28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 184200 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 8943 |
| 3 | 20231010 | 184100 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 4 | 20231010 | 184000 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 5 | 20231010 | 183900 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 6 | 20231010 | 183800 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 7 | 20231010 | 183700 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 8 | 20231010 | 183600 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 9 | 20231010 | 183500 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 10 | 20231010 | 183400 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 11 | 20231010 | 183300 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 12 | 20231010 | 183200 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 13 | 20231010 | 183100 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 14 | 20231010 | 183000 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 15 | 20231010 | 182900 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 16 | 20231010 | 182800 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 17 | 20231010 | 182700 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 18 | 20231010 | 182600 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 19 | 20231010 | 182500 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 20 | 20231010 | 182400 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 21 | 20231010 | 182300 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 22 | 20231010 | 182200 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 23 | 20231010 | 182100 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 24 | 20231010 | 182000 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 25 | 20231010 | 181900 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 26 | 20231010 | 181800 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 27 | 20231010 | 181700 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 28 | 20231010 | 181600 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 29 | 20231010 | 181500 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 30 | 20231010 | 181400 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 31 | 20231010 | 181300 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 32 | 20231010 | 181200 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 8943 |
| 33 | 20231010 | 181100 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 34 | 20231010 | 181000 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 35 | 20231010 | 180900 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 36 | 20231010 | 180800 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 37 | 20231010 | 180700 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 38 | 20231010 | 180600 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 39 | 20231010 | 180500 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 40 | 20231010 | 180400 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 41 | 20231010 | 180300 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 42 | 20231010 | 180200 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 43 | 20231010 | 180100 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 44 | 20231010 | 180000 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 45 | 20231010 | 175900 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 46 | 20231010 | 175800 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 47 | 20231010 | 175700 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 48 | 20231010 | 175600 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 49 | 20231010 | 175500 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 50 | 20231010 | 175400 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 51 | 20231010 | 175300 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 52 | 20231010 | 175200 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 53 | 20231010 | 175100 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 54 | 20231010 | 175000 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 55 | 20231010 | 174900 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 56 | 20231010 | 174800 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 57 | 20231010 | 174700 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 58 | 20231010 | 174600 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 59 | 20231010 | 174500 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 60 | 20231010 | 174400 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 61 | 20231010 | 174300 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 62 | 20231010 | 174200 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 8943 |
| 63 | 20231010 | 174100 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 64 | 20231010 | 174000 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 65 | 20231010 | 173900 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 66 | 20231010 | 173800 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 67 | 20231010 | 173700 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 68 | 20231010 | 173600 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 69 | 20231010 | 173500 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 70 | 20231010 | 173400 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 71 | 20231010 | 173300 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 72 | 20231010 | 173200 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 73 | 20231010 | 173100 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 74 | 20231010 | 173000 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 75 | 20231010 | 172900 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 76 | 20231010 | 172800 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 77 | 20231010 | 172700 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 78 | 20231010 | 172600 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 79 | 20231010 | 172500 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 80 | 20231010 | 172400 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 81 | 20231010 | 172300 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 82 | 20231010 | 172200 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 83 | 20231010 | 172100 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 84 | 20231010 | 172000 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 85 | 20231010 | 171900 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 86 | 20231010 | 171800 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 87 | 20231010 | 171700 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 88 | 20231010 | 171600 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 89 | 20231010 | 171500 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 90 | 20231010 | 171400 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 91 | 20231010 | 171300 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 92 | 20231010 | 171200 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 8943 |
| 93 | 20231010 | 171100 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 94 | 20231010 | 171000 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 95 | 20231010 | 170900 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 96 | 20231010 | 170800 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 97 | 20231010 | 170700 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 98 | 20231010 | 170600 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 99 | 20231010 | 170500 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 100 | 20231010 | 170400 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 101 | 20231010 | 170300 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 102 | 20231010 | 170200 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 103 | 20231010 | 170100 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 104 | 20231010 | 170000 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 105 | 20231010 | 165900 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 106 | 20231010 | 165800 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 107 | 20231010 | 165700 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 108 | 20231010 | 165600 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 109 | 20231010 | 165500 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 110 | 20231010 | 165400 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 111 | 20231010 | 165300 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 112 | 20231010 | 165200 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 113 | 20231010 | 165100 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 114 | 20231010 | 165000 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 115 | 20231010 | 164900 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 116 | 20231010 | 164800 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 117 | 20231010 | 164700 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 118 | 20231010 | 164600 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 119 | 20231010 | 164500 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 120 | 20231010 | 164400 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 121 | 20231010 | 164300 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 122 | 20231010 | 164200 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 8943 |
| 123 | 20231010 | 164100 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 124 | 20231010 | 164000 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 125 | 20231010 | 163900 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 126 | 20231010 | 163800 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 127 | 20231010 | 163700 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 128 | 20231010 | 163600 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 129 | 20231010 | 163500 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 130 | 20231010 | 163400 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 131 | 20231010 | 163300 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 132 | 20231010 | 163200 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 133 | 20231010 | 163100 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 134 | 20231010 | 163000 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 135 | 20231010 | 162900 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 136 | 20231010 | 162800 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 137 | 20231010 | 162700 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 138 | 20231010 | 162600 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 139 | 20231010 | 162500 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 140 | 20231010 | 162400 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 141 | 20231010 | 162300 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 142 | 20231010 | 162200 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 143 | 20231010 | 162100 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 144 | 20231010 | 162000 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 145 | 20231010 | 161900 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 146 | 20231010 | 161800 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 147 | 20231010 | 161700 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 148 | 20231010 | 161600 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 149 | 20231010 | 161500 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 150 | 20231010 | 161400 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 151 | 20231010 | 161300 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 152 | 20231010 | 161200 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 8943 |
| 153 | 20231010 | 161100 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 154 | 20231010 | 161000 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 155 | 20231010 | 160900 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 156 | 20231010 | 160800 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 157 | 20231010 | 160700 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 158 | 20231010 | 160600 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 159 | 20231010 | 160500 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 160 | 20231010 | 160400 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 161 | 20231010 | 160300 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 162 | 20231010 | 160200 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 163 | 20231010 | 160100 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 164 | 20231010 | 160000 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 165 | 20231010 | 155900 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 166 | 20231010 | 155800 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 167 | 20231010 | 155700 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 168 | 20231010 | 155600 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 169 | 20231010 | 155500 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 170 | 20231010 | 155400 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 171 | 20231010 | 155300 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 172 | 20231010 | 155200 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 173 | 20231010 | 155100 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 174 | 20231010 | 155000 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 175 | 20231010 | 154900 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 176 | 20231010 | 154800 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 177 | 20231010 | 154700 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 178 | 20231010 | 154600 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 179 | 20231010 | 154500 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 180 | 20231010 | 154400 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 181 | 20231010 | 154300 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 182 | 20231010 | 154200 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 8943 |
| 183 | 20231010 | 154100 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 184 | 20231010 | 154000 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 185 | 20231010 | 153900 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 186 | 20231010 | 153800 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 187 | 20231010 | 153700 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 188 | 20231010 | 153600 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 189 | 20231010 | 153500 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 190 | 20231010 | 153400 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 191 | 20231010 | 153300 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 192 | 20231010 | 153200 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 193 | 20231010 | 153100 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 194 | 20231010 | 153000 | 1109600320 | 4550 | 4550 | 4550 | 4550 | 8943 |
| 195 | 20231010 | 152900 | 1068909670 | 4615 | 4615 | 4615 | 4615 | 0 |
| 196 | 20231010 | 152800 | 1068909670 | 4615 | 4615 | 4615 | 4615 | 0 |
| 197 | 20231010 | 152700 | 1068909670 | 4615 | 4615 | 4615 | 4615 | 0 |
| 198 | 20231010 | 152600 | 1068909670 | 4615 | 4615 | 4615 | 4615 | 0 |
| 199 | 20231010 | 152500 | 1068909670 | 4615 | 4615 | 4615 | 4615 | 0 |
| 200 | 20231010 | 152400 | 1068909670 | 4615 | 4615 | 4615 | 4615 | 0 |
| 201 | 20231010 | 152300 | 1068909670 | 4615 | 4615 | 4615 | 4615 | 0 |
| 202 | 20231010 | 152200 | 1068909670 | 4615 | 4615 | 4615 | 4615 | 0 |
| 203 | 20231010 | 152100 | 1068909670 | 4615 | 4615 | 4615 | 4615 | 0 |
| 204 | 20231010 | 152000 | 1068909670 | 4615 | 4615 | 4615 | 4615 | 0 |
| 205 | 20231010 | 151900 | 1068909670 | 4615 | 4600 | 4615 | 4580 | 986 |
| 206 | 20231010 | 151800 | 1064389440 | 4590 | 4615 | 4615 | 4590 | 405 |
| 207 | 20231010 | 151700 | 1062525835 | 4615 | 4605 | 4615 | 4605 | 115 |
| 208 | 20231010 | 151600 | 1061995270 | 4600 | 4600 | 4600 | 4600 | 0 |
| 209 | 20231010 | 151500 | 1061995270 | 4600 | 4600 | 4600 | 4590 | 999 |
| 210 | 20231010 | 151400 | 1057400870 | 4600 | 4600 | 4600 | 4600 | 2806 |
| 211 | 20231010 | 151300 | 1044493270 | 4590 | 4595 | 4595 | 4590 | 497 |
| 212 | 20231010 | 151200 | 1042209685 | 4595 | 4595 | 4595 | 4595 | 136 |
| 213 | 20231010 | 151100 | 1041584765 | 4600 | 4600 | 4600 | 4600 | 285 |
| 214 | 20231010 | 151000 | 1040273765 | 4605 | 4605 | 4605 | 4605 | 0 |
| 215 | 20231010 | 150900 | 1040273765 | 4605 | 4605 | 4605 | 4605 | 0 |
| 216 | 20231010 | 150800 | 1040273765 | 4605 | 4595 | 4605 | 4595 | 2171 |
| 217 | 20231010 | 150700 | 1030289390 | 4605 | 4585 | 4605 | 4585 | 2778 |
| 218 | 20231010 | 150600 | 1017519840 | 4585 | 4585 | 4585 | 4585 | 178 |
| 219 | 20231010 | 150500 | 1016703710 | 4585 | 4585 | 4585 | 4585 | 141 |
| 220 | 20231010 | 150400 | 1016057225 | 4585 | 4595 | 4595 | 4585 | 7210 |
| 221 | 20231010 | 150300 | 982981835 | 4595 | 4595 | 4595 | 4595 | 1 |
| 222 | 20231010 | 150200 | 982977240 | 4595 | 4595 | 4595 | 4595 | 63 |
| 223 | 20231010 | 150100 | 982687755 | 4595 | 4595 | 4595 | 4595 | 0 |
| 224 | 20231010 | 150000 | 982687755 | 4595 | 4585 | 4595 | 4585 | 1414 |
| 225 | 20231010 | 145900 | 976198295 | 4590 | 4590 | 4590 | 4590 | 615 |
| 226 | 20231010 | 145800 | 973375445 | 4590 | 4590 | 4590 | 4590 | 409 |
| 227 | 20231010 | 145700 | 971498135 | 4595 | 4600 | 4600 | 4595 | 258 |
| 228 | 20231010 | 145600 | 970312620 | 4600 | 4600 | 4605 | 4600 | 422 |
| 229 | 20231010 | 145500 | 968371270 | 4605 | 4600 | 4605 | 4600 | 1691 |
| 230 | 20231010 | 145400 | 960587670 | 4605 | 4610 | 4610 | 4605 | 1933 |
| 231 | 20231010 | 145300 | 951684050 | 4610 | 4615 | 4615 | 4610 | 196 |
| 232 | 20231010 | 145200 | 950780385 | 4615 | 4615 | 4615 | 4615 | 3 |
| 233 | 20231010 | 145100 | 950766540 | 4615 | 4615 | 4615 | 4615 | 0 |
| 234 | 20231010 | 145000 | 950766540 | 4615 | 4610 | 4615 | 4610 | 872 |
| 235 | 20231010 | 144900 | 946746595 | 4605 | 4605 | 4605 | 4605 | 33 |
| 236 | 20231010 | 144800 | 946594630 | 4610 | 4610 | 4610 | 4610 | 201 |
| 237 | 20231010 | 144700 | 945668020 | 4615 | 4615 | 4615 | 4615 | 852 |
| 238 | 20231010 | 144600 | 941736040 | 4605 | 4605 | 4605 | 4605 | 18 |
| 239 | 20231010 | 144500 | 941653150 | 4600 | 4630 | 4630 | 4600 | 3759 |
| 240 | 20231010 | 144400 | 924266540 | 4640 | 4640 | 4640 | 4640 | 3 |
| 241 | 20231010 | 144300 | 924252620 | 4640 | 4640 | 4640 | 4640 | 343 |
| 242 | 20231010 | 144200 | 922661100 | 4635 | 4640 | 4640 | 4635 | 784 |
| 243 | 20231010 | 144100 | 919027250 | 4630 | 4630 | 4630 | 4630 | 0 |
| 244 | 20231010 | 144000 | 919027250 | 4630 | 4630 | 4630 | 4630 | 989 |
| 245 | 20231010 | 143900 | 914448180 | 4640 | 4635 | 4640 | 4635 | 2000 |
| 246 | 20231010 | 143800 | 905173180 | 4635 | 4635 | 4635 | 4635 | 1 |
| 247 | 20231010 | 143700 | 905168545 | 4635 | 4635 | 4635 | 4635 | 0 |
| 248 | 20231010 | 143600 | 905168545 | 4635 | 4610 | 4635 | 4610 | 3351 |
| 249 | 20231010 | 143500 | 889695990 | 4600 | 4600 | 4600 | 4600 | 1321 |
| 250 | 20231010 | 143400 | 883619390 | 4600 | 4600 | 4600 | 4600 | 200 |
| 251 | 20231010 | 143300 | 882699390 | 4600 | 4600 | 4600 | 4600 | 18 |
| 252 | 20231010 | 143200 | 882616590 | 4600 | 4595 | 4600 | 4595 | 544 |
| 253 | 20231010 | 143100 | 880115690 | 4600 | 4595 | 4600 | 4595 | 222 |
| 254 | 20231010 | 143000 | 879094995 | 4600 | 4605 | 4605 | 4600 | 5261 |
| 255 | 20231010 | 142900 | 854885420 | 4605 | 4605 | 4605 | 4605 | 136 |
| 256 | 20231010 | 142800 | 854259140 | 4610 | 4610 | 4610 | 4610 | 2 |
| 257 | 20231010 | 142700 | 854249920 | 4605 | 4605 | 4605 | 4605 | 232 |
| 258 | 20231010 | 142600 | 853181560 | 4605 | 4615 | 4615 | 4605 | 2493 |
| 259 | 20231010 | 142500 | 841683630 | 4615 | 4615 | 4615 | 4615 | 63 |
| 260 | 20231010 | 142400 | 841392885 | 4615 | 4615 | 4615 | 4615 | 0 |
| 261 | 20231010 | 142300 | 841392885 | 4615 | 4615 | 4615 | 4615 | 1009 |
| 262 | 20231010 | 142200 | 836736350 | 4615 | 4615 | 4615 | 4615 | 0 |
| 263 | 20231010 | 142100 | 836736350 | 4615 | 4620 | 4620 | 4615 | 60 |
| 264 | 20231010 | 142000 | 836459375 | 4620 | 4625 | 4630 | 4620 | 38 |
| 265 | 20231010 | 141900 | 836283745 | 4620 | 4620 | 4620 | 4620 | 150 |
| 266 | 20231010 | 141800 | 835590745 | 4620 | 4620 | 4620 | 4620 | 1017 |
| 267 | 20231010 | 141700 | 830892205 | 4620 | 4620 | 4620 | 4620 | 0 |
| 268 | 20231010 | 141600 | 830892205 | 4620 | 4625 | 4625 | 4620 | 740 |
| 269 | 20231010 | 141500 | 827472625 | 4625 | 4635 | 4640 | 4625 | 381 |
| 270 | 20231010 | 141400 | 825707125 | 4635 | 4645 | 4645 | 4635 | 1519 |
| 271 | 20231010 | 141300 | 818653625 | 4645 | 4660 | 4660 | 4645 | 148 |
| 272 | 20231010 | 141200 | 817964680 | 4660 | 4660 | 4660 | 4660 | 15 |
| 273 | 20231010 | 141100 | 817894780 | 4640 | 4640 | 4640 | 4640 | 0 |
| 274 | 20231010 | 141000 | 817894780 | 4640 | 4640 | 4640 | 4640 | 0 |
| 275 | 20231010 | 140900 | 817894780 | 4640 | 4640 | 4640 | 4640 | 300 |
| 276 | 20231010 | 140800 | 816502780 | 4640 | 4630 | 4640 | 4625 | 2793 |
| 277 | 20231010 | 140700 | 803555915 | 4630 | 4665 | 4665 | 4625 | 7660 |
| 278 | 20231010 | 140600 | 768042765 | 4665 | 4665 | 4665 | 4665 | 2 |
| 279 | 20231010 | 140500 | 768033435 | 4670 | 4670 | 4670 | 4670 | 326 |
| 280 | 20231010 | 140400 | 766511015 | 4680 | 4680 | 4680 | 4680 | 65 |
| 281 | 20231010 | 140300 | 766206815 | 4675 | 4680 | 4680 | 4675 | 123 |
| 282 | 20231010 | 140200 | 765631620 | 4680 | 4675 | 4680 | 4675 | 1065 |
| 283 | 20231010 | 140100 | 760652420 | 4675 | 4675 | 4675 | 4675 | 0 |
| 284 | 20231010 | 140000 | 760652420 | 4675 | 4675 | 4675 | 4675 | 142 |
| 285 | 20231010 | 135900 | 759988570 | 4665 | 4670 | 4670 | 4665 | 51 |
| 286 | 20231010 | 135800 | 759750650 | 4675 | 4665 | 4675 | 4665 | 604 |
| 287 | 20231010 | 135700 | 756932330 | 4665 | 4665 | 4665 | 4665 | 200 |
| 288 | 20231010 | 135600 | 755999330 | 4665 | 4665 | 4665 | 4665 | 0 |
| 289 | 20231010 | 135500 | 755999330 | 4665 | 4665 | 4665 | 4665 | 0 |
| 290 | 20231010 | 135400 | 755999330 | 4665 | 4665 | 4665 | 4665 | 2 |
| 291 | 20231010 | 135300 | 755990000 | 4665 | 4665 | 4665 | 4665 | 30 |
| 292 | 20231010 | 135200 | 755850050 | 4665 | 4665 | 4665 | 4665 | 0 |
| 293 | 20231010 | 135100 | 755850050 | 4665 | 4665 | 4665 | 4665 | 240 |
| 294 | 20231010 | 135000 | 754730450 | 4665 | 4665 | 4665 | 4665 | 0 |
| 295 | 20231010 | 134900 | 754730450 | 4665 | 4665 | 4665 | 4665 | 10 |
| 296 | 20231010 | 134800 | 754683800 | 4665 | 4665 | 4665 | 4665 | 0 |
| 297 | 20231010 | 134700 | 754683800 | 4665 | 4665 | 4665 | 4665 | 314 |
| 298 | 20231010 | 134600 | 753218990 | 4660 | 4680 | 4680 | 4660 | 2195 |
| 299 | 20231010 | 134500 | 742974500 | 4680 | 4685 | 4685 | 4680 | 293 |
| 300 | 20231010 | 134400 | 741603255 | 4685 | 4690 | 4690 | 4685 | 70 |
| 301 | 20231010 | 134300 | 741275035 | 4680 | 4680 | 4680 | 4680 | 115 |
| 302 | 20231010 | 134200 | 740736835 | 4680 | 4680 | 4680 | 4680 | 2 |
| 303 | 20231010 | 134100 | 740727475 | 4680 | 4680 | 4680 | 4680 | 15 |
| 304 | 20231010 | 134000 | 740657275 | 4675 | 4675 | 4675 | 4675 | 0 |
| 305 | 20231010 | 133900 | 740657275 | 4675 | 4675 | 4675 | 4675 | 0 |
| 306 | 20231010 | 133800 | 740657275 | 4675 | 4675 | 4675 | 4675 | 300 |
| 307 | 20231010 | 133700 | 739254775 | 4675 | 4675 | 4675 | 4675 | 1 |
| 308 | 20231010 | 133600 | 739250100 | 4680 | 4680 | 4680 | 4680 | 0 |
| 309 | 20231010 | 133500 | 739250100 | 4680 | 4680 | 4680 | 4680 | 0 |
| 310 | 20231010 | 133400 | 739250100 | 4680 | 4680 | 4680 | 4680 | 0 |
| 311 | 20231010 | 133300 | 739250100 | 4680 | 4680 | 4680 | 4680 | 38 |
| 312 | 20231010 | 133200 | 739072260 | 4685 | 4685 | 4685 | 4685 | 0 |
| 313 | 20231010 | 133100 | 739072260 | 4685 | 4690 | 4690 | 4685 | 190 |
| 314 | 20231010 | 133000 | 738181985 | 4695 | 4675 | 4695 | 4675 | 238 |
| 315 | 20231010 | 132900 | 737064635 | 4680 | 4655 | 4680 | 4655 | 1736 |
| 316 | 20231010 | 132800 | 728969585 | 4645 | 4645 | 4645 | 4645 | 50 |
| 317 | 20231010 | 132700 | 728737335 | 4645 | 4650 | 4655 | 4645 | 1218 |
| 318 | 20231010 | 132600 | 723071820 | 4655 | 4645 | 4655 | 4645 | 498 |
| 319 | 20231010 | 132500 | 720758600 | 4645 | 4650 | 4650 | 4645 | 756 |
| 320 | 20231010 | 132400 | 717245510 | 4650 | 4655 | 4655 | 4650 | 1918 |
| 321 | 20231010 | 132300 | 708321220 | 4655 | 4655 | 4655 | 4655 | 0 |
| 322 | 20231010 | 132200 | 708321220 | 4655 | 4655 | 4655 | 4655 | 1134 |
| 323 | 20231010 | 132100 | 703042450 | 4670 | 4665 | 4670 | 4665 | 57 |
| 324 | 20231010 | 132000 | 702776265 | 4680 | 4665 | 4680 | 4660 | 1046 |
| 325 | 20231010 | 131900 | 697896320 | 4665 | 4680 | 4680 | 4665 | 2550 |
| 326 | 20231010 | 131800 | 685970310 | 4680 | 4680 | 4680 | 4680 | 0 |
| 327 | 20231010 | 131700 | 685970310 | 4680 | 4675 | 4680 | 4675 | 829 |
| 328 | 20231010 | 131600 | 682092090 | 4675 | 4680 | 4680 | 4675 | 1148 |
| 329 | 20231010 | 131500 | 676724940 | 4680 | 4680 | 4680 | 4680 | 10 |
| 330 | 20231010 | 131400 | 676678140 | 4680 | 4680 | 4680 | 4680 | 35 |
| 331 | 20231010 | 131300 | 676514340 | 4680 | 4680 | 4680 | 4680 | 0 |
| 332 | 20231010 | 131200 | 676514340 | 4680 | 4685 | 4685 | 4680 | 384 |
| 333 | 20231010 | 131100 | 674715470 | 4685 | 4665 | 4685 | 4665 | 866 |
| 334 | 20231010 | 131000 | 670671210 | 4665 | 4665 | 4665 | 4665 | 73 |
| 335 | 20231010 | 130900 | 670330665 | 4665 | 4655 | 4665 | 4650 | 2525 |
| 336 | 20231010 | 130800 | 658559390 | 4665 | 4675 | 4675 | 4665 | 3524 |
| 337 | 20231010 | 130700 | 642114060 | 4675 | 4680 | 4680 | 4675 | 217 |
| 338 | 20231010 | 130600 | 641099205 | 4675 | 4670 | 4675 | 4670 | 451 |
| 339 | 20231010 | 130500 | 638992535 | 4670 | 4670 | 4670 | 4665 | 517 |
| 340 | 20231010 | 130400 | 636580645 | 4670 | 4670 | 4670 | 4670 | 5 |
| 341 | 20231010 | 130300 | 636557295 | 4670 | 4680 | 4680 | 4670 | 773 |
| 342 | 20231010 | 130200 | 632940675 | 4680 | 4695 | 4695 | 4680 | 250 |
| 343 | 20231010 | 130100 | 631770445 | 4695 | 4705 | 4705 | 4685 | 4240 |
| 344 | 20231010 | 130000 | 611841035 | 4705 | 4715 | 4715 | 4705 | 1378 |
| 345 | 20231010 | 125900 | 605345900 | 4715 | 4725 | 4725 | 4715 | 17 |
| 346 | 20231010 | 125800 | 605265605 | 4725 | 4725 | 4725 | 4725 | 75 |
| 347 | 20231010 | 125700 | 604911230 | 4725 | 4725 | 4725 | 4725 | 0 |
| 348 | 20231010 | 125600 | 604911230 | 4725 | 4725 | 4725 | 4725 | 72 |
| 349 | 20231010 | 125500 | 604571030 | 4725 | 4720 | 4725 | 4720 | 10 |
| 350 | 20231010 | 125400 | 604523790 | 4725 | 4725 | 4725 | 4725 | 67 |
| 351 | 20231010 | 125300 | 604207215 | 4725 | 4725 | 4725 | 4725 | 0 |
| 352 | 20231010 | 125200 | 604207215 | 4725 | 4725 | 4725 | 4725 | 0 |
| 353 | 20231010 | 125100 | 604207215 | 4725 | 4725 | 4725 | 4725 | 68 |
| 354 | 20231010 | 125000 | 603885915 | 4725 | 4725 | 4725 | 4725 | 15 |
| 355 | 20231010 | 124900 | 603815040 | 4720 | 4720 | 4720 | 4720 | 0 |
| 356 | 20231010 | 124800 | 603815040 | 4720 | 4720 | 4720 | 4720 | 0 |
| 357 | 20231010 | 124700 | 603815040 | 4720 | 4720 | 4720 | 4720 | 0 |
| 358 | 20231010 | 124600 | 603815040 | 4720 | 4720 | 4720 | 4720 | 0 |
| 359 | 20231010 | 124500 | 603815040 | 4720 | 4720 | 4720 | 4720 | 0 |
| 360 | 20231010 | 124400 | 603815040 | 4720 | 4720 | 4720 | 4720 | 540 |
| 361 | 20231010 | 124300 | 601266240 | 4720 | 4720 | 4720 | 4720 | 0 |
| 362 | 20231010 | 124200 | 601266240 | 4720 | 4720 | 4720 | 4720 | 0 |
| 363 | 20231010 | 124100 | 601266240 | 4720 | 4725 | 4725 | 4720 | 2 |
| 364 | 20231010 | 124000 | 601256795 | 4725 | 4735 | 4735 | 4725 | 1166 |
| 365 | 20231010 | 123900 | 595741550 | 4730 | 4730 | 4730 | 4730 | 0 |
| 366 | 20231010 | 123800 | 595741550 | 4730 | 4730 | 4730 | 4730 | 984 |
| 367 | 20231010 | 123700 | 591087230 | 4725 | 4725 | 4725 | 4725 | 24 |
| 368 | 20231010 | 123600 | 590973830 | 4730 | 4730 | 4730 | 4730 | 85 |
| 369 | 20231010 | 123500 | 590571780 | 4730 | 4720 | 4730 | 4720 | 71 |
| 370 | 20231010 | 123400 | 590235970 | 4720 | 4720 | 4720 | 4720 | 2 |
| 371 | 20231010 | 123300 | 590226530 | 4735 | 4735 | 4735 | 4735 | 67 |
| 372 | 20231010 | 123200 | 589909285 | 4735 | 4735 | 4735 | 4735 | 0 |
| 373 | 20231010 | 123100 | 589909285 | 4735 | 4735 | 4735 | 4735 | 0 |
| 374 | 20231010 | 123000 | 589909285 | 4735 | 4735 | 4735 | 4735 | 31 |
| 375 | 20231010 | 122900 | 589762500 | 4720 | 4720 | 4720 | 4720 | 0 |
| 376 | 20231010 | 122800 | 589762500 | 4720 | 4720 | 4720 | 4720 | 0 |
| 377 | 20231010 | 122700 | 589762500 | 4720 | 4720 | 4720 | 4720 | 0 |
| 378 | 20231010 | 122600 | 589762500 | 4720 | 4720 | 4720 | 4720 | 0 |
| 379 | 20231010 | 122500 | 589762500 | 4720 | 4720 | 4720 | 4720 | 0 |
| 380 | 20231010 | 122400 | 589762500 | 4720 | 4720 | 4720 | 4720 | 3 |
| 381 | 20231010 | 122300 | 589748340 | 4720 | 4720 | 4720 | 4720 | 20 |
| 382 | 20231010 | 122200 | 589653940 | 4720 | 4720 | 4720 | 4720 | 100 |
| 383 | 20231010 | 122100 | 589181940 | 4720 | 4720 | 4720 | 4720 | 200 |
| 384 | 20231010 | 122000 | 588237940 | 4720 | 4725 | 4725 | 4720 | 253 |
| 385 | 20231010 | 121900 | 587043355 | 4735 | 4735 | 4735 | 4735 | 0 |
| 386 | 20231010 | 121800 | 587043355 | 4735 | 4720 | 4735 | 4720 | 1201 |
| 387 | 20231010 | 121700 | 581372710 | 4720 | 4720 | 4720 | 4720 | 260 |
| 388 | 20231010 | 121600 | 580145510 | 4725 | 4740 | 4740 | 4725 | 1060 |
| 389 | 20231010 | 121500 | 575127965 | 4740 | 4760 | 4760 | 4740 | 5916 |
| 390 | 20231010 | 121400 | 546975480 | 4760 | 4760 | 4760 | 4760 | 0 |
| 391 | 20231010 | 121300 | 546975480 | 4760 | 4760 | 4760 | 4760 | 127 |
| 392 | 20231010 | 121200 | 546370960 | 4765 | 4765 | 4765 | 4765 | 0 |
| 393 | 20231010 | 121100 | 546370960 | 4765 | 4760 | 4765 | 4760 | 1053 |
| 394 | 20231010 | 121000 | 541358410 | 4750 | 4760 | 4760 | 4750 | 171 |
| 395 | 20231010 | 120900 | 540545450 | 4760 | 4750 | 4760 | 4750 | 81 |
| 396 | 20231010 | 120800 | 540159940 | 4750 | 4760 | 4760 | 4750 | 78 |
| 397 | 20231010 | 120700 | 539788680 | 4760 | 4760 | 4760 | 4760 | 0 |
| 398 | 20231010 | 120600 | 539788680 | 4760 | 4760 | 4760 | 4760 | 0 |
| 399 | 20231010 | 120500 | 539788680 | 4760 | 4760 | 4760 | 4760 | 69 |
| 400 | 20231010 | 120400 | 539460240 | 4760 | 4760 | 4760 | 4760 | 0 |
| 401 | 20231010 | 120300 | 539460240 | 4760 | 4755 | 4760 | 4755 | 82 |
| 402 | 20231010 | 120200 | 539069970 | 4760 | 4760 | 4760 | 4760 | 0 |
| 403 | 20231010 | 120100 | 539069970 | 4760 | 4760 | 4760 | 4760 | 0 |
| 404 | 20231010 | 120000 | 539069970 | 4760 | 4760 | 4760 | 4760 | 1000 |
| 405 | 20231010 | 115900 | 534309970 | 4760 | 4760 | 4760 | 4760 | 10 |
| 406 | 20231010 | 115800 | 534262370 | 4755 | 4755 | 4755 | 4755 | 0 |
| 407 | 20231010 | 115700 | 534262370 | 4755 | 4755 | 4755 | 4755 | 1 |
| 408 | 20231010 | 115600 | 534257615 | 4755 | 4755 | 4755 | 4755 | 0 |
| 409 | 20231010 | 115500 | 534257615 | 4755 | 4755 | 4755 | 4755 | 0 |
| 410 | 20231010 | 115400 | 534257615 | 4755 | 4755 | 4755 | 4755 | 72 |
| 411 | 20231010 | 115300 | 533915255 | 4760 | 4760 | 4760 | 4760 | 0 |
| 412 | 20231010 | 115200 | 533915255 | 4760 | 4770 | 4770 | 4760 | 108 |
| 413 | 20231010 | 115100 | 533400925 | 4765 | 4775 | 4775 | 4765 | 2237 |
| 414 | 20231010 | 115000 | 522723335 | 4780 | 4780 | 4780 | 4780 | 6 |
| 415 | 20231010 | 114900 | 522694655 | 4780 | 4780 | 4780 | 4780 | 0 |
| 416 | 20231010 | 114800 | 522694655 | 4780 | 4790 | 4790 | 4780 | 101 |
| 417 | 20231010 | 114700 | 522211025 | 4785 | 4785 | 4785 | 4785 | 67 |
| 418 | 20231010 | 114600 | 521890430 | 4785 | 4775 | 4785 | 4770 | 98 |
| 419 | 20231010 | 114500 | 521421890 | 4775 | 4775 | 4775 | 4775 | 54 |
| 420 | 20231010 | 114400 | 521164040 | 4780 | 4785 | 4785 | 4780 | 101 |
| 421 | 20231010 | 114300 | 520680885 | 4785 | 4785 | 4785 | 4785 | 2 |
| 422 | 20231010 | 114200 | 520671315 | 4785 | 4785 | 4785 | 4785 | 70 |
| 423 | 20231010 | 114100 | 520336365 | 4785 | 4785 | 4785 | 4785 | 0 |
| 424 | 20231010 | 114000 | 520336365 | 4785 | 4785 | 4785 | 4785 | 62 |
| 425 | 20231010 | 113900 | 520039695 | 4785 | 4785 | 4785 | 4785 | 0 |
| 426 | 20231010 | 113800 | 520039695 | 4785 | 4785 | 4785 | 4785 | 67 |
| 427 | 20231010 | 113700 | 519719100 | 4765 | 4760 | 4765 | 4760 | 259 |
| 428 | 20231010 | 113600 | 518485330 | 4760 | 4760 | 4760 | 4760 | 2 |
| 429 | 20231010 | 113500 | 518475810 | 4760 | 4760 | 4760 | 4760 | 68 |
| 430 | 20231010 | 113400 | 518152130 | 4765 | 4765 | 4765 | 4765 | 0 |
| 431 | 20231010 | 113300 | 518152130 | 4765 | 4765 | 4765 | 4765 | 73 |
| 432 | 20231010 | 113200 | 517804285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 433 | 20231010 | 113100 | 517804285 | 4760 | 4750 | 4760 | 4740 | 2269 |
| 434 | 20231010 | 113000 | 507018265 | 4745 | 4745 | 4745 | 4745 | 424 |
| 435 | 20231010 | 112900 | 505006385 | 4735 | 4735 | 4735 | 4735 | 0 |
| 436 | 20231010 | 112800 | 505006385 | 4735 | 4735 | 4735 | 4735 | 10 |
| 437 | 20231010 | 112700 | 504959035 | 4740 | 4740 | 4740 | 4740 | 42 |
| 438 | 20231010 | 112600 | 504759955 | 4740 | 4750 | 4750 | 4740 | 847 |
| 439 | 20231010 | 112500 | 500743790 | 4760 | 4760 | 4760 | 4760 | 200 |
| 440 | 20231010 | 112400 | 499791790 | 4765 | 4765 | 4765 | 4765 | 0 |
| 441 | 20231010 | 112300 | 499791790 | 4765 | 4765 | 4765 | 4765 | 1 |
| 442 | 20231010 | 112200 | 499787025 | 4770 | 4770 | 4770 | 4770 | 555 |
| 443 | 20231010 | 112100 | 497139675 | 4770 | 4770 | 4770 | 4770 | 294 |
| 444 | 20231010 | 112000 | 495737295 | 4770 | 4790 | 4790 | 4770 | 1958 |
| 445 | 20231010 | 111900 | 486389240 | 4790 | 4790 | 4790 | 4790 | 72 |
| 446 | 20231010 | 111800 | 486044360 | 4790 | 4790 | 4790 | 4790 | 0 |
| 447 | 20231010 | 111700 | 486044360 | 4790 | 4790 | 4790 | 4790 | 133 |
| 448 | 20231010 | 111600 | 485407290 | 4790 | 4790 | 4790 | 4790 | 15 |
| 449 | 20231010 | 111500 | 485335440 | 4790 | 4790 | 4790 | 4790 | 72 |
| 450 | 20231010 | 111400 | 484990560 | 4790 | 4790 | 4790 | 4790 | 606 |
| 451 | 20231010 | 111300 | 482087820 | 4790 | 4790 | 4790 | 4790 | 78 |
| 452 | 20231010 | 111200 | 481714200 | 4790 | 4790 | 4790 | 4790 | 0 |
| 453 | 20231010 | 111100 | 481714200 | 4790 | 4790 | 4790 | 4790 | 67 |
| 454 | 20231010 | 111000 | 481393270 | 4790 | 4790 | 4790 | 4790 | 70 |
| 455 | 20231010 | 110900 | 481057970 | 4795 | 4795 | 4795 | 4795 | 0 |
| 456 | 20231010 | 110800 | 481057970 | 4795 | 4795 | 4795 | 4795 | 138 |
| 457 | 20231010 | 110700 | 480396260 | 4795 | 4795 | 4795 | 4795 | 34 |
| 458 | 20231010 | 110600 | 480233230 | 4795 | 4795 | 4795 | 4795 | 66 |
| 459 | 20231010 | 110500 | 479916760 | 4795 | 4795 | 4795 | 4795 | 0 |
| 460 | 20231010 | 110400 | 479916760 | 4795 | 4795 | 4795 | 4795 | 1 |
| 461 | 20231010 | 110300 | 479911965 | 4795 | 4795 | 4795 | 4795 | 0 |
| 462 | 20231010 | 110200 | 479911965 | 4795 | 4795 | 4795 | 4795 | 100 |
| 463 | 20231010 | 110100 | 479432465 | 4775 | 4775 | 4775 | 4775 | 100 |
| 464 | 20231010 | 110000 | 478954965 | 4775 | 4765 | 4775 | 4765 | 688 |
| 465 | 20231010 | 105900 | 475673350 | 4765 | 4765 | 4765 | 4765 | 5 |
| 466 | 20231010 | 105800 | 475649525 | 4765 | 4795 | 4795 | 4765 | 3381 |
| 467 | 20231010 | 105700 | 459469645 | 4800 | 4800 | 4800 | 4800 | 27 |
| 468 | 20231010 | 105600 | 459340045 | 4800 | 4800 | 4800 | 4800 | 0 |
| 469 | 20231010 | 105500 | 459340045 | 4800 | 4815 | 4815 | 4800 | 759 |
| 470 | 20231010 | 105400 | 455695345 | 4815 | 4815 | 4815 | 4815 | 24 |
| 471 | 20231010 | 105300 | 455579785 | 4815 | 4815 | 4815 | 4815 | 0 |
| 472 | 20231010 | 105200 | 455579785 | 4815 | 4815 | 4815 | 4815 | 4 |
| 473 | 20231010 | 105100 | 455560525 | 4815 | 4815 | 4815 | 4815 | 10 |
| 474 | 20231010 | 105000 | 455512375 | 4815 | 4815 | 4815 | 4815 | 10 |
| 475 | 20231010 | 104900 | 455464225 | 4805 | 4805 | 4805 | 4805 | 0 |
| 476 | 20231010 | 104800 | 455464225 | 4805 | 4810 | 4810 | 4805 | 1838 |
| 477 | 20231010 | 104700 | 446628425 | 4810 | 4810 | 4810 | 4810 | 0 |
| 478 | 20231010 | 104600 | 446628425 | 4810 | 4820 | 4830 | 4810 | 690 |
| 479 | 20231010 | 104500 | 443306130 | 4815 | 4815 | 4815 | 4815 | 0 |
| 480 | 20231010 | 104400 | 443306130 | 4815 | 4815 | 4815 | 4815 | 0 |
| 481 | 20231010 | 104300 | 443306130 | 4815 | 4830 | 4830 | 4815 | 6505 |
| 482 | 20231010 | 104200 | 411923320 | 4830 | 4830 | 4830 | 4830 | 937 |
| 483 | 20231010 | 104100 | 407397610 | 4830 | 4825 | 4830 | 4825 | 1171 |
| 484 | 20231010 | 104000 | 401741710 | 4825 | 4825 | 4825 | 4825 | 6 |
| 485 | 20231010 | 103900 | 401712760 | 4825 | 4825 | 4830 | 4825 | 829 |
| 486 | 20231010 | 103800 | 397712270 | 4825 | 4820 | 4825 | 4820 | 2238 |
| 487 | 20231010 | 103700 | 386919235 | 4820 | 4820 | 4820 | 4820 | 62 |
| 488 | 20231010 | 103600 | 386620395 | 4820 | 4820 | 4820 | 4820 | 0 |
| 489 | 20231010 | 103500 | 386620395 | 4820 | 4820 | 4820 | 4820 | 69 |
| 490 | 20231010 | 103400 | 386287815 | 4815 | 4815 | 4815 | 4815 | 150 |
| 491 | 20231010 | 103300 | 385565565 | 4820 | 4815 | 4820 | 4815 | 1064 |
| 492 | 20231010 | 103200 | 380441420 | 4815 | 4815 | 4815 | 4810 | 140 |
| 493 | 20231010 | 103100 | 379767325 | 4815 | 4815 | 4815 | 4815 | 21 |
| 494 | 20231010 | 103000 | 379666210 | 4815 | 4815 | 4815 | 4815 | 117 |
| 495 | 20231010 | 102900 | 379102855 | 4815 | 4815 | 4815 | 4815 | 64 |
| 496 | 20231010 | 102800 | 378794695 | 4795 | 4795 | 4795 | 4795 | 674 |
| 497 | 20231010 | 102700 | 375562865 | 4785 | 4785 | 4785 | 4785 | 0 |
| 498 | 20231010 | 102600 | 375562865 | 4785 | 4785 | 4785 | 4785 | 1 |
| 499 | 20231010 | 102500 | 375558080 | 4785 | 4785 | 4785 | 4785 | 1 |
| 500 | 20231010 | 102400 | 375553295 | 4785 | 4785 | 4785 | 4785 | 532 |
| 501 | 20231010 | 102300 | 373007675 | 4785 | 4785 | 4785 | 4785 | 20 |
| 502 | 20231010 | 102200 | 372911975 | 4785 | 4785 | 4785 | 4785 | 0 |
| 503 | 20231010 | 102100 | 372911975 | 4785 | 4785 | 4785 | 4785 | 1000 |
| 504 | 20231010 | 102000 | 368126975 | 4780 | 4780 | 4780 | 4780 | 91 |
| 505 | 20231010 | 101900 | 367691995 | 4780 | 4780 | 4780 | 4780 | 0 |
| 506 | 20231010 | 101800 | 367691995 | 4780 | 4780 | 4780 | 4780 | 2 |
| 507 | 20231010 | 101700 | 367682435 | 4780 | 4795 | 4795 | 4780 | 2607 |
| 508 | 20231010 | 101600 | 355195110 | 4790 | 4740 | 4800 | 4740 | 6684 |
| 509 | 20231010 | 101500 | 323345260 | 4745 | 4745 | 4745 | 4745 | 0 |
| 510 | 20231010 | 101400 | 323345260 | 4745 | 4745 | 4745 | 4745 | 1 |
| 511 | 20231010 | 101300 | 323340515 | 4745 | 4745 | 4745 | 4745 | 1 |
| 512 | 20231010 | 101200 | 323335770 | 4730 | 4730 | 4730 | 4730 | 0 |
| 513 | 20231010 | 101100 | 323335770 | 4730 | 4740 | 4740 | 4730 | 461 |
| 514 | 20231010 | 101000 | 321153790 | 4745 | 4745 | 4745 | 4740 | 169 |
| 515 | 20231010 | 100900 | 320351995 | 4750 | 4750 | 4750 | 4750 | 600 |
| 516 | 20231010 | 100800 | 317501995 | 4750 | 4745 | 4750 | 4745 | 1671 |
| 517 | 20231010 | 100700 | 309567635 | 4745 | 4745 | 4745 | 4745 | 5 |
| 518 | 20231010 | 100600 | 309543910 | 4745 | 4750 | 4750 | 4745 | 86 |
| 519 | 20231010 | 100500 | 309135440 | 4750 | 4755 | 4755 | 4750 | 845 |
| 520 | 20231010 | 100400 | 305117625 | 4760 | 4760 | 4760 | 4760 | 675 |
| 521 | 20231010 | 100300 | 301904625 | 4765 | 4765 | 4765 | 4765 | 269 |
| 522 | 20231010 | 100200 | 300622840 | 4770 | 4770 | 4770 | 4770 | 811 |
| 523 | 20231010 | 100100 | 296754370 | 4770 | 4770 | 4770 | 4770 | 0 |
| 524 | 20231010 | 100000 | 296754370 | 4770 | 4775 | 4775 | 4770 | 104 |
| 525 | 20231010 | 095900 | 296257780 | 4775 | 4775 | 4775 | 4775 | 0 |
| 526 | 20231010 | 095800 | 296257780 | 4775 | 4775 | 4775 | 4775 | 0 |
| 527 | 20231010 | 095700 | 296257780 | 4775 | 4775 | 4775 | 4775 | 0 |
| 528 | 20231010 | 095600 | 296257780 | 4775 | 4775 | 4795 | 4775 | 1980 |
| 529 | 20231010 | 095500 | 286776310 | 4775 | 4775 | 4775 | 4775 | 704 |
| 530 | 20231010 | 095400 | 283414710 | 4775 | 4770 | 4775 | 4770 | 84 |
| 531 | 20231010 | 095300 | 283013660 | 4775 | 4775 | 4775 | 4775 | 0 |
| 532 | 20231010 | 095200 | 283013660 | 4775 | 4775 | 4775 | 4775 | 0 |
| 533 | 20231010 | 095100 | 283013660 | 4775 | 4775 | 4775 | 4775 | 168 |
| 534 | 20231010 | 095000 | 282211460 | 4775 | 4775 | 4775 | 4775 | 5 |
| 535 | 20231010 | 094900 | 282187585 | 4770 | 4775 | 4775 | 4770 | 110 |
| 536 | 20231010 | 094800 | 281662385 | 4775 | 4775 | 4775 | 4775 | 168 |
| 537 | 20231010 | 094700 | 280860185 | 4780 | 4780 | 4780 | 4780 | 8 |
| 538 | 20231010 | 094600 | 280821945 | 4780 | 4790 | 4790 | 4780 | 252 |
| 539 | 20231010 | 094500 | 279616125 | 4790 | 4805 | 4805 | 4790 | 4304 |
| 540 | 20231010 | 094400 | 258958225 | 4805 | 4825 | 4825 | 4805 | 8674 |
| 541 | 20231010 | 094300 | 217154395 | 4830 | 4830 | 4830 | 4830 | 10 |
| 542 | 20231010 | 094200 | 217106095 | 4825 | 4820 | 4825 | 4820 | 472 |
| 543 | 20231010 | 094100 | 214829650 | 4820 | 4820 | 4820 | 4820 | 61 |
| 544 | 20231010 | 094000 | 214535630 | 4825 | 4820 | 4825 | 4820 | 210 |
| 545 | 20231010 | 093900 | 213523380 | 4820 | 4795 | 4820 | 4795 | 2620 |
| 546 | 20231010 | 093800 | 200931635 | 4795 | 4790 | 4795 | 4790 | 41 |
| 547 | 20231010 | 093700 | 200735190 | 4790 | 4795 | 4795 | 4790 | 36 |
| 548 | 20231010 | 093600 | 200562670 | 4795 | 4790 | 4795 | 4790 | 219 |
| 549 | 20231010 | 093500 | 199513645 | 4790 | 4790 | 4790 | 4790 | 1 |
| 550 | 20231010 | 093400 | 199508855 | 4785 | 4785 | 4785 | 4785 | 11 |
| 551 | 20231010 | 093300 | 199456220 | 4785 | 4790 | 4790 | 4785 | 662 |
| 552 | 20231010 | 093200 | 196286050 | 4790 | 4775 | 4790 | 4775 | 1914 |
| 553 | 20231010 | 093100 | 187136560 | 4755 | 4755 | 4755 | 4755 | 0 |
| 554 | 20231010 | 093000 | 187136560 | 4755 | 4780 | 4780 | 4755 | 1522 |
| 555 | 20231010 | 092900 | 179885500 | 4780 | 4780 | 4780 | 4780 | 0 |
| 556 | 20231010 | 092800 | 179885500 | 4780 | 4780 | 4780 | 4780 | 238 |
| 557 | 20231010 | 092700 | 178747860 | 4780 | 4785 | 4785 | 4780 | 24 |
| 558 | 20231010 | 092600 | 178633045 | 4790 | 4795 | 4795 | 4790 | 163 |
| 559 | 20231010 | 092500 | 177852205 | 4795 | 4800 | 4805 | 4795 | 556 |
| 560 | 20231010 | 092400 | 175183720 | 4800 | 4800 | 4800 | 4800 | 1 |
| 561 | 20231010 | 092300 | 175178920 | 4805 | 4805 | 4805 | 4805 | 17 |
| 562 | 20231010 | 092200 | 175097235 | 4795 | 4800 | 4800 | 4795 | 155 |
| 563 | 20231010 | 092100 | 174353610 | 4810 | 4810 | 4810 | 4810 | 10 |
| 564 | 20231010 | 092000 | 174305510 | 4810 | 4825 | 4830 | 4810 | 1749 |
| 565 | 20231010 | 091900 | 165872810 | 4825 | 4820 | 4825 | 4820 | 1310 |
| 566 | 20231010 | 091800 | 159556465 | 4820 | 4810 | 4820 | 4810 | 512 |
| 567 | 20231010 | 091700 | 157090305 | 4810 | 4800 | 4810 | 4800 | 18 |
| 568 | 20231010 | 091600 | 157003775 | 4800 | 4780 | 4800 | 4780 | 984 |
| 569 | 20231010 | 091500 | 152294235 | 4780 | 4765 | 4780 | 4765 | 868 |
| 570 | 20231010 | 091400 | 148156650 | 4765 | 4765 | 4765 | 4765 | 0 |
| 571 | 20231010 | 091300 | 148156650 | 4765 | 4750 | 4765 | 4750 | 2165 |
| 572 | 20231010 | 091200 | 137870920 | 4760 | 4755 | 4760 | 4755 | 263 |
| 573 | 20231010 | 091100 | 136619525 | 4755 | 4740 | 4755 | 4740 | 2645 |
| 574 | 20231010 | 091000 | 124074075 | 4730 | 4735 | 4740 | 4720 | 1883 |
| 575 | 20231010 | 090900 | 115160785 | 4720 | 4740 | 4740 | 4720 | 3862 |
| 576 | 20231010 | 090800 | 96911465 | 4735 | 4720 | 4735 | 4720 | 961 |
| 577 | 20231010 | 090700 | 92361405 | 4725 | 4710 | 4725 | 4710 | 2845 |
| 578 | 20231010 | 090600 | 78950780 | 4715 | 4700 | 4715 | 4695 | 1095 |
| 579 | 20231010 | 090500 | 73808365 | 4700 | 4730 | 4735 | 4700 | 10991 |
| 580 | 20231010 | 090400 | 22033560 | 4740 | 4740 | 4755 | 4715 | 3057 |
| 581 | 20231010 | 090300 | 7566840 | 4740 | 4740 | 4740 | 4740 | 0 |
| 582 | 20231010 | 090200 | 7566840 | 4740 | 4735 | 4740 | 4735 | 240 |
| 583 | 20231010 | 090100 | 6429705 | 4750 | 4750 | 4750 | 4750 | 225 |
| 584 | 20231010 | 090000 | 5360955 | 4715 | 4715 | 4715 | 4715 | 1137 |