29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 190300 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 10260 |
| 3 | 20231020 | 190200 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 4 | 20231020 | 190100 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 5 | 20231020 | 190000 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 6 | 20231020 | 185900 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 7 | 20231020 | 185800 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 8 | 20231020 | 185700 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 9 | 20231020 | 185600 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 10 | 20231020 | 185500 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 11 | 20231020 | 185400 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 12 | 20231020 | 185300 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 13 | 20231020 | 185200 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 14 | 20231020 | 185100 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 15 | 20231020 | 185000 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 16 | 20231020 | 184900 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 17 | 20231020 | 184800 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 18 | 20231020 | 184700 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 19 | 20231020 | 184600 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 20 | 20231020 | 184500 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 21 | 20231020 | 184400 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 22 | 20231020 | 184300 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 23 | 20231020 | 184200 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 24 | 20231020 | 184100 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 25 | 20231020 | 184000 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 26 | 20231020 | 183900 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 27 | 20231020 | 183800 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 28 | 20231020 | 183700 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 29 | 20231020 | 183600 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 30 | 20231020 | 183500 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 31 | 20231020 | 183400 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 32 | 20231020 | 183300 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 10260 |
| 33 | 20231020 | 183200 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 34 | 20231020 | 183100 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 35 | 20231020 | 183000 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 36 | 20231020 | 182900 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 37 | 20231020 | 182800 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 38 | 20231020 | 182700 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 39 | 20231020 | 182600 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 40 | 20231020 | 182500 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 41 | 20231020 | 182400 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 42 | 20231020 | 182300 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 43 | 20231020 | 182200 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 44 | 20231020 | 182100 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 45 | 20231020 | 182000 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 46 | 20231020 | 181900 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 47 | 20231020 | 181800 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 48 | 20231020 | 181700 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 49 | 20231020 | 181600 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 50 | 20231020 | 181500 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 51 | 20231020 | 181400 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 52 | 20231020 | 181300 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 53 | 20231020 | 181200 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 54 | 20231020 | 181100 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 55 | 20231020 | 181000 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 56 | 20231020 | 180900 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 57 | 20231020 | 180800 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 58 | 20231020 | 180700 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 59 | 20231020 | 180600 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 60 | 20231020 | 180500 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 61 | 20231020 | 180400 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 62 | 20231020 | 180300 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 10260 |
| 63 | 20231020 | 180200 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 64 | 20231020 | 180100 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 65 | 20231020 | 180000 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 66 | 20231020 | 175900 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 67 | 20231020 | 175800 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 68 | 20231020 | 175700 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 69 | 20231020 | 175600 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 70 | 20231020 | 175500 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 71 | 20231020 | 175400 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 72 | 20231020 | 175300 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 73 | 20231020 | 175200 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 74 | 20231020 | 175100 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 75 | 20231020 | 175000 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 76 | 20231020 | 174900 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 77 | 20231020 | 174800 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 78 | 20231020 | 174700 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 79 | 20231020 | 174600 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 80 | 20231020 | 174500 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 81 | 20231020 | 174400 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 82 | 20231020 | 174300 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 83 | 20231020 | 174200 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 84 | 20231020 | 174100 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 85 | 20231020 | 174000 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 86 | 20231020 | 173900 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 87 | 20231020 | 173800 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 88 | 20231020 | 173700 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 89 | 20231020 | 173600 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 90 | 20231020 | 173500 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 91 | 20231020 | 173400 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 92 | 20231020 | 173300 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 10260 |
| 93 | 20231020 | 173200 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 94 | 20231020 | 173100 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 95 | 20231020 | 173000 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 96 | 20231020 | 172900 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 97 | 20231020 | 172800 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 98 | 20231020 | 172700 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 99 | 20231020 | 172600 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 100 | 20231020 | 172500 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 101 | 20231020 | 172400 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 102 | 20231020 | 172300 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 103 | 20231020 | 172200 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 104 | 20231020 | 172100 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 105 | 20231020 | 172000 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 106 | 20231020 | 171900 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 107 | 20231020 | 171800 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 108 | 20231020 | 171700 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 109 | 20231020 | 171600 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 110 | 20231020 | 171500 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 111 | 20231020 | 171400 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 112 | 20231020 | 171300 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 113 | 20231020 | 171200 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 114 | 20231020 | 171100 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 115 | 20231020 | 171000 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 116 | 20231020 | 170900 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 117 | 20231020 | 170800 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 118 | 20231020 | 170700 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 119 | 20231020 | 170600 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 120 | 20231020 | 170500 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 121 | 20231020 | 170400 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 122 | 20231020 | 170300 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 10260 |
| 123 | 20231020 | 170200 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 124 | 20231020 | 170100 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 125 | 20231020 | 170000 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 126 | 20231020 | 165900 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 127 | 20231020 | 165800 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 128 | 20231020 | 165700 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 129 | 20231020 | 165600 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 130 | 20231020 | 165500 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 131 | 20231020 | 165400 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 132 | 20231020 | 165300 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 133 | 20231020 | 165200 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 134 | 20231020 | 165100 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 135 | 20231020 | 165000 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 136 | 20231020 | 164900 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 137 | 20231020 | 164800 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 138 | 20231020 | 164700 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 139 | 20231020 | 164600 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 140 | 20231020 | 164500 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 141 | 20231020 | 164400 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 142 | 20231020 | 164300 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 143 | 20231020 | 164200 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 144 | 20231020 | 164100 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 145 | 20231020 | 164000 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 146 | 20231020 | 163900 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 147 | 20231020 | 163800 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 148 | 20231020 | 163700 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 149 | 20231020 | 163600 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 150 | 20231020 | 163500 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 151 | 20231020 | 163400 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 152 | 20231020 | 163300 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 10260 |
| 153 | 20231020 | 163200 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 154 | 20231020 | 163100 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 155 | 20231020 | 163000 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 156 | 20231020 | 162900 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 157 | 20231020 | 162800 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 158 | 20231020 | 162700 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 159 | 20231020 | 162600 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 160 | 20231020 | 162500 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 161 | 20231020 | 162400 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 162 | 20231020 | 162300 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 163 | 20231020 | 162200 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 164 | 20231020 | 162100 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 165 | 20231020 | 162000 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 166 | 20231020 | 161900 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 167 | 20231020 | 161800 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 168 | 20231020 | 161700 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 169 | 20231020 | 161600 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 170 | 20231020 | 161500 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 171 | 20231020 | 161400 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 172 | 20231020 | 161300 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 173 | 20231020 | 161200 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 174 | 20231020 | 161100 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 175 | 20231020 | 161000 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 176 | 20231020 | 160900 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 177 | 20231020 | 160800 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 178 | 20231020 | 160700 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 179 | 20231020 | 160600 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 180 | 20231020 | 160500 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 181 | 20231020 | 160400 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 182 | 20231020 | 160300 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 10260 |
| 183 | 20231020 | 160200 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 184 | 20231020 | 160100 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 185 | 20231020 | 160000 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 186 | 20231020 | 155900 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 187 | 20231020 | 155800 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 188 | 20231020 | 155700 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 189 | 20231020 | 155600 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 190 | 20231020 | 155500 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 191 | 20231020 | 155400 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 192 | 20231020 | 155300 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 193 | 20231020 | 155200 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 194 | 20231020 | 155100 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 195 | 20231020 | 155000 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 196 | 20231020 | 154900 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 197 | 20231020 | 154800 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 198 | 20231020 | 154700 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 199 | 20231020 | 154600 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 200 | 20231020 | 154500 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 201 | 20231020 | 154400 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 202 | 20231020 | 154300 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 203 | 20231020 | 154200 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 204 | 20231020 | 154100 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 205 | 20231020 | 154000 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 206 | 20231020 | 153900 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 207 | 20231020 | 153800 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 208 | 20231020 | 153700 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 209 | 20231020 | 153600 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 210 | 20231020 | 153500 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 211 | 20231020 | 153400 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 212 | 20231020 | 153300 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 10260 |
| 213 | 20231020 | 153200 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 214 | 20231020 | 153100 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 215 | 20231020 | 153000 | 1004333315 | 2800 | 2800 | 2800 | 2800 | 10260 |
| 216 | 20231020 | 152900 | 975605315 | 2790 | 2790 | 2790 | 2790 | 0 |
| 217 | 20231020 | 152800 | 975605315 | 2790 | 2790 | 2790 | 2790 | 0 |
| 218 | 20231020 | 152700 | 975605315 | 2790 | 2790 | 2790 | 2790 | 0 |
| 219 | 20231020 | 152600 | 975605315 | 2790 | 2790 | 2790 | 2790 | 0 |
| 220 | 20231020 | 152500 | 975605315 | 2790 | 2790 | 2790 | 2790 | 0 |
| 221 | 20231020 | 152400 | 975605315 | 2790 | 2790 | 2790 | 2790 | 0 |
| 222 | 20231020 | 152300 | 975605315 | 2790 | 2790 | 2790 | 2790 | 0 |
| 223 | 20231020 | 152200 | 975605315 | 2790 | 2790 | 2790 | 2790 | 0 |
| 224 | 20231020 | 152100 | 975605315 | 2790 | 2790 | 2790 | 2790 | 0 |
| 225 | 20231020 | 152000 | 975605315 | 2790 | 2790 | 2790 | 2790 | 0 |
| 226 | 20231020 | 151900 | 975605315 | 2790 | 2790 | 2790 | 2785 | 567 |
| 227 | 20231020 | 151800 | 974023540 | 2790 | 2780 | 2790 | 2780 | 839 |
| 228 | 20231020 | 151700 | 971687610 | 2790 | 2790 | 2795 | 2780 | 1677 |
| 229 | 20231020 | 151600 | 967019370 | 2795 | 2795 | 2795 | 2785 | 217 |
| 230 | 20231020 | 151500 | 966414405 | 2795 | 2795 | 2795 | 2795 | 31 |
| 231 | 20231020 | 151400 | 966327760 | 2795 | 2780 | 2795 | 2780 | 294 |
| 232 | 20231020 | 151300 | 965510110 | 2795 | 2795 | 2795 | 2795 | 32 |
| 233 | 20231020 | 151200 | 965420670 | 2800 | 2795 | 2800 | 2795 | 4028 |
| 234 | 20231020 | 151100 | 954162395 | 2795 | 2795 | 2795 | 2785 | 11 |
| 235 | 20231020 | 151000 | 954131670 | 2795 | 2795 | 2795 | 2795 | 19 |
| 236 | 20231020 | 150900 | 954078565 | 2795 | 2795 | 2795 | 2795 | 17 |
| 237 | 20231020 | 150800 | 954031050 | 2790 | 2800 | 2800 | 2780 | 1855 |
| 238 | 20231020 | 150700 | 948868570 | 2800 | 2800 | 2800 | 2795 | 31 |
| 239 | 20231020 | 150600 | 948781840 | 2800 | 2800 | 2800 | 2790 | 16 |
| 240 | 20231020 | 150500 | 948737055 | 2800 | 2800 | 2800 | 2795 | 218 |
| 241 | 20231020 | 150400 | 948126660 | 2800 | 2805 | 2805 | 2790 | 2299 |
| 242 | 20231020 | 150300 | 941696480 | 2805 | 2800 | 2805 | 2790 | 1395 |
| 243 | 20231020 | 150200 | 937790510 | 2805 | 2805 | 2805 | 2800 | 35 |
| 244 | 20231020 | 150100 | 937692440 | 2805 | 2800 | 2805 | 2800 | 38 |
| 245 | 20231020 | 150000 | 937585905 | 2805 | 2800 | 2805 | 2785 | 2149 |
| 246 | 20231020 | 145900 | 931571095 | 2795 | 2795 | 2795 | 2790 | 168 |
| 247 | 20231020 | 145800 | 931101645 | 2795 | 2795 | 2795 | 2785 | 887 |
| 248 | 20231020 | 145700 | 928622495 | 2795 | 2795 | 2795 | 2795 | 17 |
| 249 | 20231020 | 145600 | 928574980 | 2795 | 2785 | 2795 | 2785 | 2489 |
| 250 | 20231020 | 145500 | 921643065 | 2795 | 2795 | 2795 | 2795 | 5 |
| 251 | 20231020 | 145400 | 921629090 | 2800 | 2790 | 2800 | 2790 | 602 |
| 252 | 20231020 | 145300 | 919943825 | 2795 | 2800 | 2800 | 2785 | 1518 |
| 253 | 20231020 | 145200 | 915707415 | 2800 | 2795 | 2800 | 2795 | 803 |
| 254 | 20231020 | 145100 | 913460800 | 2800 | 2800 | 2800 | 2800 | 69 |
| 255 | 20231020 | 145000 | 913267600 | 2795 | 2805 | 2805 | 2795 | 49 |
| 256 | 20231020 | 144900 | 913130620 | 2800 | 2805 | 2805 | 2800 | 4 |
| 257 | 20231020 | 144800 | 913119415 | 2810 | 2810 | 2810 | 2810 | 100 |
| 258 | 20231020 | 144700 | 912838415 | 2810 | 2800 | 2820 | 2800 | 7633 |
| 259 | 20231020 | 144600 | 891397375 | 2800 | 2805 | 2805 | 2800 | 310 |
| 260 | 20231020 | 144500 | 890527875 | 2805 | 2805 | 2805 | 2805 | 1 |
| 261 | 20231020 | 144400 | 890525070 | 2800 | 2795 | 2800 | 2795 | 3020 |
| 262 | 20231020 | 144300 | 882074520 | 2795 | 2790 | 2795 | 2790 | 103 |
| 263 | 20231020 | 144200 | 881787145 | 2795 | 2790 | 2795 | 2790 | 101 |
| 264 | 20231020 | 144100 | 881505350 | 2790 | 2790 | 2795 | 2790 | 2083 |
| 265 | 20231020 | 144000 | 875693775 | 2790 | 2790 | 2790 | 2790 | 10 |
| 266 | 20231020 | 143900 | 875665875 | 2790 | 2790 | 2795 | 2790 | 1036 |
| 267 | 20231020 | 143800 | 872775430 | 2795 | 2795 | 2795 | 2795 | 52 |
| 268 | 20231020 | 143700 | 872630090 | 2795 | 2795 | 2795 | 2795 | 0 |
| 269 | 20231020 | 143600 | 872630090 | 2795 | 2795 | 2795 | 2795 | 10 |
| 270 | 20231020 | 143500 | 872602140 | 2795 | 2795 | 2795 | 2795 | 0 |
| 271 | 20231020 | 143400 | 872602140 | 2795 | 2795 | 2795 | 2795 | 100 |
| 272 | 20231020 | 143300 | 872322640 | 2795 | 2795 | 2795 | 2795 | 2 |
| 273 | 20231020 | 143200 | 872317050 | 2790 | 2790 | 2790 | 2790 | 333 |
| 274 | 20231020 | 143100 | 871387980 | 2795 | 2795 | 2795 | 2795 | 0 |
| 275 | 20231020 | 143000 | 871387980 | 2795 | 2795 | 2795 | 2795 | 94 |
| 276 | 20231020 | 142900 | 871125250 | 2795 | 2795 | 2800 | 2795 | 728 |
| 277 | 20231020 | 142800 | 869090485 | 2795 | 2795 | 2795 | 2795 | 10 |
| 278 | 20231020 | 142700 | 869062535 | 2795 | 2795 | 2795 | 2795 | 1 |
| 279 | 20231020 | 142600 | 869059740 | 2790 | 2790 | 2790 | 2790 | 3 |
| 280 | 20231020 | 142500 | 869051370 | 2800 | 2790 | 2800 | 2790 | 281 |
| 281 | 20231020 | 142400 | 868267370 | 2790 | 2795 | 2795 | 2790 | 201 |
| 282 | 20231020 | 142300 | 867706570 | 2800 | 2800 | 2800 | 2800 | 0 |
| 283 | 20231020 | 142200 | 867706570 | 2800 | 2800 | 2800 | 2800 | 1 |
| 284 | 20231020 | 142100 | 867703770 | 2800 | 2795 | 2800 | 2795 | 648 |
| 285 | 20231020 | 142000 | 865891870 | 2795 | 2795 | 2795 | 2795 | 0 |
| 286 | 20231020 | 141900 | 865891870 | 2795 | 2795 | 2795 | 2795 | 1400 |
| 287 | 20231020 | 141800 | 861978870 | 2795 | 2795 | 2795 | 2795 | 60 |
| 288 | 20231020 | 141700 | 861811170 | 2795 | 2795 | 2795 | 2795 | 99 |
| 289 | 20231020 | 141600 | 861534465 | 2795 | 2795 | 2795 | 2795 | 323 |
| 290 | 20231020 | 141500 | 860631680 | 2795 | 2795 | 2795 | 2790 | 1600 |
| 291 | 20231020 | 141400 | 856162180 | 2795 | 2795 | 2795 | 2795 | 129 |
| 292 | 20231020 | 141300 | 855801625 | 2800 | 2800 | 2800 | 2800 | 962 |
| 293 | 20231020 | 141200 | 853108025 | 2805 | 2805 | 2805 | 2805 | 172 |
| 294 | 20231020 | 141100 | 852625565 | 2805 | 2805 | 2805 | 2805 | 201 |
| 295 | 20231020 | 141000 | 852061760 | 2805 | 2805 | 2805 | 2805 | 798 |
| 296 | 20231020 | 140900 | 849823370 | 2805 | 2800 | 2805 | 2800 | 1468 |
| 297 | 20231020 | 140800 | 845712895 | 2805 | 2805 | 2805 | 2805 | 1284 |
| 298 | 20231020 | 140700 | 842111275 | 2810 | 2810 | 2810 | 2810 | 204 |
| 299 | 20231020 | 140600 | 841538035 | 2810 | 2810 | 2810 | 2810 | 1 |
| 300 | 20231020 | 140500 | 841535225 | 2815 | 2815 | 2815 | 2805 | 614 |
| 301 | 20231020 | 140400 | 839811815 | 2815 | 2815 | 2820 | 2810 | 2078 |
| 302 | 20231020 | 140300 | 833972225 | 2820 | 2815 | 2820 | 2815 | 318 |
| 303 | 20231020 | 140200 | 833076980 | 2815 | 2820 | 2820 | 2810 | 1202 |
| 304 | 20231020 | 140100 | 829698855 | 2820 | 2815 | 2820 | 2815 | 1165 |
| 305 | 20231020 | 140000 | 826419225 | 2815 | 2820 | 2820 | 2815 | 13 |
| 306 | 20231020 | 135900 | 826382600 | 2820 | 2820 | 2820 | 2820 | 32 |
| 307 | 20231020 | 135800 | 826292360 | 2820 | 2825 | 2825 | 2820 | 60 |
| 308 | 20231020 | 135700 | 826123075 | 2815 | 2825 | 2825 | 2815 | 1035 |
| 309 | 20231020 | 135600 | 823208175 | 2825 | 2825 | 2830 | 2825 | 34 |
| 310 | 20231020 | 135500 | 823112105 | 2820 | 2825 | 2825 | 2820 | 1427 |
| 311 | 20231020 | 135400 | 819087830 | 2825 | 2825 | 2825 | 2825 | 14 |
| 312 | 20231020 | 135300 | 819048280 | 2825 | 2825 | 2825 | 2820 | 121 |
| 313 | 20231020 | 135200 | 818706970 | 2825 | 2825 | 2825 | 2825 | 33 |
| 314 | 20231020 | 135100 | 818613745 | 2825 | 2825 | 2825 | 2825 | 15 |
| 315 | 20231020 | 135000 | 818571370 | 2825 | 2825 | 2825 | 2825 | 31 |
| 316 | 20231020 | 134900 | 818483795 | 2825 | 2820 | 2825 | 2820 | 106 |
| 317 | 20231020 | 134800 | 818184850 | 2825 | 2820 | 2825 | 2820 | 321 |
| 318 | 20231020 | 134700 | 817278600 | 2815 | 2820 | 2820 | 2815 | 992 |
| 319 | 20231020 | 134600 | 814485815 | 2820 | 2820 | 2820 | 2820 | 10 |
| 320 | 20231020 | 134500 | 814457615 | 2820 | 2820 | 2820 | 2820 | 19 |
| 321 | 20231020 | 134400 | 814404035 | 2820 | 2820 | 2820 | 2820 | 385 |
| 322 | 20231020 | 134300 | 813318335 | 2820 | 2825 | 2825 | 2815 | 67 |
| 323 | 20231020 | 134200 | 813129130 | 2825 | 2815 | 2825 | 2815 | 1126 |
| 324 | 20231020 | 134100 | 809954355 | 2815 | 2815 | 2815 | 2810 | 9 |
| 325 | 20231020 | 134000 | 809929025 | 2815 | 2815 | 2815 | 2815 | 22 |
| 326 | 20231020 | 133900 | 809867095 | 2815 | 2815 | 2815 | 2815 | 108 |
| 327 | 20231020 | 133800 | 809563075 | 2815 | 2810 | 2815 | 2810 | 138 |
| 328 | 20231020 | 133700 | 809175275 | 2810 | 2810 | 2810 | 2810 | 123 |
| 329 | 20231020 | 133600 | 808829645 | 2810 | 2810 | 2810 | 2810 | 12 |
| 330 | 20231020 | 133500 | 808795925 | 2810 | 2810 | 2810 | 2805 | 235 |
| 331 | 20231020 | 133400 | 808136025 | 2810 | 2810 | 2810 | 2810 | 614 |
| 332 | 20231020 | 133300 | 806410685 | 2815 | 2810 | 2815 | 2810 | 1411 |
| 333 | 20231020 | 133200 | 802445705 | 2810 | 2805 | 2810 | 2805 | 129 |
| 334 | 20231020 | 133100 | 802083835 | 2805 | 2795 | 2805 | 2795 | 1780 |
| 335 | 20231020 | 133000 | 797108515 | 2795 | 2805 | 2805 | 2795 | 2808 |
| 336 | 20231020 | 132900 | 789248865 | 2805 | 2800 | 2805 | 2800 | 495 |
| 337 | 20231020 | 132800 | 787861865 | 2800 | 2800 | 2800 | 2800 | 705 |
| 338 | 20231020 | 132700 | 785887865 | 2800 | 2800 | 2800 | 2800 | 11 |
| 339 | 20231020 | 132600 | 785857065 | 2800 | 2800 | 2800 | 2800 | 1 |
| 340 | 20231020 | 132500 | 785854265 | 2800 | 2800 | 2800 | 2790 | 1197 |
| 341 | 20231020 | 132400 | 782513980 | 2800 | 2800 | 2800 | 2800 | 41 |
| 342 | 20231020 | 132300 | 782399180 | 2800 | 2800 | 2800 | 2800 | 14 |
| 343 | 20231020 | 132200 | 782359980 | 2805 | 2805 | 2805 | 2800 | 590 |
| 344 | 20231020 | 132100 | 780707930 | 2805 | 2805 | 2805 | 2805 | 60 |
| 345 | 20231020 | 132000 | 780539630 | 2805 | 2805 | 2805 | 2805 | 611 |
| 346 | 20231020 | 131900 | 778825775 | 2805 | 2800 | 2805 | 2800 | 8 |
| 347 | 20231020 | 131800 | 778803345 | 2805 | 2800 | 2805 | 2800 | 183 |
| 348 | 20231020 | 131700 | 778290280 | 2800 | 2800 | 2800 | 2800 | 1767 |
| 349 | 20231020 | 131600 | 773342680 | 2800 | 2800 | 2800 | 2795 | 13 |
| 350 | 20231020 | 131500 | 773306300 | 2800 | 2800 | 2800 | 2800 | 420 |
| 351 | 20231020 | 131400 | 772130300 | 2800 | 2800 | 2800 | 2800 | 15 |
| 352 | 20231020 | 131300 | 772088300 | 2800 | 2800 | 2800 | 2800 | 11 |
| 353 | 20231020 | 131200 | 772057500 | 2795 | 2800 | 2800 | 2795 | 10 |
| 354 | 20231020 | 131100 | 772029530 | 2795 | 2795 | 2795 | 2795 | 508 |
| 355 | 20231020 | 131000 | 770609670 | 2795 | 2795 | 2795 | 2795 | 52 |
| 356 | 20231020 | 130900 | 770464330 | 2795 | 2795 | 2795 | 2795 | 370 |
| 357 | 20231020 | 130800 | 769430180 | 2780 | 2795 | 2795 | 2780 | 54 |
| 358 | 20231020 | 130700 | 769279410 | 2795 | 2790 | 2795 | 2790 | 160 |
| 359 | 20231020 | 130600 | 768832990 | 2790 | 2790 | 2790 | 2785 | 212 |
| 360 | 20231020 | 130500 | 768242520 | 2790 | 2790 | 2790 | 2785 | 406 |
| 361 | 20231020 | 130400 | 767111780 | 2785 | 2790 | 2790 | 2785 | 237 |
| 362 | 20231020 | 130300 | 766451725 | 2790 | 2790 | 2790 | 2790 | 13 |
| 363 | 20231020 | 130200 | 766415455 | 2790 | 2780 | 2790 | 2780 | 320 |
| 364 | 20231020 | 130100 | 765525655 | 2785 | 2785 | 2785 | 2785 | 722 |
| 365 | 20231020 | 130000 | 763514885 | 2790 | 2785 | 2790 | 2785 | 51 |
| 366 | 20231020 | 125900 | 763372845 | 2785 | 2790 | 2790 | 2785 | 265 |
| 367 | 20231020 | 125800 | 762634815 | 2790 | 2795 | 2795 | 2790 | 109 |
| 368 | 20231020 | 125700 | 762330700 | 2795 | 2795 | 2795 | 2795 | 6 |
| 369 | 20231020 | 125600 | 762313930 | 2795 | 2790 | 2795 | 2790 | 1241 |
| 370 | 20231020 | 125500 | 758851530 | 2795 | 2795 | 2795 | 2790 | 510 |
| 371 | 20231020 | 125400 | 757428595 | 2795 | 2795 | 2795 | 2795 | 609 |
| 372 | 20231020 | 125300 | 755726440 | 2795 | 2795 | 2800 | 2780 | 1174 |
| 373 | 20231020 | 125200 | 752452750 | 2795 | 2785 | 2795 | 2785 | 1055 |
| 374 | 20231020 | 125100 | 749507025 | 2795 | 2790 | 2795 | 2785 | 3125 |
| 375 | 20231020 | 125000 | 740790615 | 2790 | 2790 | 2790 | 2790 | 273 |
| 376 | 20231020 | 124900 | 740028945 | 2790 | 2785 | 2790 | 2785 | 1533 |
| 377 | 20231020 | 124800 | 735759530 | 2785 | 2780 | 2785 | 2775 | 2894 |
| 378 | 20231020 | 124700 | 727714230 | 2780 | 2770 | 2780 | 2770 | 263 |
| 379 | 20231020 | 124600 | 726984405 | 2775 | 2775 | 2775 | 2775 | 10 |
| 380 | 20231020 | 124500 | 726956655 | 2775 | 2780 | 2780 | 2770 | 230 |
| 381 | 20231020 | 124400 | 726319435 | 2780 | 2775 | 2780 | 2775 | 8 |
| 382 | 20231020 | 124300 | 726297205 | 2775 | 2770 | 2780 | 2770 | 196 |
| 383 | 20231020 | 124200 | 725753760 | 2775 | 2775 | 2775 | 2770 | 1602 |
| 384 | 20231020 | 124100 | 721310860 | 2775 | 2775 | 2775 | 2775 | 0 |
| 385 | 20231020 | 124000 | 721310860 | 2775 | 2775 | 2775 | 2775 | 1040 |
| 386 | 20231020 | 123900 | 718424860 | 2775 | 2775 | 2775 | 2775 | 0 |
| 387 | 20231020 | 123800 | 718424860 | 2775 | 2775 | 2775 | 2775 | 1004 |
| 388 | 20231020 | 123700 | 715638760 | 2775 | 2775 | 2775 | 2775 | 0 |
| 389 | 20231020 | 123600 | 715638760 | 2775 | 2775 | 2775 | 2775 | 6 |
| 390 | 20231020 | 123500 | 715622110 | 2780 | 2770 | 2780 | 2765 | 5036 |
| 391 | 20231020 | 123400 | 701692360 | 2780 | 2775 | 2780 | 2770 | 1731 |
| 392 | 20231020 | 123300 | 696890285 | 2770 | 2770 | 2775 | 2770 | 1042 |
| 393 | 20231020 | 123200 | 694003750 | 2770 | 2770 | 2770 | 2770 | 1 |
| 394 | 20231020 | 123100 | 694000980 | 2760 | 2770 | 2770 | 2760 | 82 |
| 395 | 20231020 | 123000 | 693774650 | 2770 | 2770 | 2770 | 2770 | 10 |
| 396 | 20231020 | 122900 | 693746950 | 2770 | 2770 | 2770 | 2770 | 40 |
| 397 | 20231020 | 122800 | 693636150 | 2770 | 2770 | 2770 | 2770 | 12 |
| 398 | 20231020 | 122700 | 693602910 | 2770 | 2770 | 2770 | 2770 | 1 |
| 399 | 20231020 | 122600 | 693600140 | 2770 | 2770 | 2770 | 2770 | 118 |
| 400 | 20231020 | 122500 | 693273280 | 2775 | 2770 | 2775 | 2770 | 13 |
| 401 | 20231020 | 122400 | 693237255 | 2775 | 2775 | 2775 | 2775 | 0 |
| 402 | 20231020 | 122300 | 693237255 | 2775 | 2760 | 2775 | 2750 | 1030 |
| 403 | 20231020 | 122200 | 690402135 | 2775 | 2770 | 2775 | 2770 | 21 |
| 404 | 20231020 | 122100 | 690343960 | 2775 | 2775 | 2775 | 2775 | 0 |
| 405 | 20231020 | 122000 | 690343960 | 2775 | 2765 | 2775 | 2765 | 13 |
| 406 | 20231020 | 121900 | 690307950 | 2755 | 2755 | 2755 | 2755 | 2000 |
| 407 | 20231020 | 121800 | 684797950 | 2755 | 2755 | 2755 | 2750 | 3000 |
| 408 | 20231020 | 121700 | 676542105 | 2750 | 2755 | 2755 | 2750 | 2000 |
| 409 | 20231020 | 121600 | 671041530 | 2750 | 2750 | 2760 | 2750 | 1239 |
| 410 | 20231020 | 121500 | 667633890 | 2760 | 2760 | 2765 | 2760 | 93 |
| 411 | 20231020 | 121400 | 667377200 | 2760 | 2760 | 2760 | 2760 | 531 |
| 412 | 20231020 | 121300 | 665911640 | 2765 | 2765 | 2765 | 2765 | 20 |
| 413 | 20231020 | 121200 | 665856340 | 2770 | 2770 | 2770 | 2770 | 1000 |
| 414 | 20231020 | 121100 | 663086340 | 2765 | 2745 | 2765 | 2745 | 5592 |
| 415 | 20231020 | 121000 | 647667970 | 2745 | 2745 | 2745 | 2745 | 600 |
| 416 | 20231020 | 120900 | 646020970 | 2745 | 2745 | 2745 | 2745 | 2000 |
| 417 | 20231020 | 120800 | 640530970 | 2745 | 2745 | 2745 | 2745 | 1000 |
| 418 | 20231020 | 120700 | 637785970 | 2745 | 2745 | 2745 | 2745 | 0 |
| 419 | 20231020 | 120600 | 637785970 | 2745 | 2745 | 2745 | 2745 | 1100 |
| 420 | 20231020 | 120500 | 634766470 | 2755 | 2755 | 2755 | 2755 | 100 |
| 421 | 20231020 | 120400 | 634490970 | 2755 | 2755 | 2755 | 2755 | 0 |
| 422 | 20231020 | 120300 | 634490970 | 2755 | 2750 | 2755 | 2750 | 1003 |
| 423 | 20231020 | 120200 | 631732705 | 2750 | 2750 | 2750 | 2750 | 1067 |
| 424 | 20231020 | 120100 | 628798455 | 2750 | 2750 | 2750 | 2750 | 8 |
| 425 | 20231020 | 120000 | 628776455 | 2755 | 2755 | 2755 | 2750 | 23 |
| 426 | 20231020 | 115900 | 628713190 | 2755 | 2750 | 2755 | 2750 | 787 |
| 427 | 20231020 | 115800 | 626546305 | 2750 | 2750 | 2750 | 2750 | 1025 |
| 428 | 20231020 | 115700 | 623727555 | 2750 | 2735 | 2750 | 2735 | 5900 |
| 429 | 20231020 | 115600 | 607534580 | 2725 | 2725 | 2725 | 2725 | 1000 |
| 430 | 20231020 | 115500 | 604809580 | 2725 | 2730 | 2730 | 2725 | 4297 |
| 431 | 20231020 | 115400 | 593095155 | 2730 | 2730 | 2730 | 2730 | 3100 |
| 432 | 20231020 | 115300 | 584632155 | 2735 | 2730 | 2735 | 2730 | 1100 |
| 433 | 20231020 | 115200 | 581628655 | 2730 | 2730 | 2745 | 2730 | 4000 |
| 434 | 20231020 | 115100 | 570693655 | 2730 | 2735 | 2735 | 2730 | 2100 |
| 435 | 20231020 | 115000 | 564950540 | 2735 | 2740 | 2740 | 2735 | 2007 |
| 436 | 20231020 | 114900 | 559456395 | 2740 | 2740 | 2740 | 2740 | 1019 |
| 437 | 20231020 | 114800 | 556664335 | 2735 | 2735 | 2735 | 2730 | 1831 |
| 438 | 20231020 | 114700 | 551661515 | 2735 | 2735 | 2735 | 2735 | 50 |
| 439 | 20231020 | 114600 | 551524765 | 2735 | 2735 | 2735 | 2735 | 100 |
| 440 | 20231020 | 114500 | 551251265 | 2735 | 2735 | 2735 | 2735 | 12 |
| 441 | 20231020 | 114400 | 551218445 | 2735 | 2735 | 2735 | 2735 | 2 |
| 442 | 20231020 | 114300 | 551212975 | 2735 | 2735 | 2735 | 2735 | 1 |
| 443 | 20231020 | 114200 | 551210240 | 2725 | 2725 | 2725 | 2725 | 0 |
| 444 | 20231020 | 114100 | 551210240 | 2725 | 2725 | 2725 | 2725 | 0 |
| 445 | 20231020 | 114000 | 551210240 | 2725 | 2725 | 2725 | 2725 | 0 |
| 446 | 20231020 | 113900 | 551210240 | 2725 | 2725 | 2725 | 2725 | 196 |
| 447 | 20231020 | 113800 | 550676140 | 2730 | 2730 | 2730 | 2730 | 1000 |
| 448 | 20231020 | 113700 | 547946140 | 2730 | 2740 | 2740 | 2730 | 1440 |
| 449 | 20231020 | 113600 | 544013940 | 2740 | 2740 | 2740 | 2740 | 355 |
| 450 | 20231020 | 113500 | 543041240 | 2740 | 2740 | 2740 | 2740 | 4 |
| 451 | 20231020 | 113400 | 543030280 | 2740 | 2735 | 2740 | 2735 | 4 |
| 452 | 20231020 | 113300 | 543019330 | 2730 | 2740 | 2740 | 2730 | 107 |
| 453 | 20231020 | 113200 | 542726920 | 2730 | 2730 | 2730 | 2730 | 100 |
| 454 | 20231020 | 113100 | 542453920 | 2730 | 2730 | 2735 | 2730 | 2283 |
| 455 | 20231020 | 113000 | 536218960 | 2730 | 2735 | 2735 | 2730 | 1452 |
| 456 | 20231020 | 112900 | 532248015 | 2740 | 2740 | 2740 | 2740 | 0 |
| 457 | 20231020 | 112800 | 532248015 | 2740 | 2740 | 2740 | 2740 | 0 |
| 458 | 20231020 | 112700 | 532248015 | 2740 | 2735 | 2740 | 2735 | 1005 |
| 459 | 20231020 | 112600 | 529499315 | 2745 | 2745 | 2745 | 2735 | 223 |
| 460 | 20231020 | 112500 | 528889340 | 2745 | 2750 | 2750 | 2740 | 327 |
| 461 | 20231020 | 112400 | 527991985 | 2750 | 2750 | 2750 | 2750 | 0 |
| 462 | 20231020 | 112300 | 527991985 | 2750 | 2750 | 2750 | 2750 | 39 |
| 463 | 20231020 | 112200 | 527884735 | 2750 | 2740 | 2750 | 2740 | 62 |
| 464 | 20231020 | 112100 | 527714735 | 2740 | 2750 | 2750 | 2740 | 119 |
| 465 | 20231020 | 112000 | 527388485 | 2750 | 2750 | 2750 | 2750 | 35 |
| 466 | 20231020 | 111900 | 527292235 | 2750 | 2750 | 2750 | 2750 | 14 |
| 467 | 20231020 | 111800 | 527253735 | 2750 | 2750 | 2750 | 2740 | 727 |
| 468 | 20231020 | 111700 | 525261485 | 2750 | 2750 | 2750 | 2745 | 2207 |
| 469 | 20231020 | 111600 | 519202235 | 2750 | 2745 | 2760 | 2745 | 53 |
| 470 | 20231020 | 111500 | 519056680 | 2755 | 2745 | 2755 | 2745 | 3234 |
| 471 | 20231020 | 111400 | 510155415 | 2745 | 2750 | 2750 | 2745 | 1480 |
| 472 | 20231020 | 111300 | 506092730 | 2750 | 2750 | 2750 | 2750 | 6 |
| 473 | 20231020 | 111200 | 506076230 | 2750 | 2755 | 2755 | 2750 | 428 |
| 474 | 20231020 | 111100 | 504897100 | 2755 | 2750 | 2755 | 2750 | 1048 |
| 475 | 20231020 | 111000 | 502015075 | 2750 | 2750 | 2750 | 2745 | 45 |
| 476 | 20231020 | 110900 | 501891510 | 2745 | 2750 | 2750 | 2745 | 78 |
| 477 | 20231020 | 110800 | 501677365 | 2750 | 2745 | 2750 | 2745 | 1908 |
| 478 | 20231020 | 110700 | 496437865 | 2750 | 2750 | 2750 | 2750 | 24 |
| 479 | 20231020 | 110600 | 496371865 | 2750 | 2750 | 2750 | 2750 | 1 |
| 480 | 20231020 | 110500 | 496369115 | 2750 | 2735 | 2750 | 2735 | 1813 |
| 481 | 20231020 | 110400 | 491405505 | 2740 | 2740 | 2740 | 2740 | 2000 |
| 482 | 20231020 | 110300 | 485925505 | 2740 | 2750 | 2750 | 2740 | 6 |
| 483 | 20231020 | 110200 | 485909055 | 2750 | 2750 | 2750 | 2750 | 6 |
| 484 | 20231020 | 110100 | 485892555 | 2750 | 2755 | 2755 | 2750 | 5 |
| 485 | 20231020 | 110000 | 485878795 | 2755 | 2750 | 2755 | 2740 | 1900 |
| 486 | 20231020 | 105900 | 480670915 | 2755 | 2755 | 2755 | 2755 | 0 |
| 487 | 20231020 | 105800 | 480670915 | 2755 | 2750 | 2755 | 2750 | 1793 |
| 488 | 20231020 | 105700 | 475737450 | 2750 | 2750 | 2750 | 2750 | 100 |
| 489 | 20231020 | 105600 | 475462450 | 2750 | 2750 | 2750 | 2750 | 2020 |
| 490 | 20231020 | 105500 | 469907450 | 2745 | 2745 | 2745 | 2745 | 0 |
| 491 | 20231020 | 105400 | 469907450 | 2745 | 2745 | 2745 | 2745 | 1001 |
| 492 | 20231020 | 105300 | 467159705 | 2745 | 2745 | 2750 | 2745 | 2172 |
| 493 | 20231020 | 105200 | 461191205 | 2745 | 2745 | 2745 | 2735 | 3716 |
| 494 | 20231020 | 105100 | 451005975 | 2740 | 2740 | 2740 | 2740 | 4035 |
| 495 | 20231020 | 105000 | 439950075 | 2745 | 2745 | 2745 | 2745 | 1000 |
| 496 | 20231020 | 104900 | 437205075 | 2745 | 2735 | 2745 | 2730 | 3718 |
| 497 | 20231020 | 104800 | 427004765 | 2745 | 2730 | 2745 | 2730 | 1229 |
| 498 | 20231020 | 104700 | 423644015 | 2735 | 2735 | 2740 | 2725 | 7465 |
| 499 | 20231020 | 104600 | 403224115 | 2730 | 2730 | 2730 | 2730 | 49 |
| 500 | 20231020 | 104500 | 403090345 | 2740 | 2735 | 2740 | 2730 | 802 |
| 501 | 20231020 | 104400 | 400900760 | 2730 | 2730 | 2730 | 2730 | 100 |
| 502 | 20231020 | 104300 | 400627760 | 2740 | 2740 | 2740 | 2740 | 0 |
| 503 | 20231020 | 104200 | 400627760 | 2740 | 2740 | 2740 | 2740 | 0 |
| 504 | 20231020 | 104100 | 400627760 | 2740 | 2740 | 2740 | 2730 | 236 |
| 505 | 20231020 | 104000 | 399981150 | 2730 | 2730 | 2730 | 2730 | 0 |
| 506 | 20231020 | 103900 | 399981150 | 2730 | 2730 | 2730 | 2730 | 0 |
| 507 | 20231020 | 103800 | 399981150 | 2730 | 2730 | 2730 | 2730 | 268 |
| 508 | 20231020 | 103700 | 399249510 | 2730 | 2730 | 2730 | 2730 | 0 |
| 509 | 20231020 | 103600 | 399249510 | 2730 | 2730 | 2730 | 2725 | 1520 |
| 510 | 20231020 | 103500 | 395107390 | 2730 | 2740 | 2740 | 2730 | 865 |
| 511 | 20231020 | 103400 | 392745540 | 2740 | 2740 | 2740 | 2740 | 241 |
| 512 | 20231020 | 103300 | 392085200 | 2740 | 2740 | 2740 | 2725 | 550 |
| 513 | 20231020 | 103200 | 390579705 | 2740 | 2725 | 2740 | 2725 | 329 |
| 514 | 20231020 | 103100 | 389683150 | 2740 | 2740 | 2740 | 2740 | 165 |
| 515 | 20231020 | 103000 | 389231050 | 2725 | 2725 | 2725 | 2725 | 0 |
| 516 | 20231020 | 102900 | 389231050 | 2725 | 2725 | 2735 | 2725 | 3395 |
| 517 | 20231020 | 102800 | 379962380 | 2730 | 2730 | 2730 | 2730 | 1030 |
| 518 | 20231020 | 102700 | 377150480 | 2725 | 2720 | 2725 | 2710 | 7228 |
| 519 | 20231020 | 102600 | 357504345 | 2715 | 2715 | 2715 | 2715 | 480 |
| 520 | 20231020 | 102500 | 356201145 | 2715 | 2715 | 2715 | 2715 | 103 |
| 521 | 20231020 | 102400 | 355921500 | 2720 | 2720 | 2720 | 2720 | 1811 |
| 522 | 20231020 | 102300 | 350995580 | 2725 | 2720 | 2725 | 2715 | 1101 |
| 523 | 20231020 | 102200 | 348004410 | 2725 | 2720 | 2725 | 2720 | 7 |
| 524 | 20231020 | 102100 | 347985345 | 2720 | 2720 | 2720 | 2720 | 2101 |
| 525 | 20231020 | 102000 | 342270625 | 2725 | 2725 | 2725 | 2725 | 0 |
| 526 | 20231020 | 101900 | 342270625 | 2725 | 2720 | 2725 | 2720 | 2880 |
| 527 | 20231020 | 101800 | 334435095 | 2720 | 2725 | 2725 | 2720 | 2 |
| 528 | 20231020 | 101700 | 334429650 | 2720 | 2730 | 2730 | 2720 | 13499 |
| 529 | 20231020 | 101600 | 297640010 | 2730 | 2735 | 2740 | 2730 | 1020 |
| 530 | 20231020 | 101500 | 294855265 | 2745 | 2735 | 2745 | 2735 | 4260 |
| 531 | 20231020 | 101400 | 283203165 | 2740 | 2740 | 2740 | 2740 | 4349 |
| 532 | 20231020 | 101300 | 271286905 | 2750 | 2750 | 2750 | 2750 | 50 |
| 533 | 20231020 | 101200 | 271149405 | 2750 | 2750 | 2750 | 2750 | 1 |
| 534 | 20231020 | 101100 | 271146655 | 2750 | 2750 | 2750 | 2750 | 24 |
| 535 | 20231020 | 101000 | 271080655 | 2750 | 2735 | 2750 | 2735 | 964 |
| 536 | 20231020 | 100900 | 268443395 | 2735 | 2735 | 2735 | 2735 | 1483 |
| 537 | 20231020 | 100800 | 264387390 | 2735 | 2740 | 2740 | 2735 | 754 |
| 538 | 20231020 | 100700 | 262325195 | 2740 | 2740 | 2740 | 2740 | 73 |
| 539 | 20231020 | 100600 | 262125175 | 2735 | 2740 | 2740 | 2735 | 103 |
| 540 | 20231020 | 100500 | 261843455 | 2735 | 2735 | 2735 | 2735 | 131 |
| 541 | 20231020 | 100400 | 261485170 | 2735 | 2735 | 2735 | 2735 | 279 |
| 542 | 20231020 | 100300 | 260722105 | 2735 | 2735 | 2735 | 2735 | 113 |
| 543 | 20231020 | 100200 | 260413050 | 2730 | 2720 | 2730 | 2720 | 99 |
| 544 | 20231020 | 100100 | 260142980 | 2725 | 2720 | 2730 | 2720 | 1102 |
| 545 | 20231020 | 100000 | 257140030 | 2720 | 2730 | 2730 | 2720 | 4442 |
| 546 | 20231020 | 095900 | 245052535 | 2730 | 2740 | 2740 | 2730 | 74 |
| 547 | 20231020 | 095800 | 244850505 | 2730 | 2735 | 2740 | 2730 | 593 |
| 548 | 20231020 | 095700 | 243229065 | 2730 | 2730 | 2730 | 2730 | 1399 |
| 549 | 20231020 | 095600 | 239409795 | 2730 | 2730 | 2735 | 2725 | 301 |
| 550 | 20231020 | 095500 | 238588530 | 2730 | 2730 | 2730 | 2730 | 3 |
| 551 | 20231020 | 095400 | 238580340 | 2740 | 2730 | 2740 | 2730 | 2 |
| 552 | 20231020 | 095300 | 238574870 | 2730 | 2730 | 2730 | 2730 | 1369 |
| 553 | 20231020 | 095200 | 234837500 | 2730 | 2725 | 2730 | 2725 | 99 |
| 554 | 20231020 | 095100 | 234567720 | 2725 | 2740 | 2740 | 2725 | 3575 |
| 555 | 20231020 | 095000 | 224821315 | 2730 | 2730 | 2740 | 2730 | 395 |
| 556 | 20231020 | 094900 | 223741615 | 2730 | 2735 | 2735 | 2730 | 2919 |
| 557 | 20231020 | 094800 | 215766310 | 2735 | 2740 | 2740 | 2735 | 693 |
| 558 | 20231020 | 094700 | 213870455 | 2760 | 2740 | 2760 | 2735 | 606 |
| 559 | 20231020 | 094600 | 212211335 | 2740 | 2750 | 2760 | 2735 | 1098 |
| 560 | 20231020 | 094500 | 209202885 | 2760 | 2760 | 2760 | 2760 | 2 |
| 561 | 20231020 | 094400 | 209197365 | 2765 | 2750 | 2765 | 2740 | 864 |
| 562 | 20231020 | 094300 | 206820450 | 2750 | 2765 | 2765 | 2735 | 19958 |
| 563 | 20231020 | 094200 | 152020850 | 2755 | 2760 | 2765 | 2755 | 2433 |
| 564 | 20231020 | 094100 | 145309340 | 2760 | 2770 | 2770 | 2760 | 6 |
| 565 | 20231020 | 094000 | 145292730 | 2770 | 2770 | 2770 | 2765 | 398 |
| 566 | 20231020 | 093900 | 144191920 | 2770 | 2770 | 2770 | 2765 | 1155 |
| 567 | 20231020 | 093800 | 140997785 | 2770 | 2770 | 2770 | 2770 | 413 |
| 568 | 20231020 | 093700 | 139853775 | 2765 | 2775 | 2775 | 2765 | 1823 |
| 569 | 20231020 | 093600 | 134804295 | 2780 | 2780 | 2780 | 2780 | 1 |
| 570 | 20231020 | 093500 | 134801515 | 2780 | 2780 | 2780 | 2765 | 156 |
| 571 | 20231020 | 093400 | 134370080 | 2775 | 2780 | 2780 | 2765 | 1312 |
| 572 | 20231020 | 093300 | 130737775 | 2780 | 2775 | 2785 | 2770 | 1502 |
| 573 | 20231020 | 093200 | 126574710 | 2775 | 2775 | 2775 | 2775 | 337 |
| 574 | 20231020 | 093100 | 125639535 | 2780 | 2785 | 2785 | 2780 | 336 |
| 575 | 20231020 | 093000 | 124705450 | 2785 | 2790 | 2790 | 2785 | 48 |
| 576 | 20231020 | 092900 | 124571545 | 2795 | 2795 | 2795 | 2795 | 1 |
| 577 | 20231020 | 092800 | 124568750 | 2785 | 2785 | 2785 | 2785 | 1460 |
| 578 | 20231020 | 092700 | 120502650 | 2785 | 2785 | 2785 | 2785 | 799 |
| 579 | 20231020 | 092600 | 118277435 | 2785 | 2780 | 2800 | 2780 | 1447 |
| 580 | 20231020 | 092500 | 114239900 | 2770 | 2780 | 2780 | 2770 | 1049 |
| 581 | 20231020 | 092400 | 111329295 | 2775 | 2780 | 2780 | 2775 | 694 |
| 582 | 20231020 | 092300 | 109399980 | 2775 | 2770 | 2775 | 2770 | 103 |
| 583 | 20231020 | 092200 | 109114620 | 2780 | 2770 | 2780 | 2770 | 197 |
| 584 | 20231020 | 092100 | 108568730 | 2770 | 2780 | 2780 | 2770 | 10 |
| 585 | 20231020 | 092000 | 108540980 | 2785 | 2785 | 2785 | 2785 | 10 |
| 586 | 20231020 | 091900 | 108513130 | 2780 | 2765 | 2780 | 2765 | 3309 |
| 587 | 20231020 | 091800 | 99323185 | 2780 | 2780 | 2780 | 2770 | 504 |
| 588 | 20231020 | 091700 | 97926475 | 2780 | 2775 | 2785 | 2770 | 776 |
| 589 | 20231020 | 091600 | 95775030 | 2770 | 2775 | 2775 | 2770 | 450 |
| 590 | 20231020 | 091500 | 94528030 | 2770 | 2775 | 2795 | 2770 | 945 |
| 591 | 20231020 | 091400 | 91908380 | 2770 | 2785 | 2785 | 2770 | 2100 |
| 592 | 20231020 | 091300 | 86091040 | 2775 | 2780 | 2780 | 2775 | 1173 |
| 593 | 20231020 | 091200 | 82832380 | 2775 | 2790 | 2810 | 2775 | 5585 |
| 594 | 20231020 | 091100 | 67333835 | 2785 | 2785 | 2825 | 2780 | 1598 |
| 595 | 20231020 | 091000 | 62888550 | 2830 | 2790 | 2830 | 2775 | 3595 |
| 596 | 20231020 | 090900 | 52850300 | 2800 | 2790 | 2800 | 2785 | 1055 |
| 597 | 20231020 | 090800 | 49907520 | 2790 | 2800 | 2800 | 2785 | 3555 |
| 598 | 20231020 | 090700 | 39986245 | 2800 | 2815 | 2820 | 2800 | 3473 |
| 599 | 20231020 | 090600 | 30254515 | 2820 | 2820 | 2820 | 2820 | 8 |
| 600 | 20231020 | 090500 | 30231955 | 2825 | 2830 | 2830 | 2825 | 8 |
| 601 | 20231020 | 090400 | 30209345 | 2830 | 2825 | 2830 | 2820 | 66 |
| 602 | 20231020 | 090300 | 30022895 | 2835 | 2835 | 2835 | 2835 | 704 |
| 603 | 20231020 | 090200 | 28027055 | 2840 | 2825 | 2840 | 2815 | 3047 |
| 604 | 20231020 | 090100 | 19442865 | 2825 | 2825 | 2830 | 2825 | 815 |
| 605 | 20231020 | 090000 | 17140485 | 2825 | 2825 | 2830 | 2825 | 6066 |