650 | 4650 | 4650 | 124 |
| 524 | 20231023 | 100000 | 300757425 | 4650 | 4650 | 4650 | 4650 | 8 |
| 525 | 20231023 | 095900 | 300720225 | 4650 | 4650 | 4650 | 4650 | 270 |
| 526 | 20231023 | 095800 | 299464725 | 4650 | 4650 | 4650 | 4650 | 300 |
| 527 | 20231023 | 095700 | 298069725 | 4650 | 4650 | 4650 | 4650 | 265 |
| 528 | 20231023 | 095600 | 296837475 | 4655 | 4655 | 4655 | 4655 | 21 |
| 529 | 20231023 | 095500 | 296739720 | 4650 | 4650 | 4650 | 4650 | 0 |
| 530 | 20231023 | 095400 | 296739720 | 4650 | 4650 | 4650 | 4645 | 521 |
| 531 | 20231023 | 095300 | 294317420 | 4655 | 4655 | 4655 | 4655 | 90 |
| 532 | 20231023 | 095200 | 293898470 | 4655 | 4660 | 4660 | 4655 | 356 |
| 533 | 20231023 | 095100 | 292240180 | 4660 | 4650 | 4660 | 4645 | 1372 |
| 534 | 20231023 | 095000 | 285854225 | 4645 | 4650 | 4650 | 4645 | 64 |
| 535 | 20231023 | 094900 | 285556795 | 4645 | 4645 | 4645 | 4645 | 208 |
| 536 | 20231023 | 094800 | 284590635 | 4640 | 4645 | 4645 | 4640 | 58 |
| 537 | 20231023 | 094700 | 284321390 | 4645 | 4640 | 4645 | 4640 | 35 |
| 538 | 20231023 | 094600 | 284158985 | 4640 | 4640 | 4650 | 4640 | 141 |
| 539 | 20231023 | 094500 | 283503650 | 4640 | 4645 | 4645 | 4640 | 326 |
| 540 | 20231023 | 094400 | 281990515 | 4645 | 4640 | 4645 | 4640 | 83 |
| 541 | 20231023 | 094300 | 281605230 | 4640 | 4640 | 4645 | 4635 | 238 |
| 542 | 20231023 | 094200 | 280500860 | 4645 | 4640 | 4645 | 4640 | 74 |
| 543 | 20231023 | 094100 | 280157325 | 4635 | 4635 | 4635 | 4635 | 34 |
| 544 | 20231023 | 094000 | 279999735 | 4640 | 4650 | 4650 | 4640 | 41 |
| 545 | 20231023 | 093900 | 279809245 | 4640 | 4650 | 4650 | 4640 | 308 |
| 546 | 20231023 | 093800 | 278377055 | 4650 | 4655 | 4660 | 4645 | 1065 |
| 547 | 20231023 | 093700 | 273420565 | 4665 | 4640 | 4665 | 4640 | 481 |
| 548 | 20231023 | 093600 | 271180390 | 4640 | 4625 | 4640 | 4625 | 5276 |
| 549 | 20231023 | 093500 | 246749610 | 4625 | 4625 | 4630 | 4625 | 1122 |
| 550 | 20231023 | 093400 | 241554925 | 4625 | 4630 | 4635 | 4625 | 1079 |
| 551 | 20231023 | 093300 | 236558845 | 4630 | 4630 | 4630 | 4630 | 9 |
| 552 | 20231023 | 093200 | 236517175 | 4630 | 4620 | 4630 | 4620 | 818 |
| 553 | 20231023 | 093100 | 232737995 | 4620 | 4620 | 4620 | 4620 | 21 |
| 554 | 20231023 | 093000 | 232640975 | 4615 | 4605 | 4615 | 4605 | 277 |
| 555 | 20231023 | 092900 | 231363940 | 4600 | 4595 | 4600 | 4585 | 6525 |
| 556 | 20231023 | 092800 | 201385055 | 4595 | 4615 | 4615 | 4595 | 4108 |
| 557 | 20231023 | 092700 | 182483225 | 4620 | 4615 | 4620 | 4615 | 137 |
| 558 | 20231023 | 092600 | 181850300 | 4620 | 4620 | 4620 | 4615 | 14 |
| 559 | 20231023 | 092500 | 181785665 | 4610 | 4610 | 4610 | 4610 | 79 |
| 560 | 20231023 | 092400 | 181421475 | 4610 | 4625 | 4625 | 4610 | 192 |
| 561 | 20231023 | 092300 | 180534510 | 4625 | 4635 | 4635 | 4615 | 870 |
| 562 | 20231023 | 092200 | 176509545 | 4635 | 4635 | 4635 | 4635 | 67 |
| 563 | 20231023 | 092100 | 176199000 | 4635 | 4640 | 4640 | 4635 | 739 |
| 564 | 20231023 | 092000 | 172770050 | 4640 | 4630 | 4640 | 4630 | 1562 |
| 565 | 20231023 | 091900 | 165537890 | 4630 | 4630 | 4630 | 4630 | 10 |
| 566 | 20231023 | 091800 | 165491590 | 4610 | 4635 | 4635 | 4610 | 1657 |
| 567 | 20231023 | 091700 | 157824370 | 4635 | 4635 | 4635 | 4635 | 174 |
| 568 | 20231023 | 091600 | 157017880 | 4640 | 4665 | 4665 | 4640 | 370 |
| 569 | 20231023 | 091500 | 155299925 | 4665 | 4665 | 4665 | 4665 | 0 |
| 570 | 20231023 | 091400 | 155299925 | 4665 | 4665 | 4665 | 4665 | 0 |
| 571 | 20231023 | 091300 | 155299925 | 4665 | 4670 | 4670 | 4665 | 550 |
| 572 | 20231023 | 091200 | 152731500 | 4670 | 4670 | 4680 | 4670 | 1786 |
| 573 | 20231023 | 091100 | 144383195 | 4675 | 4670 | 4675 | 4665 | 370 |
| 574 | 20231023 | 091000 | 142655790 | 4665 | 4665 | 4670 | 4665 | 659 |
| 575 | 20231023 | 090900 | 139581545 | 4670 | 4665 | 4670 | 4665 | 1222 |
| 576 | 20231023 | 090800 | 133880905 | 4675 | 4670 | 4680 | 4670 | 409 |
| 577 | 20231023 | 090700 | 131967590 | 4660 | 4640 | 4660 | 4640 | 1333 |
| 578 | 20231023 | 090600 | 125767920 | 4640 | 4585 | 4640 | 4585 | 693 |
| 579 | 20231023 | 090500 | 122552455 | 4580 | 4645 | 4650 | 4530 | 11708 |
| 580 | 20231023 | 090400 | 68874355 | 4650 | 4670 | 4670 | 4640 | 1861 |
| 581 | 20231023 | 090300 | 60236585 | 4670 | 4650 | 4670 | 4650 | 918 |
| 582 | 20231023 | 090200 | 55959235 | 4660 | 4660 | 4700 | 4660 | 4133 |
| 583 | 20231023 | 090100 | 36598145 | 4680 | 4675 | 4680 | 4645 | 2323 |
| 584 | 20231023 | 090000 | 25752845 | 4675 | 4640 | 4675 | 4640 | 5545 |