30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 192000 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 12478 |
| 3 | 20231012 | 191900 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 4 | 20231012 | 191800 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 5 | 20231012 | 191700 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 6 | 20231012 | 191600 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 7 | 20231012 | 191500 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 8 | 20231012 | 191400 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 9 | 20231012 | 191300 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 10 | 20231012 | 191200 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 11 | 20231012 | 191100 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 12 | 20231012 | 191000 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 13 | 20231012 | 190900 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 14 | 20231012 | 190800 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 15 | 20231012 | 190700 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 16 | 20231012 | 190600 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 17 | 20231012 | 190500 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 18 | 20231012 | 190400 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 19 | 20231012 | 190300 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 20 | 20231012 | 190200 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 21 | 20231012 | 190100 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 22 | 20231012 | 190000 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 23 | 20231012 | 185900 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 24 | 20231012 | 185800 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 25 | 20231012 | 185700 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 26 | 20231012 | 185600 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 27 | 20231012 | 185500 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 28 | 20231012 | 185400 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 29 | 20231012 | 185300 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 30 | 20231012 | 185200 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 31 | 20231012 | 185100 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 32 | 20231012 | 185000 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 12478 |
| 33 | 20231012 | 184900 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 34 | 20231012 | 184800 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 35 | 20231012 | 184700 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 36 | 20231012 | 184600 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 37 | 20231012 | 184500 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 38 | 20231012 | 184400 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 39 | 20231012 | 184300 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 40 | 20231012 | 184200 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 41 | 20231012 | 184100 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 42 | 20231012 | 184000 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 43 | 20231012 | 183900 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 44 | 20231012 | 183800 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 45 | 20231012 | 183700 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 46 | 20231012 | 183600 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 47 | 20231012 | 183500 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 48 | 20231012 | 183400 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 49 | 20231012 | 183300 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 50 | 20231012 | 183200 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 51 | 20231012 | 183100 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 52 | 20231012 | 183000 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 53 | 20231012 | 182900 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 54 | 20231012 | 182800 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 55 | 20231012 | 182700 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 56 | 20231012 | 182600 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 57 | 20231012 | 182500 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 58 | 20231012 | 182400 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 59 | 20231012 | 182300 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 60 | 20231012 | 182200 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 61 | 20231012 | 182100 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 62 | 20231012 | 182000 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 12478 |
| 63 | 20231012 | 181900 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 64 | 20231012 | 181800 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 65 | 20231012 | 181700 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 66 | 20231012 | 181600 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 67 | 20231012 | 181500 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 68 | 20231012 | 181400 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 69 | 20231012 | 181300 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 70 | 20231012 | 181200 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 71 | 20231012 | 181100 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 72 | 20231012 | 181000 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 73 | 20231012 | 180900 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 74 | 20231012 | 180800 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 75 | 20231012 | 180700 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 76 | 20231012 | 180600 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 77 | 20231012 | 180500 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 78 | 20231012 | 180400 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 79 | 20231012 | 180300 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 80 | 20231012 | 180200 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 81 | 20231012 | 180100 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 82 | 20231012 | 180000 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 83 | 20231012 | 175900 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 84 | 20231012 | 175800 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 85 | 20231012 | 175700 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 86 | 20231012 | 175600 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 87 | 20231012 | 175500 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 88 | 20231012 | 175400 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 89 | 20231012 | 175300 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 90 | 20231012 | 175200 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 91 | 20231012 | 175100 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 92 | 20231012 | 175000 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 12478 |
| 93 | 20231012 | 174900 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 94 | 20231012 | 174800 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 95 | 20231012 | 174700 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 96 | 20231012 | 174600 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 97 | 20231012 | 174500 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 98 | 20231012 | 174400 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 99 | 20231012 | 174300 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 100 | 20231012 | 174200 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 101 | 20231012 | 174100 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 102 | 20231012 | 174000 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 103 | 20231012 | 173900 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 104 | 20231012 | 173800 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 105 | 20231012 | 173700 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 106 | 20231012 | 173600 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 107 | 20231012 | 173500 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 108 | 20231012 | 173400 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 109 | 20231012 | 173300 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 110 | 20231012 | 173200 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 111 | 20231012 | 173100 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 112 | 20231012 | 173000 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 113 | 20231012 | 172900 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 114 | 20231012 | 172800 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 115 | 20231012 | 172700 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 116 | 20231012 | 172600 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 117 | 20231012 | 172500 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 118 | 20231012 | 172400 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 119 | 20231012 | 172300 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 120 | 20231012 | 172200 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 121 | 20231012 | 172100 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 122 | 20231012 | 172000 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 12478 |
| 123 | 20231012 | 171900 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 124 | 20231012 | 171800 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 125 | 20231012 | 171700 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 126 | 20231012 | 171600 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 127 | 20231012 | 171500 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 128 | 20231012 | 171400 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 129 | 20231012 | 171300 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 130 | 20231012 | 171200 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 131 | 20231012 | 171100 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 132 | 20231012 | 171000 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 133 | 20231012 | 170900 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 134 | 20231012 | 170800 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 135 | 20231012 | 170700 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 136 | 20231012 | 170600 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 137 | 20231012 | 170500 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 138 | 20231012 | 170400 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 139 | 20231012 | 170300 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 140 | 20231012 | 170200 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 141 | 20231012 | 170100 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 142 | 20231012 | 170000 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 143 | 20231012 | 165900 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 144 | 20231012 | 165800 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 145 | 20231012 | 165700 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 146 | 20231012 | 165600 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 147 | 20231012 | 165500 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 148 | 20231012 | 165400 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 149 | 20231012 | 165300 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 150 | 20231012 | 165200 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 151 | 20231012 | 165100 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 152 | 20231012 | 165000 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 12478 |
| 153 | 20231012 | 164900 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 154 | 20231012 | 164800 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 155 | 20231012 | 164700 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 156 | 20231012 | 164600 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 157 | 20231012 | 164500 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 158 | 20231012 | 164400 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 159 | 20231012 | 164300 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 160 | 20231012 | 164200 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 161 | 20231012 | 164100 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 162 | 20231012 | 164000 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 163 | 20231012 | 163900 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 164 | 20231012 | 163800 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 165 | 20231012 | 163700 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 166 | 20231012 | 163600 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 167 | 20231012 | 163500 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 168 | 20231012 | 163400 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 169 | 20231012 | 163300 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 170 | 20231012 | 163200 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 171 | 20231012 | 163100 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 172 | 20231012 | 163000 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 173 | 20231012 | 162900 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 174 | 20231012 | 162800 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 175 | 20231012 | 162700 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 176 | 20231012 | 162600 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 177 | 20231012 | 162500 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 178 | 20231012 | 162400 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 179 | 20231012 | 162300 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 180 | 20231012 | 162200 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 181 | 20231012 | 162100 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 182 | 20231012 | 162000 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 12478 |
| 183 | 20231012 | 161900 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 184 | 20231012 | 161800 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 185 | 20231012 | 161700 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 186 | 20231012 | 161600 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 187 | 20231012 | 161500 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 188 | 20231012 | 161400 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 189 | 20231012 | 161300 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 190 | 20231012 | 161200 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 191 | 20231012 | 161100 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 192 | 20231012 | 161000 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 193 | 20231012 | 160900 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 194 | 20231012 | 160800 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 195 | 20231012 | 160700 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 196 | 20231012 | 160600 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 197 | 20231012 | 160500 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 198 | 20231012 | 160400 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 199 | 20231012 | 160300 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 200 | 20231012 | 160200 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 201 | 20231012 | 160100 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 202 | 20231012 | 160000 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 203 | 20231012 | 155900 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 204 | 20231012 | 155800 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 205 | 20231012 | 155700 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 206 | 20231012 | 155600 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 207 | 20231012 | 155500 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 208 | 20231012 | 155400 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 209 | 20231012 | 155300 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 210 | 20231012 | 155200 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 211 | 20231012 | 155100 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 212 | 20231012 | 155000 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 12478 |
| 213 | 20231012 | 154900 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 214 | 20231012 | 154800 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 215 | 20231012 | 154700 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 216 | 20231012 | 154600 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 217 | 20231012 | 154500 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 218 | 20231012 | 154400 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 219 | 20231012 | 154300 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 220 | 20231012 | 154200 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 221 | 20231012 | 154100 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 222 | 20231012 | 154000 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 223 | 20231012 | 153900 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 224 | 20231012 | 153800 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 225 | 20231012 | 153700 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 226 | 20231012 | 153600 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 227 | 20231012 | 153500 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 228 | 20231012 | 153400 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 229 | 20231012 | 153300 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 230 | 20231012 | 153200 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 231 | 20231012 | 153100 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 0 |
| 232 | 20231012 | 153000 | 1051251920 | 2920 | 2920 | 2920 | 2920 | 12478 |
| 233 | 20231012 | 152900 | 1014816160 | 2910 | 2910 | 2910 | 2910 | 0 |
| 234 | 20231012 | 152800 | 1014816160 | 2910 | 2910 | 2910 | 2910 | 0 |
| 235 | 20231012 | 152700 | 1014816160 | 2910 | 2910 | 2910 | 2910 | 0 |
| 236 | 20231012 | 152600 | 1014816160 | 2910 | 2910 | 2910 | 2910 | 0 |
| 237 | 20231012 | 152500 | 1014816160 | 2910 | 2910 | 2910 | 2910 | 0 |
| 238 | 20231012 | 152400 | 1014816160 | 2910 | 2910 | 2910 | 2910 | 0 |
| 239 | 20231012 | 152300 | 1014816160 | 2910 | 2910 | 2910 | 2910 | 0 |
| 240 | 20231012 | 152200 | 1014816160 | 2910 | 2910 | 2910 | 2910 | 0 |
| 241 | 20231012 | 152100 | 1014816160 | 2910 | 2910 | 2910 | 2910 | 0 |
| 242 | 20231012 | 152000 | 1014816160 | 2910 | 2910 | 2910 | 2910 | 0 |
| 243 | 20231012 | 151900 | 1014816160 | 2910 | 2905 | 2910 | 2905 | 386 |
| 244 | 20231012 | 151800 | 1013694750 | 2905 | 2910 | 2910 | 2905 | 150 |
| 245 | 20231012 | 151700 | 1013258400 | 2905 | 2905 | 2905 | 2905 | 100 |
| 246 | 20231012 | 151600 | 1012967900 | 2905 | 2905 | 2905 | 2905 | 6477 |
| 247 | 20231012 | 151500 | 994152215 | 2905 | 2910 | 2910 | 2905 | 1003 |
| 248 | 20231012 | 151400 | 991235790 | 2910 | 2910 | 2910 | 2910 | 103 |
| 249 | 20231012 | 151300 | 990936060 | 2910 | 2910 | 2910 | 2910 | 282 |
| 250 | 20231012 | 151200 | 990115440 | 2915 | 2910 | 2915 | 2910 | 570 |
| 251 | 20231012 | 151100 | 988456390 | 2910 | 2910 | 2910 | 2910 | 103 |
| 252 | 20231012 | 151000 | 988156660 | 2910 | 2910 | 2910 | 2910 | 2190 |
| 253 | 20231012 | 150900 | 981783760 | 2910 | 2910 | 2910 | 2910 | 0 |
| 254 | 20231012 | 150800 | 981783760 | 2910 | 2905 | 2910 | 2905 | 16 |
| 255 | 20231012 | 150700 | 981737250 | 2910 | 2910 | 2910 | 2910 | 0 |
| 256 | 20231012 | 150600 | 981737250 | 2910 | 2910 | 2910 | 2910 | 486 |
| 257 | 20231012 | 150500 | 980322990 | 2905 | 2905 | 2905 | 2905 | 524 |
| 258 | 20231012 | 150400 | 978800770 | 2910 | 2905 | 2910 | 2905 | 703 |
| 259 | 20231012 | 150300 | 976755720 | 2905 | 2905 | 2905 | 2905 | 10 |
| 260 | 20231012 | 150200 | 976726670 | 2905 | 2905 | 2910 | 2905 | 111 |
| 261 | 20231012 | 150100 | 976404165 | 2910 | 2905 | 2910 | 2905 | 134 |
| 262 | 20231012 | 150000 | 976014725 | 2910 | 2900 | 2910 | 2900 | 4299 |
| 263 | 20231012 | 145900 | 963528465 | 2900 | 2900 | 2900 | 2900 | 3 |
| 264 | 20231012 | 145800 | 963519765 | 2895 | 2895 | 2895 | 2895 | 35 |
| 265 | 20231012 | 145700 | 963418440 | 2895 | 2905 | 2910 | 2895 | 103 |
| 266 | 20231012 | 145600 | 963119465 | 2910 | 2910 | 2910 | 2910 | 1009 |
| 267 | 20231012 | 145500 | 960183275 | 2905 | 2900 | 2905 | 2900 | 1702 |
| 268 | 20231012 | 145400 | 955239295 | 2900 | 2900 | 2900 | 2900 | 383 |
| 269 | 20231012 | 145300 | 954128595 | 2900 | 2900 | 2900 | 2900 | 115 |
| 270 | 20231012 | 145200 | 953795095 | 2905 | 2910 | 2910 | 2905 | 1082 |
| 271 | 20231012 | 145100 | 950651880 | 2910 | 2905 | 2910 | 2905 | 11 |
| 272 | 20231012 | 145000 | 950619920 | 2905 | 2905 | 2905 | 2905 | 105 |
| 273 | 20231012 | 144900 | 950314895 | 2910 | 2910 | 2910 | 2910 | 20 |
| 274 | 20231012 | 144800 | 950256695 | 2910 | 2910 | 2910 | 2905 | 339 |
| 275 | 20231012 | 144700 | 949271025 | 2905 | 2905 | 2905 | 2905 | 750 |
| 276 | 20231012 | 144600 | 947092275 | 2900 | 2900 | 2900 | 2900 | 510 |
| 277 | 20231012 | 144500 | 945613275 | 2905 | 2900 | 2905 | 2900 | 1138 |
| 278 | 20231012 | 144400 | 942307850 | 2900 | 2900 | 2900 | 2900 | 107 |
| 279 | 20231012 | 144300 | 941997550 | 2900 | 2900 | 2900 | 2900 | 30 |
| 280 | 20231012 | 144200 | 941910550 | 2905 | 2910 | 2910 | 2905 | 11 |
| 281 | 20231012 | 144100 | 941878545 | 2910 | 2905 | 2910 | 2900 | 1102 |
| 282 | 20231012 | 144000 | 938682230 | 2905 | 2905 | 2910 | 2905 | 1137 |
| 283 | 20231012 | 143900 | 935379240 | 2905 | 2905 | 2905 | 2905 | 0 |
| 284 | 20231012 | 143800 | 935379240 | 2905 | 2900 | 2905 | 2900 | 1201 |
| 285 | 20231012 | 143700 | 931890355 | 2900 | 2900 | 2900 | 2900 | 105 |
| 286 | 20231012 | 143600 | 931585855 | 2900 | 2895 | 2905 | 2895 | 5618 |
| 287 | 20231012 | 143500 | 915274485 | 2895 | 2895 | 2895 | 2895 | 6 |
| 288 | 20231012 | 143400 | 915257115 | 2895 | 2895 | 2895 | 2895 | 265 |
| 289 | 20231012 | 143300 | 914489940 | 2890 | 2890 | 2890 | 2890 | 0 |
| 290 | 20231012 | 143200 | 914489940 | 2890 | 2890 | 2890 | 2890 | 0 |
| 291 | 20231012 | 143100 | 914489940 | 2890 | 2890 | 2890 | 2890 | 25 |
| 292 | 20231012 | 143000 | 914417690 | 2890 | 2890 | 2890 | 2890 | 101 |
| 293 | 20231012 | 142900 | 914125800 | 2905 | 2905 | 2905 | 2890 | 393 |
| 294 | 20231012 | 142800 | 912987000 | 2905 | 2905 | 2905 | 2905 | 0 |
| 295 | 20231012 | 142700 | 912987000 | 2905 | 2905 | 2905 | 2905 | 0 |
| 296 | 20231012 | 142600 | 912987000 | 2905 | 2890 | 2905 | 2890 | 3139 |
| 297 | 20231012 | 142500 | 903914055 | 2890 | 2900 | 2900 | 2890 | 434 |
| 298 | 20231012 | 142400 | 902656455 | 2900 | 2900 | 2900 | 2900 | 0 |
| 299 | 20231012 | 142300 | 902656455 | 2900 | 2895 | 2900 | 2895 | 21 |
| 300 | 20231012 | 142200 | 902595560 | 2905 | 2900 | 2905 | 2900 | 913 |
| 301 | 20231012 | 142100 | 899944675 | 2900 | 2900 | 2900 | 2900 | 0 |
| 302 | 20231012 | 142000 | 899944675 | 2900 | 2900 | 2900 | 2900 | 0 |
| 303 | 20231012 | 141900 | 899944675 | 2900 | 2900 | 2900 | 2900 | 0 |
| 304 | 20231012 | 141800 | 899944675 | 2900 | 2900 | 2900 | 2900 | 0 |
| 305 | 20231012 | 141700 | 899944675 | 2900 | 2900 | 2900 | 2900 | 0 |
| 306 | 20231012 | 141600 | 899944675 | 2900 | 2900 | 2900 | 2900 | 1 |
| 307 | 20231012 | 141500 | 899941775 | 2900 | 2900 | 2900 | 2900 | 1500 |
| 308 | 20231012 | 141400 | 895591775 | 2890 | 2890 | 2890 | 2890 | 115 |
| 309 | 20231012 | 141300 | 895259425 | 2900 | 2890 | 2900 | 2890 | 15 |
| 310 | 20231012 | 141200 | 895215975 | 2890 | 2890 | 2890 | 2890 | 0 |
| 311 | 20231012 | 141100 | 895215975 | 2890 | 2895 | 2895 | 2890 | 1721 |
| 312 | 20231012 | 141000 | 890242045 | 2895 | 2895 | 2900 | 2895 | 91 |
| 313 | 20231012 | 140900 | 889978595 | 2900 | 2905 | 2905 | 2900 | 11 |
| 314 | 20231012 | 140800 | 889946645 | 2905 | 2900 | 2905 | 2900 | 925 |
| 315 | 20231012 | 140700 | 887264140 | 2900 | 2900 | 2900 | 2900 | 2000 |
| 316 | 20231012 | 140600 | 881464140 | 2895 | 2895 | 2900 | 2895 | 1681 |
| 317 | 20231012 | 140500 | 876589645 | 2895 | 2895 | 2895 | 2895 | 2 |
| 318 | 20231012 | 140400 | 876583855 | 2900 | 2900 | 2900 | 2900 | 0 |
| 319 | 20231012 | 140300 | 876583855 | 2900 | 2900 | 2900 | 2900 | 71 |
| 320 | 20231012 | 140200 | 876377955 | 2900 | 2900 | 2900 | 2900 | 0 |
| 321 | 20231012 | 140100 | 876377955 | 2900 | 2900 | 2900 | 2900 | 0 |
| 322 | 20231012 | 140000 | 876377955 | 2900 | 2900 | 2900 | 2900 | 0 |
| 323 | 20231012 | 135900 | 876377955 | 2900 | 2900 | 2900 | 2900 | 0 |
| 324 | 20231012 | 135800 | 876377955 | 2900 | 2900 | 2900 | 2900 | 2 |
| 325 | 20231012 | 135700 | 876372155 | 2895 | 2895 | 2895 | 2895 | 0 |
| 326 | 20231012 | 135600 | 876372155 | 2895 | 2895 | 2895 | 2895 | 93 |
| 327 | 20231012 | 135500 | 876102920 | 2900 | 2900 | 2900 | 2900 | 0 |
| 328 | 20231012 | 135400 | 876102920 | 2900 | 2900 | 2900 | 2900 | 0 |
| 329 | 20231012 | 135300 | 876102920 | 2900 | 2900 | 2900 | 2900 | 18 |
| 330 | 20231012 | 135200 | 876050720 | 2900 | 2900 | 2900 | 2900 | 35 |
| 331 | 20231012 | 135100 | 875949220 | 2890 | 2890 | 2890 | 2890 | 9 |
| 332 | 20231012 | 135000 | 875923210 | 2890 | 2890 | 2890 | 2890 | 0 |
| 333 | 20231012 | 134900 | 875923210 | 2890 | 2890 | 2890 | 2890 | 190 |
| 334 | 20231012 | 134800 | 875374110 | 2885 | 2900 | 2900 | 2885 | 84 |
| 335 | 20231012 | 134700 | 875131260 | 2880 | 2900 | 2900 | 2880 | 2932 |
| 336 | 20231012 | 134600 | 866664885 | 2900 | 2900 | 2900 | 2900 | 458 |
| 337 | 20231012 | 134500 | 865336685 | 2900 | 2900 | 2900 | 2900 | 52 |
| 338 | 20231012 | 134400 | 865185885 | 2900 | 2900 | 2900 | 2900 | 0 |
| 339 | 20231012 | 134300 | 865185885 | 2900 | 2900 | 2900 | 2900 | 2 |
| 340 | 20231012 | 134200 | 865180085 | 2895 | 2895 | 2895 | 2895 | 1 |
| 341 | 20231012 | 134100 | 865177190 | 2905 | 2905 | 2905 | 2905 | 0 |
| 342 | 20231012 | 134000 | 865177190 | 2905 | 2905 | 2905 | 2905 | 3 |
| 343 | 20231012 | 133900 | 865168475 | 2905 | 2905 | 2905 | 2905 | 30 |
| 344 | 20231012 | 133800 | 865081325 | 2905 | 2900 | 2905 | 2895 | 619 |
| 345 | 20231012 | 133700 | 863287550 | 2900 | 2900 | 2900 | 2900 | 763 |
| 346 | 20231012 | 133600 | 861074850 | 2900 | 2900 | 2900 | 2900 | 2 |
| 347 | 20231012 | 133500 | 861069050 | 2900 | 2900 | 2900 | 2900 | 194 |
| 348 | 20231012 | 133400 | 860506450 | 2900 | 2900 | 2900 | 2900 | 703 |
| 349 | 20231012 | 133300 | 858467750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 350 | 20231012 | 133200 | 858467750 | 2905 | 2905 | 2905 | 2905 | 0 |
| 351 | 20231012 | 133100 | 858467750 | 2905 | 2905 | 2905 | 2905 | 100 |
| 352 | 20231012 | 133000 | 858177250 | 2905 | 2900 | 2905 | 2900 | 200 |
| 353 | 20231012 | 132900 | 857596750 | 2905 | 2905 | 2905 | 2905 | 1 |
| 354 | 20231012 | 132800 | 857593845 | 2900 | 2900 | 2900 | 2900 | 201 |
| 355 | 20231012 | 132700 | 857010945 | 2900 | 2900 | 2900 | 2900 | 10 |
| 356 | 20231012 | 132600 | 856981945 | 2900 | 2905 | 2905 | 2900 | 610 |
| 357 | 20231012 | 132500 | 855212895 | 2905 | 2900 | 2905 | 2900 | 51 |
| 358 | 20231012 | 132400 | 855064990 | 2900 | 2905 | 2905 | 2900 | 104 |
| 359 | 20231012 | 132300 | 854763285 | 2905 | 2905 | 2905 | 2905 | 1023 |
| 360 | 20231012 | 132200 | 851791470 | 2900 | 2900 | 2900 | 2900 | 0 |
| 361 | 20231012 | 132100 | 851791470 | 2900 | 2900 | 2900 | 2900 | 260 |
| 362 | 20231012 | 132000 | 851037470 | 2900 | 2900 | 2900 | 2900 | 244 |
| 363 | 20231012 | 131900 | 850329870 | 2900 | 2900 | 2900 | 2900 | 1710 |
| 364 | 20231012 | 131800 | 845370870 | 2905 | 2900 | 2905 | 2900 | 189 |
| 365 | 20231012 | 131700 | 844822520 | 2900 | 2900 | 2900 | 2900 | 762 |
| 366 | 20231012 | 131600 | 842612720 | 2900 | 2905 | 2905 | 2900 | 1747 |
| 367 | 20231012 | 131500 | 837546235 | 2900 | 2900 | 2900 | 2900 | 0 |
| 368 | 20231012 | 131400 | 837546235 | 2900 | 2900 | 2900 | 2900 | 0 |
| 369 | 20231012 | 131300 | 837546235 | 2900 | 2900 | 2900 | 2900 | 0 |
| 370 | 20231012 | 131200 | 837546235 | 2900 | 2900 | 2900 | 2900 | 0 |
| 371 | 20231012 | 131100 | 837546235 | 2900 | 2900 | 2900 | 2900 | 209 |
| 372 | 20231012 | 131000 | 836940135 | 2905 | 2900 | 2905 | 2900 | 50 |
| 373 | 20231012 | 130900 | 836794985 | 2900 | 2900 | 2900 | 2900 | 110 |
| 374 | 20231012 | 130800 | 836475985 | 2900 | 2900 | 2900 | 2900 | 0 |
| 375 | 20231012 | 130700 | 836475985 | 2900 | 2900 | 2900 | 2900 | 0 |
| 376 | 20231012 | 130600 | 836475985 | 2900 | 2900 | 2900 | 2900 | 0 |
| 377 | 20231012 | 130500 | 836475985 | 2900 | 2900 | 2900 | 2900 | 0 |
| 378 | 20231012 | 130400 | 836475985 | 2900 | 2900 | 2900 | 2900 | 170 |
| 379 | 20231012 | 130300 | 835982985 | 2910 | 2910 | 2910 | 2910 | 86 |
| 380 | 20231012 | 130200 | 835732725 | 2910 | 2910 | 2910 | 2910 | 2 |
| 381 | 20231012 | 130100 | 835726905 | 2900 | 2910 | 2910 | 2900 | 230 |
| 382 | 20231012 | 130000 | 835058605 | 2910 | 2910 | 2910 | 2910 | 189 |
| 383 | 20231012 | 125900 | 834508615 | 2915 | 2915 | 2915 | 2915 | 31 |
| 384 | 20231012 | 125800 | 834418250 | 2915 | 2915 | 2915 | 2915 | 1126 |
| 385 | 20231012 | 125700 | 831135960 | 2915 | 2905 | 2915 | 2905 | 4224 |
| 386 | 20231012 | 125600 | 818848550 | 2905 | 2900 | 2910 | 2900 | 1177 |
| 387 | 20231012 | 125500 | 815433815 | 2910 | 2910 | 2910 | 2910 | 110 |
| 388 | 20231012 | 125400 | 815113715 | 2910 | 2900 | 2910 | 2900 | 10718 |
| 389 | 20231012 | 125300 | 784004215 | 2895 | 2895 | 2895 | 2895 | 192 |
| 390 | 20231012 | 125200 | 783448375 | 2895 | 2895 | 2895 | 2895 | 501 |
| 391 | 20231012 | 125100 | 781997980 | 2895 | 2900 | 2900 | 2895 | 600 |
| 392 | 20231012 | 125000 | 780260480 | 2900 | 2895 | 2900 | 2895 | 289 |
| 393 | 20231012 | 124900 | 779423745 | 2895 | 2895 | 2895 | 2895 | 0 |
| 394 | 20231012 | 124800 | 779423745 | 2895 | 2895 | 2895 | 2895 | 10 |
| 395 | 20231012 | 124700 | 779394795 | 2890 | 2890 | 2890 | 2890 | 50 |
| 396 | 20231012 | 124600 | 779250295 | 2890 | 2895 | 2895 | 2890 | 22 |
| 397 | 20231012 | 124500 | 779186670 | 2895 | 2890 | 2895 | 2890 | 225 |
| 398 | 20231012 | 124400 | 778535325 | 2890 | 2895 | 2895 | 2890 | 1075 |
| 399 | 20231012 | 124300 | 775423475 | 2895 | 2895 | 2895 | 2895 | 0 |
| 400 | 20231012 | 124200 | 775423475 | 2895 | 2895 | 2895 | 2895 | 0 |
| 401 | 20231012 | 124100 | 775423475 | 2895 | 2895 | 2895 | 2895 | 0 |
| 402 | 20231012 | 124000 | 775423475 | 2895 | 2895 | 2895 | 2895 | 100 |
| 403 | 20231012 | 123900 | 775133975 | 2895 | 2895 | 2895 | 2895 | 34 |
| 404 | 20231012 | 123800 | 775035545 | 2895 | 2895 | 2895 | 2895 | 0 |
| 405 | 20231012 | 123700 | 775035545 | 2895 | 2895 | 2895 | 2895 | 0 |
| 406 | 20231012 | 123600 | 775035545 | 2895 | 2895 | 2895 | 2895 | 100 |
| 407 | 20231012 | 123500 | 774746045 | 2895 | 2895 | 2895 | 2895 | 0 |
| 408 | 20231012 | 123400 | 774746045 | 2895 | 2895 | 2895 | 2895 | 0 |
| 409 | 20231012 | 123300 | 774746045 | 2895 | 2895 | 2895 | 2895 | 0 |
| 410 | 20231012 | 123200 | 774746045 | 2895 | 2895 | 2895 | 2895 | 13 |
| 411 | 20231012 | 123100 | 774708410 | 2895 | 2895 | 2895 | 2895 | 10 |
| 412 | 20231012 | 123000 | 774679460 | 2895 | 2895 | 2895 | 2895 | 549 |
| 413 | 20231012 | 122900 | 773090105 | 2895 | 2895 | 2895 | 2895 | 1 |
| 414 | 20231012 | 122800 | 773087210 | 2890 | 2890 | 2890 | 2890 | 0 |
| 415 | 20231012 | 122700 | 773087210 | 2890 | 2890 | 2890 | 2890 | 259 |
| 416 | 20231012 | 122600 | 772338700 | 2890 | 2895 | 2895 | 2890 | 249 |
| 417 | 20231012 | 122500 | 771619075 | 2890 | 2895 | 2895 | 2890 | 95 |
| 418 | 20231012 | 122400 | 771344500 | 2900 | 2900 | 2900 | 2900 | 0 |
| 419 | 20231012 | 122300 | 771344500 | 2900 | 2890 | 2900 | 2890 | 2340 |
| 420 | 20231012 | 122200 | 764581300 | 2890 | 2895 | 2900 | 2890 | 3359 |
| 421 | 20231012 | 122100 | 754862880 | 2895 | 2900 | 2900 | 2895 | 121 |
| 422 | 20231012 | 122000 | 754512230 | 2900 | 2900 | 2900 | 2900 | 132 |
| 423 | 20231012 | 121900 | 754129430 | 2900 | 2900 | 2900 | 2900 | 191 |
| 424 | 20231012 | 121800 | 753575530 | 2900 | 2900 | 2900 | 2900 | 201 |
| 425 | 20231012 | 121700 | 752992630 | 2900 | 2900 | 2900 | 2900 | 499 |
| 426 | 20231012 | 121600 | 751545530 | 2900 | 2900 | 2900 | 2900 | 0 |
| 427 | 20231012 | 121500 | 751545530 | 2900 | 2900 | 2900 | 2900 | 30 |
| 428 | 20231012 | 121400 | 751458530 | 2900 | 2900 | 2900 | 2900 | 160 |
| 429 | 20231012 | 121300 | 750994530 | 2900 | 2900 | 2900 | 2900 | 325 |
| 430 | 20231012 | 121200 | 750052030 | 2900 | 2900 | 2900 | 2900 | 875 |
| 431 | 20231012 | 121100 | 747514530 | 2900 | 2900 | 2900 | 2900 | 0 |
| 432 | 20231012 | 121000 | 747514530 | 2900 | 2900 | 2900 | 2900 | 11 |
| 433 | 20231012 | 120900 | 747482630 | 2900 | 2900 | 2900 | 2895 | 4 |
| 434 | 20231012 | 120800 | 747471035 | 2895 | 2895 | 2895 | 2895 | 1000 |
| 435 | 20231012 | 120700 | 744576035 | 2900 | 2900 | 2900 | 2900 | 360 |
| 436 | 20231012 | 120600 | 743532035 | 2900 | 2900 | 2900 | 2900 | 25 |
| 437 | 20231012 | 120500 | 743459535 | 2900 | 2900 | 2900 | 2900 | 20 |
| 438 | 20231012 | 120400 | 743401535 | 2900 | 2900 | 2900 | 2895 | 285 |
| 439 | 20231012 | 120300 | 742575285 | 2900 | 2900 | 2900 | 2900 | 1 |
| 440 | 20231012 | 120200 | 742572385 | 2890 | 2890 | 2890 | 2890 | 0 |
| 441 | 20231012 | 120100 | 742572385 | 2890 | 2890 | 2890 | 2890 | 0 |
| 442 | 20231012 | 120000 | 742572385 | 2890 | 2900 | 2900 | 2890 | 5247 |
| 443 | 20231012 | 115900 | 727377935 | 2890 | 2890 | 2890 | 2890 | 0 |
| 444 | 20231012 | 115800 | 727377935 | 2890 | 2890 | 2890 | 2890 | 45 |
| 445 | 20231012 | 115700 | 727247885 | 2885 | 2885 | 2885 | 2885 | 0 |
| 446 | 20231012 | 115600 | 727247885 | 2885 | 2885 | 2885 | 2885 | 0 |
| 447 | 20231012 | 115500 | 727247885 | 2885 | 2885 | 2885 | 2885 | 0 |
| 448 | 20231012 | 115400 | 727247885 | 2885 | 2895 | 2895 | 2885 | 666 |
| 449 | 20231012 | 115300 | 725321250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 450 | 20231012 | 115200 | 725321250 | 2900 | 2900 | 2900 | 2900 | 77 |
| 451 | 20231012 | 115100 | 725097950 | 2895 | 2895 | 2895 | 2895 | 0 |
| 452 | 20231012 | 115000 | 725097950 | 2895 | 2895 | 2895 | 2895 | 0 |
| 453 | 20231012 | 114900 | 725097950 | 2895 | 2895 | 2895 | 2895 | 40 |
| 454 | 20231012 | 114800 | 724982150 | 2895 | 2895 | 2895 | 2895 | 10 |
| 455 | 20231012 | 114700 | 724953200 | 2890 | 2890 | 2890 | 2890 | 10 |
| 456 | 20231012 | 114600 | 724924300 | 2895 | 2895 | 2895 | 2895 | 12 |
| 457 | 20231012 | 114500 | 724889560 | 2890 | 2890 | 2890 | 2890 | 3243 |
| 458 | 20231012 | 114400 | 715517290 | 2890 | 2890 | 2890 | 2890 | 4 |
| 459 | 20231012 | 114300 | 715505730 | 2890 | 2895 | 2895 | 2890 | 300 |
| 460 | 20231012 | 114200 | 714638480 | 2895 | 2895 | 2895 | 2895 | 195 |
| 461 | 20231012 | 114100 | 714073955 | 2895 | 2895 | 2895 | 2895 | 1767 |
| 462 | 20231012 | 114000 | 708958490 | 2895 | 2900 | 2900 | 2895 | 921 |
| 463 | 20231012 | 113900 | 706288685 | 2900 | 2905 | 2905 | 2900 | 401 |
| 464 | 20231012 | 113800 | 705125780 | 2905 | 2905 | 2905 | 2905 | 3 |
| 465 | 20231012 | 113700 | 705117065 | 2900 | 2900 | 2900 | 2900 | 34 |
| 466 | 20231012 | 113600 | 705018465 | 2900 | 2900 | 2900 | 2900 | 2000 |
| 467 | 20231012 | 113500 | 699218465 | 2905 | 2905 | 2905 | 2905 | 116 |
| 468 | 20231012 | 113400 | 698881485 | 2905 | 2900 | 2905 | 2900 | 1072 |
| 469 | 20231012 | 113300 | 695772500 | 2905 | 2900 | 2905 | 2900 | 91 |
| 470 | 20231012 | 113200 | 695508150 | 2900 | 2900 | 2900 | 2900 | 0 |
| 471 | 20231012 | 113100 | 695508150 | 2900 | 2900 | 2900 | 2900 | 2555 |
| 472 | 20231012 | 113000 | 688098650 | 2900 | 2905 | 2905 | 2900 | 561 |
| 473 | 20231012 | 112900 | 686471445 | 2905 | 2905 | 2905 | 2905 | 79 |
| 474 | 20231012 | 112800 | 686241950 | 2905 | 2905 | 2905 | 2905 | 10 |
| 475 | 20231012 | 112700 | 686212900 | 2905 | 2905 | 2905 | 2905 | 0 |
| 476 | 20231012 | 112600 | 686212900 | 2905 | 2895 | 2905 | 2895 | 905 |
| 477 | 20231012 | 112500 | 683590950 | 2905 | 2905 | 2905 | 2905 | 590 |
| 478 | 20231012 | 112400 | 681877000 | 2905 | 2895 | 2905 | 2895 | 5085 |
| 479 | 20231012 | 112300 | 667129750 | 2895 | 2895 | 2895 | 2895 | 1000 |
| 480 | 20231012 | 112200 | 664234750 | 2895 | 2895 | 2895 | 2895 | 0 |
| 481 | 20231012 | 112100 | 664234750 | 2895 | 2895 | 2895 | 2895 | 310 |
| 482 | 20231012 | 112000 | 663337300 | 2895 | 2885 | 2895 | 2880 | 8040 |
| 483 | 20231012 | 111900 | 640082020 | 2885 | 2885 | 2885 | 2885 | 0 |
| 484 | 20231012 | 111800 | 640082020 | 2885 | 2885 | 2885 | 2885 | 18 |
| 485 | 20231012 | 111700 | 640030090 | 2885 | 2885 | 2885 | 2885 | 30 |
| 486 | 20231012 | 111600 | 639943540 | 2890 | 2890 | 2890 | 2890 | 5 |
| 487 | 20231012 | 111500 | 639929090 | 2890 | 2890 | 2890 | 2890 | 10 |
| 488 | 20231012 | 111400 | 639900190 | 2890 | 2890 | 2890 | 2890 | 70 |
| 489 | 20231012 | 111300 | 639697890 | 2890 | 2890 | 2890 | 2890 | 312 |
| 490 | 20231012 | 111200 | 638796210 | 2890 | 2890 | 2890 | 2890 | 0 |
| 491 | 20231012 | 111100 | 638796210 | 2890 | 2880 | 2890 | 2880 | 64 |
| 492 | 20231012 | 111000 | 638611750 | 2880 | 2880 | 2880 | 2880 | 20 |
| 493 | 20231012 | 110900 | 638554150 | 2880 | 2885 | 2885 | 2880 | 105 |
| 494 | 20231012 | 110800 | 638251235 | 2885 | 2885 | 2885 | 2885 | 10 |
| 495 | 20231012 | 110700 | 638222385 | 2885 | 2885 | 2885 | 2885 | 887 |
| 496 | 20231012 | 110600 | 635663390 | 2895 | 2895 | 2895 | 2895 | 35 |
| 497 | 20231012 | 110500 | 635562065 | 2895 | 2895 | 2895 | 2895 | 0 |
| 498 | 20231012 | 110400 | 635562065 | 2895 | 2895 | 2895 | 2895 | 1 |
| 499 | 20231012 | 110300 | 635559170 | 2890 | 2885 | 2890 | 2885 | 1402 |
| 500 | 20231012 | 110200 | 631512755 | 2890 | 2890 | 2890 | 2890 | 1359 |
| 501 | 20231012 | 110100 | 627585245 | 2890 | 2890 | 2890 | 2890 | 492 |
| 502 | 20231012 | 110000 | 626163365 | 2890 | 2895 | 2895 | 2890 | 1014 |
| 503 | 20231012 | 105900 | 623231580 | 2895 | 2895 | 2895 | 2895 | 0 |
| 504 | 20231012 | 105800 | 623231580 | 2895 | 2895 | 2900 | 2895 | 3137 |
| 505 | 20231012 | 105700 | 614147490 | 2895 | 2890 | 2900 | 2890 | 3500 |
| 506 | 20231012 | 105600 | 604014645 | 2895 | 2895 | 2895 | 2895 | 20 |
| 507 | 20231012 | 105500 | 603956745 | 2895 | 2895 | 2895 | 2895 | 54 |
| 508 | 20231012 | 105400 | 603800415 | 2895 | 2890 | 2895 | 2890 | 827 |
| 509 | 20231012 | 105300 | 601408960 | 2890 | 2890 | 2890 | 2885 | 411 |
| 510 | 20231012 | 105200 | 600221180 | 2890 | 2890 | 2890 | 2890 | 4 |
| 511 | 20231012 | 105100 | 600209620 | 2890 | 2890 | 2890 | 2890 | 3 |
| 512 | 20231012 | 105000 | 600200950 | 2890 | 2890 | 2890 | 2890 | 1993 |
| 513 | 20231012 | 104900 | 594441180 | 2890 | 2890 | 2890 | 2890 | 0 |
| 514 | 20231012 | 104800 | 594441180 | 2890 | 2890 | 2890 | 2890 | 10372 |
| 515 | 20231012 | 104700 | 564466100 | 2890 | 2890 | 2895 | 2890 | 5347 |
| 516 | 20231012 | 104600 | 549013245 | 2890 | 2890 | 2890 | 2890 | 72 |
| 517 | 20231012 | 104500 | 548805165 | 2890 | 2890 | 2890 | 2890 | 0 |
| 518 | 20231012 | 104400 | 548805165 | 2890 | 2885 | 2890 | 2885 | 200 |
| 519 | 20231012 | 104300 | 548227170 | 2890 | 2890 | 2890 | 2890 | 0 |
| 520 | 20231012 | 104200 | 548227170 | 2890 | 2890 | 2890 | 2890 | 0 |
| 521 | 20231012 | 104100 | 548227170 | 2890 | 2885 | 2890 | 2885 | 5064 |
| 522 | 20231012 | 104000 | 533607270 | 2880 | 2880 | 2880 | 2880 | 500 |
| 523 | 20231012 | 103900 | 532167270 | 2875 | 2880 | 2880 | 2875 | 6174 |
| 524 | 20231012 | 103800 | 514413550 | 2875 | 2880 | 2880 | 2875 | 1154 |
| 525 | 20231012 | 103700 | 511095525 | 2880 | 2880 | 2880 | 2880 | 0 |
| 526 | 20231012 | 103600 | 511095525 | 2880 | 2880 | 2880 | 2880 | 0 |
| 527 | 20231012 | 103500 | 511095525 | 2880 | 2880 | 2880 | 2880 | 0 |
| 528 | 20231012 | 103400 | 511095525 | 2880 | 2880 | 2880 | 2880 | 2 |
| 529 | 20231012 | 103300 | 511089765 | 2880 | 2880 | 2880 | 2880 | 53 |
| 530 | 20231012 | 103200 | 510937125 | 2880 | 2880 | 2880 | 2880 | 200 |
| 531 | 20231012 | 103100 | 510361125 | 2880 | 2880 | 2880 | 2880 | 1 |
| 532 | 20231012 | 103000 | 510358245 | 2875 | 2880 | 2880 | 2875 | 106 |
| 533 | 20231012 | 102900 | 510053325 | 2880 | 2880 | 2880 | 2880 | 0 |
| 534 | 20231012 | 102800 | 510053325 | 2880 | 2880 | 2880 | 2880 | 10 |
| 535 | 20231012 | 102700 | 510024525 | 2885 | 2885 | 2885 | 2885 | 1 |
| 536 | 20231012 | 102600 | 510021640 | 2875 | 2875 | 2875 | 2870 | 197 |
| 537 | 20231012 | 102500 | 509455380 | 2870 | 2870 | 2870 | 2870 | 501 |
| 538 | 20231012 | 102400 | 508017510 | 2870 | 2875 | 2875 | 2870 | 707 |
| 539 | 20231012 | 102300 | 505986140 | 2875 | 2885 | 2885 | 2875 | 1098 |
| 540 | 20231012 | 102200 | 502825680 | 2880 | 2880 | 2880 | 2880 | 129 |
| 541 | 20231012 | 102100 | 502454160 | 2880 | 2880 | 2880 | 2880 | 3 |
| 542 | 20231012 | 102000 | 502445520 | 2880 | 2880 | 2880 | 2880 | 177 |
| 543 | 20231012 | 101900 | 501935760 | 2885 | 2885 | 2885 | 2885 | 0 |
| 544 | 20231012 | 101800 | 501935760 | 2885 | 2890 | 2890 | 2885 | 1751 |
| 545 | 20231012 | 101700 | 496884075 | 2885 | 2885 | 2885 | 2885 | 50 |
| 546 | 20231012 | 101600 | 496739825 | 2885 | 2885 | 2885 | 2885 | 49 |
| 547 | 20231012 | 101500 | 496598460 | 2885 | 2885 | 2885 | 2885 | 30 |
| 548 | 20231012 | 101400 | 496511910 | 2890 | 2895 | 2895 | 2890 | 767 |
| 549 | 20231012 | 101300 | 494295230 | 2895 | 2890 | 2895 | 2890 | 1743 |
| 550 | 20231012 | 101200 | 489257935 | 2890 | 2890 | 2890 | 2890 | 0 |
| 551 | 20231012 | 101100 | 489257935 | 2890 | 2885 | 2890 | 2885 | 259 |
| 552 | 20231012 | 101000 | 488509720 | 2885 | 2885 | 2885 | 2885 | 3685 |
| 553 | 20231012 | 100900 | 477878495 | 2880 | 2880 | 2880 | 2880 | 0 |
| 554 | 20231012 | 100800 | 477878495 | 2880 | 2880 | 2880 | 2880 | 5 |
| 555 | 20231012 | 100700 | 477864095 | 2880 | 2875 | 2880 | 2875 | 27 |
| 556 | 20231012 | 100600 | 477786345 | 2880 | 2875 | 2880 | 2875 | 4713 |
| 557 | 20231012 | 100500 | 464223925 | 2880 | 2875 | 2880 | 2870 | 6485 |
| 558 | 20231012 | 100400 | 445599890 | 2880 | 2885 | 2885 | 2880 | 759 |
| 559 | 20231012 | 100300 | 443411690 | 2885 | 2885 | 2885 | 2885 | 6 |
| 560 | 20231012 | 100200 | 443394380 | 2885 | 2885 | 2885 | 2885 | 498 |
| 561 | 20231012 | 100100 | 441957650 | 2885 | 2885 | 2885 | 2885 | 1000 |
| 562 | 20231012 | 100000 | 439072650 | 2885 | 2885 | 2885 | 2885 | 1105 |
| 563 | 20231012 | 095900 | 435884725 | 2885 | 2885 | 2885 | 2885 | 1569 |
| 564 | 20231012 | 095800 | 431358160 | 2875 | 2875 | 2875 | 2875 | 0 |
| 565 | 20231012 | 095700 | 431358160 | 2875 | 2880 | 2885 | 2875 | 170 |
| 566 | 20231012 | 095600 | 430868255 | 2890 | 2890 | 2890 | 2890 | 0 |
| 567 | 20231012 | 095500 | 430868255 | 2890 | 2890 | 2890 | 2890 | 0 |
| 568 | 20231012 | 095400 | 430868255 | 2890 | 2890 | 2890 | 2890 | 50 |
| 569 | 20231012 | 095300 | 430723755 | 2875 | 2890 | 2890 | 2875 | 2180 |
| 570 | 20231012 | 095200 | 424425915 | 2885 | 2885 | 2885 | 2885 | 364 |
| 571 | 20231012 | 095100 | 423375775 | 2885 | 2880 | 2885 | 2880 | 825 |
| 572 | 20231012 | 095000 | 420999655 | 2885 | 2885 | 2885 | 2885 | 800 |
| 573 | 20231012 | 094900 | 418691655 | 2880 | 2885 | 2885 | 2880 | 3332 |
| 574 | 20231012 | 094800 | 409093580 | 2890 | 2890 | 2895 | 2885 | 148 |
| 575 | 20231012 | 094700 | 408665740 | 2895 | 2885 | 2895 | 2885 | 2769 |
| 576 | 20231012 | 094600 | 400668320 | 2885 | 2890 | 2890 | 2885 | 40 |
| 577 | 20231012 | 094500 | 400552870 | 2890 | 2885 | 2890 | 2885 | 536 |
| 578 | 20231012 | 094400 | 399006460 | 2880 | 2890 | 2890 | 2880 | 418 |
| 579 | 20231012 | 094300 | 397801310 | 2890 | 2890 | 2890 | 2890 | 592 |
| 580 | 20231012 | 094200 | 396090430 | 2885 | 2885 | 2885 | 2885 | 531 |
| 581 | 20231012 | 094100 | 394558495 | 2890 | 2890 | 2890 | 2890 | 208 |
| 582 | 20231012 | 094000 | 393957375 | 2890 | 2885 | 2890 | 2885 | 3659 |
| 583 | 20231012 | 093900 | 383398305 | 2885 | 2885 | 2890 | 2885 | 1617 |
| 584 | 20231012 | 093800 | 378733110 | 2885 | 2875 | 2885 | 2865 | 2581 |
| 585 | 20231012 | 093700 | 371300560 | 2865 | 2865 | 2865 | 2865 | 428 |
| 586 | 20231012 | 093600 | 370074340 | 2865 | 2870 | 2870 | 2865 | 343 |
| 587 | 20231012 | 093500 | 369090430 | 2865 | 2880 | 2880 | 2865 | 2441 |
| 588 | 20231012 | 093400 | 362096920 | 2880 | 2880 | 2885 | 2880 | 2701 |
| 589 | 20231012 | 093300 | 354310315 | 2885 | 2885 | 2885 | 2880 | 122 |
| 590 | 20231012 | 093200 | 353958845 | 2870 | 2885 | 2885 | 2870 | 1668 |
| 591 | 20231012 | 093100 | 349159910 | 2885 | 2865 | 2885 | 2860 | 3615 |
| 592 | 20231012 | 093000 | 338780055 | 2870 | 2855 | 2870 | 2855 | 112 |
| 593 | 20231012 | 092900 | 338460280 | 2855 | 2855 | 2855 | 2855 | 217 |
| 594 | 20231012 | 092800 | 337840745 | 2855 | 2855 | 2855 | 2840 | 3910 |
| 595 | 20231012 | 092700 | 326697280 | 2855 | 2855 | 2855 | 2855 | 1173 |
| 596 | 20231012 | 092600 | 323348365 | 2855 | 2865 | 2865 | 2855 | 1086 |
| 597 | 20231012 | 092500 | 320238500 | 2875 | 2875 | 2875 | 2875 | 0 |
| 598 | 20231012 | 092400 | 320238500 | 2875 | 2875 | 2875 | 2875 | 539 |
| 599 | 20231012 | 092300 | 318688875 | 2875 | 2880 | 2880 | 2875 | 94 |
| 600 | 20231012 | 092200 | 318418455 | 2880 | 2860 | 2880 | 2860 | 1955 |
| 601 | 20231012 | 092100 | 312791425 | 2860 | 2875 | 2875 | 2860 | 468 |
| 602 | 20231012 | 092000 | 311451175 | 2860 | 2875 | 2875 | 2860 | 1872 |
| 603 | 20231012 | 091900 | 306082745 | 2880 | 2880 | 2880 | 2880 | 540 |
| 604 | 20231012 | 091800 | 304527545 | 2880 | 2880 | 2885 | 2880 | 188 |
| 605 | 20231012 | 091700 | 303985605 | 2880 | 2875 | 2880 | 2870 | 2016 |
| 606 | 20231012 | 091600 | 298188520 | 2880 | 2875 | 2880 | 2875 | 1407 |
| 607 | 20231012 | 091500 | 294139360 | 2875 | 2880 | 2880 | 2875 | 1564 |
| 608 | 20231012 | 091400 | 289642845 | 2880 | 2880 | 2880 | 2870 | 1095 |
| 609 | 20231012 | 091300 | 286499495 | 2870 | 2875 | 2875 | 2870 | 4782 |
| 610 | 20231012 | 091200 | 272773955 | 2875 | 2875 | 2875 | 2875 | 1042 |
| 611 | 20231012 | 091100 | 269778205 | 2875 | 2880 | 2880 | 2870 | 8495 |
| 612 | 20231012 | 091000 | 245370690 | 2880 | 2885 | 2885 | 2880 | 2046 |
| 613 | 20231012 | 090900 | 239473990 | 2880 | 2870 | 2885 | 2860 | 3222 |
| 614 | 20231012 | 090800 | 230220945 | 2870 | 2875 | 2875 | 2860 | 439 |
| 615 | 20231012 | 090700 | 228965115 | 2870 | 2875 | 2875 | 2860 | 3464 |
| 616 | 20231012 | 090600 | 219023490 | 2875 | 2880 | 2880 | 2875 | 445 |
| 617 | 20231012 | 090500 | 217744065 | 2865 | 2870 | 2875 | 2860 | 2040 |
| 618 | 20231012 | 090400 | 211894925 | 2870 | 2880 | 2890 | 2865 | 3649 |
| 619 | 20231012 | 090300 | 201384445 | 2880 | 2880 | 2885 | 2860 | 14768 |
| 620 | 20231012 | 090200 | 158926265 | 2880 | 2875 | 2890 | 2875 | 11430 |
| 621 | 20231012 | 090100 | 125999310 | 2865 | 2845 | 2870 | 2845 | 16229 |
| 622 | 20231012 | 090000 | 79614285 | 2850 | 2830 | 2850 | 2830 | 28125 |