30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 190400 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 8100 |
| 3 | 20231010 | 190300 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 4 | 20231010 | 190200 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 5 | 20231010 | 190100 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 6 | 20231010 | 190000 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 7 | 20231010 | 185900 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 8 | 20231010 | 185800 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 9 | 20231010 | 185700 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 10 | 20231010 | 185600 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 11 | 20231010 | 185500 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 12 | 20231010 | 185400 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 13 | 20231010 | 185300 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 14 | 20231010 | 185200 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 15 | 20231010 | 185100 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 16 | 20231010 | 185000 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 17 | 20231010 | 184900 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 18 | 20231010 | 184800 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 19 | 20231010 | 184700 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 20 | 20231010 | 184600 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 21 | 20231010 | 184500 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 22 | 20231010 | 184400 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 23 | 20231010 | 184300 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 24 | 20231010 | 184200 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 25 | 20231010 | 184100 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 26 | 20231010 | 184000 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 27 | 20231010 | 183900 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 28 | 20231010 | 183800 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 29 | 20231010 | 183700 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 30 | 20231010 | 183600 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 31 | 20231010 | 183500 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 32 | 20231010 | 183400 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 8100 |
| 33 | 20231010 | 183300 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 34 | 20231010 | 183200 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 35 | 20231010 | 183100 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 36 | 20231010 | 183000 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 37 | 20231010 | 182900 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 38 | 20231010 | 182800 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 39 | 20231010 | 182700 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 40 | 20231010 | 182600 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 41 | 20231010 | 182500 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 42 | 20231010 | 182400 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 43 | 20231010 | 182300 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 44 | 20231010 | 182200 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 45 | 20231010 | 182100 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 46 | 20231010 | 182000 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 47 | 20231010 | 181900 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 48 | 20231010 | 181800 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 49 | 20231010 | 181700 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 50 | 20231010 | 181600 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 51 | 20231010 | 181500 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 52 | 20231010 | 181400 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 53 | 20231010 | 181300 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 54 | 20231010 | 181200 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 55 | 20231010 | 181100 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 56 | 20231010 | 181000 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 57 | 20231010 | 180900 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 58 | 20231010 | 180800 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 59 | 20231010 | 180700 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 60 | 20231010 | 180600 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 61 | 20231010 | 180500 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 62 | 20231010 | 180400 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 8100 |
| 63 | 20231010 | 180300 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 64 | 20231010 | 180200 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 65 | 20231010 | 180100 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 66 | 20231010 | 180000 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 67 | 20231010 | 175900 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 68 | 20231010 | 175800 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 69 | 20231010 | 175700 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 70 | 20231010 | 175600 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 71 | 20231010 | 175500 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 72 | 20231010 | 175400 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 73 | 20231010 | 175300 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 74 | 20231010 | 175200 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 75 | 20231010 | 175100 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 76 | 20231010 | 175000 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 77 | 20231010 | 174900 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 78 | 20231010 | 174800 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 79 | 20231010 | 174700 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 80 | 20231010 | 174600 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 81 | 20231010 | 174500 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 82 | 20231010 | 174400 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 83 | 20231010 | 174300 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 84 | 20231010 | 174200 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 85 | 20231010 | 174100 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 86 | 20231010 | 174000 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 87 | 20231010 | 173900 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 88 | 20231010 | 173800 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 89 | 20231010 | 173700 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 90 | 20231010 | 173600 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 91 | 20231010 | 173500 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 92 | 20231010 | 173400 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 8100 |
| 93 | 20231010 | 173300 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 94 | 20231010 | 173200 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 95 | 20231010 | 173100 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 96 | 20231010 | 173000 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 97 | 20231010 | 172900 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 98 | 20231010 | 172800 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 99 | 20231010 | 172700 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 100 | 20231010 | 172600 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 101 | 20231010 | 172500 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 102 | 20231010 | 172400 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 103 | 20231010 | 172300 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 104 | 20231010 | 172200 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 105 | 20231010 | 172100 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 106 | 20231010 | 172000 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 107 | 20231010 | 171900 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 108 | 20231010 | 171800 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 109 | 20231010 | 171700 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 110 | 20231010 | 171600 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 111 | 20231010 | 171500 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 112 | 20231010 | 171400 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 113 | 20231010 | 171300 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 114 | 20231010 | 171200 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 115 | 20231010 | 171100 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 116 | 20231010 | 171000 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 117 | 20231010 | 170900 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 118 | 20231010 | 170800 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 119 | 20231010 | 170700 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 120 | 20231010 | 170600 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 121 | 20231010 | 170500 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 122 | 20231010 | 170400 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 8100 |
| 123 | 20231010 | 170300 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 124 | 20231010 | 170200 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 125 | 20231010 | 170100 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 126 | 20231010 | 170000 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 127 | 20231010 | 165900 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 128 | 20231010 | 165800 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 129 | 20231010 | 165700 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 130 | 20231010 | 165600 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 131 | 20231010 | 165500 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 132 | 20231010 | 165400 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 133 | 20231010 | 165300 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 134 | 20231010 | 165200 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 135 | 20231010 | 165100 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 136 | 20231010 | 165000 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 137 | 20231010 | 164900 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 138 | 20231010 | 164800 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 139 | 20231010 | 164700 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 140 | 20231010 | 164600 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 141 | 20231010 | 164500 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 142 | 20231010 | 164400 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 143 | 20231010 | 164300 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 144 | 20231010 | 164200 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 145 | 20231010 | 164100 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 146 | 20231010 | 164000 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 147 | 20231010 | 163900 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 148 | 20231010 | 163800 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 149 | 20231010 | 163700 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 150 | 20231010 | 163600 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 151 | 20231010 | 163500 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 152 | 20231010 | 163400 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 8100 |
| 153 | 20231010 | 163300 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 154 | 20231010 | 163200 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 155 | 20231010 | 163100 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 156 | 20231010 | 163000 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 157 | 20231010 | 162900 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 158 | 20231010 | 162800 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 159 | 20231010 | 162700 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 160 | 20231010 | 162600 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 161 | 20231010 | 162500 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 162 | 20231010 | 162400 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 163 | 20231010 | 162300 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 164 | 20231010 | 162200 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 165 | 20231010 | 162100 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 166 | 20231010 | 162000 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 167 | 20231010 | 161900 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 168 | 20231010 | 161800 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 169 | 20231010 | 161700 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 170 | 20231010 | 161600 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 171 | 20231010 | 161500 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 172 | 20231010 | 161400 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 173 | 20231010 | 161300 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 174 | 20231010 | 161200 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 175 | 20231010 | 161100 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 176 | 20231010 | 161000 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 177 | 20231010 | 160900 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 178 | 20231010 | 160800 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 179 | 20231010 | 160700 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 180 | 20231010 | 160600 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 181 | 20231010 | 160500 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 182 | 20231010 | 160400 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 8100 |
| 183 | 20231010 | 160300 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 184 | 20231010 | 160200 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 185 | 20231010 | 160100 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 186 | 20231010 | 160000 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 187 | 20231010 | 155900 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 188 | 20231010 | 155800 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 189 | 20231010 | 155700 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 190 | 20231010 | 155600 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 191 | 20231010 | 155500 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 192 | 20231010 | 155400 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 193 | 20231010 | 155300 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 194 | 20231010 | 155200 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 195 | 20231010 | 155100 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 196 | 20231010 | 155000 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 197 | 20231010 | 154900 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 198 | 20231010 | 154800 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 199 | 20231010 | 154700 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 200 | 20231010 | 154600 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 201 | 20231010 | 154500 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 202 | 20231010 | 154400 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 203 | 20231010 | 154300 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 204 | 20231010 | 154200 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 205 | 20231010 | 154100 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 206 | 20231010 | 154000 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 207 | 20231010 | 153900 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 208 | 20231010 | 153800 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 209 | 20231010 | 153700 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 210 | 20231010 | 153600 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 211 | 20231010 | 153500 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 212 | 20231010 | 153400 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 8100 |
| 213 | 20231010 | 153300 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 214 | 20231010 | 153200 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 215 | 20231010 | 153100 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 0 |
| 216 | 20231010 | 153000 | 4415774125 | 3715 | 3715 | 3715 | 3715 | 8100 |
| 217 | 20231010 | 152900 | 4385682625 | 3730 | 3730 | 3730 | 3730 | 0 |
| 218 | 20231010 | 152800 | 4385682625 | 3730 | 3730 | 3730 | 3730 | 0 |
| 219 | 20231010 | 152700 | 4385682625 | 3730 | 3730 | 3730 | 3730 | 0 |
| 220 | 20231010 | 152600 | 4385682625 | 3730 | 3730 | 3730 | 3730 | 0 |
| 221 | 20231010 | 152500 | 4385682625 | 3730 | 3730 | 3730 | 3730 | 0 |
| 222 | 20231010 | 152400 | 4385682625 | 3730 | 3730 | 3730 | 3730 | 0 |
| 223 | 20231010 | 152300 | 4385682625 | 3730 | 3730 | 3730 | 3730 | 0 |
| 224 | 20231010 | 152200 | 4385682625 | 3730 | 3730 | 3730 | 3730 | 0 |
| 225 | 20231010 | 152100 | 4385682625 | 3730 | 3730 | 3730 | 3730 | 0 |
| 226 | 20231010 | 152000 | 4385682625 | 3730 | 3730 | 3730 | 3730 | 0 |
| 227 | 20231010 | 151900 | 4385682625 | 3730 | 3725 | 3730 | 3720 | 3865 |
| 228 | 20231010 | 151800 | 4371272505 | 3730 | 3730 | 3730 | 3725 | 397 |
| 229 | 20231010 | 151700 | 4369793580 | 3730 | 3735 | 3735 | 3730 | 1438 |
| 230 | 20231010 | 151600 | 4364427145 | 3735 | 3735 | 3735 | 3735 | 182 |
| 231 | 20231010 | 151500 | 4363747375 | 3740 | 3740 | 3740 | 3735 | 750 |
| 232 | 20231010 | 151400 | 4360944575 | 3745 | 3735 | 3745 | 3735 | 322 |
| 233 | 20231010 | 151300 | 4359739685 | 3745 | 3745 | 3745 | 3735 | 503 |
| 234 | 20231010 | 151200 | 4357855970 | 3745 | 3735 | 3745 | 3735 | 665 |
| 235 | 20231010 | 151100 | 4355372075 | 3735 | 3725 | 3735 | 3725 | 2 |
| 236 | 20231010 | 151000 | 4355364615 | 3735 | 3730 | 3735 | 3730 | 426 |
| 237 | 20231010 | 150900 | 4353775580 | 3735 | 3720 | 3735 | 3715 | 610 |
| 238 | 20231010 | 150800 | 4351508435 | 3715 | 3735 | 3735 | 3715 | 1089 |
| 239 | 20231010 | 150700 | 4347455865 | 3735 | 3740 | 3740 | 3735 | 280 |
| 240 | 20231010 | 150600 | 4346409565 | 3740 | 3745 | 3745 | 3740 | 153 |
| 241 | 20231010 | 150500 | 4345836725 | 3745 | 3745 | 3745 | 3745 | 60 |
| 242 | 20231010 | 150400 | 4345612025 | 3730 | 3730 | 3755 | 3730 | 102 |
| 243 | 20231010 | 150300 | 4345229070 | 3755 | 3745 | 3755 | 3745 | 251 |
| 244 | 20231010 | 150200 | 4344287370 | 3745 | 3725 | 3745 | 3725 | 110 |
| 245 | 20231010 | 150100 | 4343875670 | 3750 | 3745 | 3750 | 3745 | 99 |
| 246 | 20231010 | 150000 | 4343504430 | 3720 | 3720 | 3720 | 3720 | 2 |
| 247 | 20231010 | 145900 | 4343496990 | 3715 | 3750 | 3755 | 3715 | 2441 |
| 248 | 20231010 | 145800 | 4334409665 | 3725 | 3730 | 3730 | 3725 | 217 |
| 249 | 20231010 | 145700 | 4333601205 | 3730 | 3735 | 3735 | 3730 | 160 |
| 250 | 20231010 | 145600 | 4333004110 | 3730 | 3735 | 3735 | 3725 | 235 |
| 251 | 20231010 | 145500 | 4332128445 | 3730 | 3735 | 3735 | 3730 | 1572 |
| 252 | 20231010 | 145400 | 4326259500 | 3740 | 3755 | 3755 | 3740 | 72 |
| 253 | 20231010 | 145300 | 4325989980 | 3740 | 3740 | 3740 | 3740 | 0 |
| 254 | 20231010 | 145200 | 4325989980 | 3740 | 3740 | 3740 | 3740 | 353 |
| 255 | 20231010 | 145100 | 4324669760 | 3740 | 3755 | 3755 | 3740 | 354 |
| 256 | 20231010 | 145000 | 4323345750 | 3740 | 3740 | 3740 | 3740 | 1 |
| 257 | 20231010 | 144900 | 4323342010 | 3760 | 3755 | 3760 | 3755 | 152 |
| 258 | 20231010 | 144800 | 4322770495 | 3745 | 3745 | 3745 | 3740 | 86 |
| 259 | 20231010 | 144700 | 4322448840 | 3755 | 3745 | 3755 | 3735 | 566 |
| 260 | 20231010 | 144600 | 4320332560 | 3750 | 3745 | 3750 | 3745 | 174 |
| 261 | 20231010 | 144500 | 4319680115 | 3750 | 3740 | 3750 | 3740 | 725 |
| 262 | 20231010 | 144400 | 4316967965 | 3735 | 3735 | 3740 | 3730 | 337 |
| 263 | 20231010 | 144300 | 4315707770 | 3735 | 3730 | 3740 | 3730 | 306 |
| 264 | 20231010 | 144200 | 4314564875 | 3730 | 3740 | 3740 | 3730 | 88 |
| 265 | 20231010 | 144100 | 4314235765 | 3740 | 3735 | 3740 | 3730 | 186 |
| 266 | 20231010 | 144000 | 4313541805 | 3730 | 3730 | 3730 | 3730 | 0 |
| 267 | 20231010 | 143900 | 4313541805 | 3730 | 3735 | 3735 | 3725 | 1396 |
| 268 | 20231010 | 143800 | 4308333900 | 3740 | 3735 | 3740 | 3735 | 718 |
| 269 | 20231010 | 143700 | 4305650490 | 3735 | 3735 | 3735 | 3730 | 277 |
| 270 | 20231010 | 143600 | 4304615900 | 3730 | 3725 | 3730 | 3725 | 839 |
| 271 | 20231010 | 143500 | 4301489720 | 3720 | 3715 | 3725 | 3715 | 1287 |
| 272 | 20231010 | 143400 | 4296697010 | 3725 | 3715 | 3725 | 3715 | 197 |
| 273 | 20231010 | 143300 | 4295964905 | 3715 | 3720 | 3720 | 3715 | 142 |
| 274 | 20231010 | 143200 | 4295437210 | 3715 | 3715 | 3715 | 3715 | 0 |
| 275 | 20231010 | 143100 | 4295437210 | 3715 | 3705 | 3715 | 3705 | 2714 |
| 276 | 20231010 | 143000 | 4285357700 | 3710 | 3710 | 3710 | 3705 | 974 |
| 277 | 20231010 | 142900 | 4281744410 | 3710 | 3705 | 3710 | 3705 | 366 |
| 278 | 20231010 | 142800 | 4280388375 | 3710 | 3710 | 3710 | 3700 | 694 |
| 279 | 20231010 | 142700 | 4277815415 | 3715 | 3715 | 3715 | 3700 | 1388 |
| 280 | 20231010 | 142600 | 4272673150 | 3715 | 3710 | 3715 | 3710 | 1003 |
| 281 | 20231010 | 142500 | 4268952015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 282 | 20231010 | 142400 | 4268952015 | 3700 | 3705 | 3710 | 3700 | 1781 |
| 283 | 20231010 | 142300 | 4262361130 | 3705 | 3730 | 3730 | 3705 | 598 |
| 284 | 20231010 | 142200 | 4260145515 | 3700 | 3705 | 3705 | 3700 | 3373 |
| 285 | 20231010 | 142100 | 4247662710 | 3705 | 3710 | 3710 | 3705 | 942 |
| 286 | 20231010 | 142000 | 4244171990 | 3705 | 3705 | 3705 | 3705 | 483 |
| 287 | 20231010 | 141900 | 4242382475 | 3705 | 3710 | 3710 | 3705 | 364 |
| 288 | 20231010 | 141800 | 4241033000 | 3710 | 3735 | 3735 | 3710 | 458 |
| 289 | 20231010 | 141700 | 4239332570 | 3735 | 3720 | 3735 | 3710 | 814 |
| 290 | 20231010 | 141600 | 4236303835 | 3725 | 3725 | 3730 | 3725 | 11 |
| 291 | 20231010 | 141500 | 4236262815 | 3730 | 3710 | 3730 | 3705 | 7821 |
| 292 | 20231010 | 141400 | 4207229785 | 3710 | 3715 | 3715 | 3710 | 3934 |
| 293 | 20231010 | 141300 | 4192631385 | 3715 | 3720 | 3720 | 3715 | 1703 |
| 294 | 20231010 | 141200 | 4186300875 | 3720 | 3725 | 3725 | 3720 | 1403 |
| 295 | 20231010 | 141100 | 4181081420 | 3725 | 3735 | 3735 | 3725 | 287 |
| 296 | 20231010 | 141000 | 4180011910 | 3735 | 3725 | 3735 | 3725 | 13 |
| 297 | 20231010 | 140900 | 4179963470 | 3725 | 3730 | 3730 | 3720 | 337 |
| 298 | 20231010 | 140800 | 4178709515 | 3750 | 3725 | 3755 | 3720 | 1762 |
| 299 | 20231010 | 140700 | 4172153190 | 3720 | 3735 | 3735 | 3720 | 2701 |
| 300 | 20231010 | 140600 | 4162089085 | 3730 | 3735 | 3740 | 3730 | 1126 |
| 301 | 20231010 | 140500 | 4157883890 | 3735 | 3755 | 3755 | 3735 | 1107 |
| 302 | 20231010 | 140400 | 4153745975 | 3760 | 3755 | 3760 | 3750 | 155 |
| 303 | 20231010 | 140300 | 4153163950 | 3750 | 3760 | 3760 | 3745 | 384 |
| 304 | 20231010 | 140200 | 4151720395 | 3735 | 3755 | 3755 | 3735 | 7066 |
| 305 | 20231010 | 140100 | 4125305400 | 3755 | 3735 | 3755 | 3735 | 1090 |
| 306 | 20231010 | 140000 | 4121223170 | 3735 | 3750 | 3750 | 3700 | 16704 |
| 307 | 20231010 | 135900 | 4059034025 | 3750 | 3765 | 3765 | 3750 | 6300 |
| 308 | 20231010 | 135800 | 4035358640 | 3765 | 3775 | 3775 | 3765 | 4796 |
| 309 | 20231010 | 135700 | 4017290065 | 3775 | 3775 | 3780 | 3775 | 480 |
| 310 | 20231010 | 135600 | 4015478015 | 3775 | 3775 | 3780 | 3775 | 4498 |
| 311 | 20231010 | 135500 | 3998493890 | 3780 | 3790 | 3795 | 3765 | 16783 |
| 312 | 20231010 | 135400 | 3935028040 | 3795 | 3810 | 3810 | 3795 | 7578 |
| 313 | 20231010 | 135300 | 3906231145 | 3810 | 3810 | 3815 | 3810 | 3613 |
| 314 | 20231010 | 135200 | 3892465510 | 3815 | 3815 | 3815 | 3815 | 45 |
| 315 | 20231010 | 135100 | 3892293835 | 3815 | 3810 | 3815 | 3810 | 151 |
| 316 | 20231010 | 135000 | 3891717870 | 3820 | 3810 | 3825 | 3810 | 169 |
| 317 | 20231010 | 134900 | 3891073610 | 3815 | 3810 | 3815 | 3810 | 483 |
| 318 | 20231010 | 134800 | 3889232810 | 3810 | 3810 | 3825 | 3810 | 3796 |
| 319 | 20231010 | 134700 | 3874739025 | 3810 | 3810 | 3815 | 3810 | 1134 |
| 320 | 20231010 | 134600 | 3870417915 | 3815 | 3820 | 3820 | 3810 | 2309 |
| 321 | 20231010 | 134500 | 3861613785 | 3815 | 3815 | 3815 | 3805 | 2045 |
| 322 | 20231010 | 134400 | 3853818440 | 3815 | 3815 | 3815 | 3810 | 1884 |
| 323 | 20231010 | 134300 | 3846632560 | 3810 | 3810 | 3810 | 3810 | 1060 |
| 324 | 20231010 | 134200 | 3842593960 | 3810 | 3810 | 3815 | 3805 | 3336 |
| 325 | 20231010 | 134100 | 3829892755 | 3810 | 3820 | 3820 | 3810 | 1062 |
| 326 | 20231010 | 134000 | 3825845435 | 3810 | 3825 | 3825 | 3810 | 493 |
| 327 | 20231010 | 133900 | 3823962265 | 3820 | 3820 | 3820 | 3805 | 4220 |
| 328 | 20231010 | 133800 | 3807881105 | 3820 | 3815 | 3830 | 3815 | 2169 |
| 329 | 20231010 | 133700 | 3799584895 | 3820 | 3820 | 3820 | 3805 | 2946 |
| 330 | 20231010 | 133600 | 3788355600 | 3820 | 3805 | 3820 | 3805 | 727 |
| 331 | 20231010 | 133500 | 3785579125 | 3825 | 3805 | 3825 | 3800 | 8825 |
| 332 | 20231010 | 133400 | 3752004345 | 3805 | 3820 | 3820 | 3800 | 16025 |
| 333 | 20231010 | 133300 | 3690962475 | 3820 | 3840 | 3840 | 3820 | 4437 |
| 334 | 20231010 | 133200 | 3673979560 | 3840 | 3845 | 3845 | 3830 | 3261 |
| 335 | 20231010 | 133100 | 3661463795 | 3845 | 3835 | 3850 | 3825 | 6939 |
| 336 | 20231010 | 133000 | 3634878515 | 3835 | 3850 | 3855 | 3830 | 7814 |
| 337 | 20231010 | 132900 | 3604888705 | 3830 | 3860 | 3860 | 3830 | 17465 |
| 338 | 20231010 | 132800 | 3537723635 | 3855 | 3865 | 3870 | 3855 | 7893 |
| 339 | 20231010 | 132700 | 3507227535 | 3865 | 3905 | 3925 | 3860 | 34083 |
| 340 | 20231010 | 132600 | 3374924370 | 3905 | 3925 | 3930 | 3890 | 19093 |
| 341 | 20231010 | 132500 | 3300341370 | 3930 | 3990 | 3990 | 3930 | 36302 |
| 342 | 20231010 | 132400 | 3156819025 | 3990 | 4000 | 4015 | 3990 | 14145 |
| 343 | 20231010 | 132300 | 3100190405 | 3995 | 3995 | 4010 | 3980 | 8072 |
| 344 | 20231010 | 132200 | 3067909585 | 4000 | 4000 | 4005 | 3975 | 18189 |
| 345 | 20231010 | 132100 | 2995257785 | 4000 | 3980 | 4010 | 3960 | 35606 |
| 346 | 20231010 | 132000 | 2853509805 | 3975 | 3960 | 3990 | 3955 | 9118 |
| 347 | 20231010 | 131900 | 2817243070 | 3960 | 3960 | 3995 | 3950 | 23239 |
| 348 | 20231010 | 131800 | 2725060255 | 3955 | 3980 | 3990 | 3955 | 30323 |
| 349 | 20231010 | 131700 | 2604753610 | 3990 | 4030 | 4055 | 3950 | 105384 |
| 350 | 20231010 | 131600 | 2183955000 | 4030 | 4015 | 4095 | 4015 | 128115 |
| 351 | 20231010 | 131500 | 1663913480 | 4015 | 4080 | 4090 | 4015 | 74923 |
| 352 | 20231010 | 131400 | 1359135225 | 4135 | 4135 | 4135 | 4135 | 0 |
| 353 | 20231010 | 131300 | 1359135225 | 4135 | 3895 | 4135 | 3870 | 115457 |
| 354 | 20231010 | 131200 | 896474760 | 3905 | 3790 | 3940 | 3775 | 75815 |
| 355 | 20231010 | 131100 | 602336415 | 3785 | 3800 | 3815 | 3765 | 8391 |
| 356 | 20231010 | 131000 | 570540350 | 3815 | 3720 | 3815 | 3720 | 10511 |
| 357 | 20231010 | 130900 | 530920920 | 3700 | 3710 | 3710 | 3700 | 261 |
| 358 | 20231010 | 130800 | 529952660 | 3700 | 3720 | 3720 | 3700 | 4336 |
| 359 | 20231010 | 130700 | 513868295 | 3720 | 3720 | 3720 | 3720 | 9 |
| 360 | 20231010 | 130600 | 513834815 | 3715 | 3720 | 3720 | 3715 | 103 |
| 361 | 20231010 | 130500 | 513452155 | 3710 | 3710 | 3710 | 3710 | 0 |
| 362 | 20231010 | 130400 | 513452155 | 3710 | 3715 | 3715 | 3710 | 235 |
| 363 | 20231010 | 130300 | 512580285 | 3715 | 3715 | 3715 | 3715 | 483 |
| 364 | 20231010 | 130200 | 510785940 | 3720 | 3725 | 3730 | 3720 | 1032 |
| 365 | 20231010 | 130100 | 506944810 | 3725 | 3725 | 3725 | 3725 | 150 |
| 366 | 20231010 | 130000 | 506386060 | 3725 | 3725 | 3725 | 3725 | 69 |
| 367 | 20231010 | 125900 | 506129035 | 3730 | 3730 | 3730 | 3730 | 395 |
| 368 | 20231010 | 125800 | 504655685 | 3730 | 3740 | 3740 | 3730 | 277 |
| 369 | 20231010 | 125700 | 503621590 | 3735 | 3750 | 3750 | 3735 | 1294 |
| 370 | 20231010 | 125600 | 498776000 | 3755 | 3755 | 3755 | 3755 | 20 |
| 371 | 20231010 | 125500 | 498700900 | 3755 | 3755 | 3755 | 3755 | 0 |
| 372 | 20231010 | 125400 | 498700900 | 3755 | 3755 | 3755 | 3755 | 1 |
| 373 | 20231010 | 125300 | 498697145 | 3755 | 3760 | 3760 | 3755 | 99 |
| 374 | 20231010 | 125200 | 498324910 | 3750 | 3750 | 3750 | 3750 | 0 |
| 375 | 20231010 | 125100 | 498324910 | 3750 | 3750 | 3750 | 3750 | 1300 |
| 376 | 20231010 | 125000 | 493449910 | 3750 | 3755 | 3755 | 3750 | 1110 |
| 377 | 20231010 | 124900 | 489282350 | 3755 | 3760 | 3760 | 3755 | 1406 |
| 378 | 20231010 | 124800 | 484002790 | 3760 | 3760 | 3760 | 3755 | 42 |
| 379 | 20231010 | 124700 | 483845025 | 3760 | 3760 | 3760 | 3760 | 1936 |
| 380 | 20231010 | 124600 | 476565665 | 3765 | 3770 | 3770 | 3765 | 542 |
| 381 | 20231010 | 124500 | 474524845 | 3775 | 3775 | 3775 | 3775 | 238 |
| 382 | 20231010 | 124400 | 473626395 | 3775 | 3775 | 3775 | 3775 | 121 |
| 383 | 20231010 | 124300 | 473169620 | 3770 | 3770 | 3770 | 3770 | 1011 |
| 384 | 20231010 | 124200 | 469358150 | 3770 | 3765 | 3770 | 3760 | 253 |
| 385 | 20231010 | 124100 | 468406680 | 3765 | 3765 | 3765 | 3765 | 94 |
| 386 | 20231010 | 124000 | 468052770 | 3765 | 3765 | 3765 | 3765 | 5 |
| 387 | 20231010 | 123900 | 468033945 | 3760 | 3760 | 3760 | 3760 | 1 |
| 388 | 20231010 | 123800 | 468030185 | 3760 | 3765 | 3765 | 3760 | 351 |
| 389 | 20231010 | 123700 | 466708925 | 3765 | 3765 | 3765 | 3765 | 5 |
| 390 | 20231010 | 123600 | 466690100 | 3765 | 3765 | 3765 | 3765 | 769 |
| 391 | 20231010 | 123500 | 463794815 | 3765 | 3765 | 3765 | 3765 | 20 |
| 392 | 20231010 | 123400 | 463719515 | 3765 | 3765 | 3765 | 3765 | 22 |
| 393 | 20231010 | 123300 | 463636685 | 3765 | 3770 | 3770 | 3765 | 547 |
| 394 | 20231010 | 123200 | 461574500 | 3770 | 3770 | 3770 | 3770 | 65 |
| 395 | 20231010 | 123100 | 461329450 | 3770 | 3775 | 3775 | 3770 | 393 |
| 396 | 20231010 | 123000 | 459846355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 397 | 20231010 | 122900 | 459846355 | 3775 | 3775 | 3775 | 3775 | 2 |
| 398 | 20231010 | 122800 | 459838805 | 3775 | 3775 | 3775 | 3775 | 0 |
| 399 | 20231010 | 122700 | 459838805 | 3775 | 3775 | 3775 | 3775 | 54 |
| 400 | 20231010 | 122600 | 459634955 | 3775 | 3775 | 3775 | 3775 | 369 |
| 401 | 20231010 | 122500 | 458241980 | 3780 | 3780 | 3780 | 3780 | 2 |
| 402 | 20231010 | 122400 | 458234420 | 3775 | 3775 | 3775 | 3775 | 4 |
| 403 | 20231010 | 122300 | 458219320 | 3770 | 3775 | 3775 | 3770 | 26 |
| 404 | 20231010 | 122200 | 458121285 | 3775 | 3780 | 3780 | 3775 | 526 |
| 405 | 20231010 | 122100 | 456135460 | 3785 | 3780 | 3785 | 3780 | 100 |
| 406 | 20231010 | 122000 | 455756980 | 3775 | 3775 | 3775 | 3775 | 1 |
| 407 | 20231010 | 121900 | 455753205 | 3775 | 3775 | 3775 | 3775 | 0 |
| 408 | 20231010 | 121800 | 455753205 | 3775 | 3775 | 3775 | 3775 | 48 |
| 409 | 20231010 | 121700 | 455572005 | 3775 | 3775 | 3775 | 3775 | 101 |
| 410 | 20231010 | 121600 | 455190730 | 3775 | 3775 | 3775 | 3775 | 294 |
| 411 | 20231010 | 121500 | 454080880 | 3780 | 3780 | 3780 | 3780 | 100 |
| 412 | 20231010 | 121400 | 453702880 | 3775 | 3780 | 3780 | 3775 | 42 |
| 413 | 20231010 | 121300 | 453544130 | 3780 | 3780 | 3780 | 3780 | 84 |
| 414 | 20231010 | 121200 | 453226610 | 3780 | 3780 | 3780 | 3780 | 961 |
| 415 | 20231010 | 121100 | 449594030 | 3780 | 3785 | 3785 | 3780 | 4 |
| 416 | 20231010 | 121000 | 449578895 | 3785 | 3785 | 3785 | 3785 | 0 |
| 417 | 20231010 | 120900 | 449578895 | 3785 | 3785 | 3785 | 3785 | 1 |
| 418 | 20231010 | 120800 | 449575110 | 3790 | 3790 | 3790 | 3790 | 100 |
| 419 | 20231010 | 120700 | 449196110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 420 | 20231010 | 120600 | 449196110 | 3785 | 3785 | 3785 | 3785 | 2 |
| 421 | 20231010 | 120500 | 449188540 | 3785 | 3785 | 3785 | 3785 | 1576 |
| 422 | 20231010 | 120400 | 443223380 | 3790 | 3790 | 3790 | 3790 | 561 |
| 423 | 20231010 | 120300 | 441097190 | 3790 | 3790 | 3790 | 3790 | 0 |
| 424 | 20231010 | 120200 | 441097190 | 3790 | 3800 | 3800 | 3790 | 156 |
| 425 | 20231010 | 120100 | 440504700 | 3800 | 3800 | 3800 | 3800 | 0 |
| 426 | 20231010 | 120000 | 440504700 | 3800 | 3800 | 3800 | 3800 | 35 |
| 427 | 20231010 | 115900 | 440371700 | 3790 | 3790 | 3790 | 3790 | 0 |
| 428 | 20231010 | 115800 | 440371700 | 3790 | 3790 | 3790 | 3790 | 3 |
| 429 | 20231010 | 115700 | 440360330 | 3790 | 3795 | 3800 | 3790 | 494 |
| 430 | 20231010 | 115600 | 438487845 | 3795 | 3795 | 3795 | 3795 | 1 |
| 431 | 20231010 | 115500 | 438484050 | 3795 | 3795 | 3795 | 3795 | 0 |
| 432 | 20231010 | 115400 | 438484050 | 3795 | 3795 | 3795 | 3795 | 200 |
| 433 | 20231010 | 115300 | 437725050 | 3800 | 3800 | 3800 | 3800 | 208 |
| 434 | 20231010 | 115200 | 436934650 | 3800 | 3800 | 3800 | 3800 | 201 |
| 435 | 20231010 | 115100 | 436170850 | 3800 | 3800 | 3800 | 3800 | 0 |
| 436 | 20231010 | 115000 | 436170850 | 3800 | 3795 | 3800 | 3795 | 2333 |
| 437 | 20231010 | 114900 | 427317110 | 3795 | 3800 | 3800 | 3795 | 70 |
| 438 | 20231010 | 114800 | 427051115 | 3800 | 3805 | 3805 | 3800 | 29 |
| 439 | 20231010 | 114700 | 426940775 | 3805 | 3800 | 3805 | 3800 | 136 |
| 440 | 20231010 | 114600 | 426423950 | 3805 | 3805 | 3805 | 3805 | 509 |
| 441 | 20231010 | 114500 | 424487205 | 3805 | 3805 | 3805 | 3805 | 0 |
| 442 | 20231010 | 114400 | 424487205 | 3805 | 3805 | 3805 | 3805 | 0 |
| 443 | 20231010 | 114300 | 424487205 | 3805 | 3805 | 3805 | 3805 | 1 |
| 444 | 20231010 | 114200 | 424483400 | 3805 | 3805 | 3805 | 3805 | 2 |
| 445 | 20231010 | 114100 | 424475790 | 3805 | 3805 | 3805 | 3800 | 640 |
| 446 | 20231010 | 114000 | 422043740 | 3800 | 3800 | 3800 | 3800 | 0 |
| 447 | 20231010 | 113900 | 422043740 | 3800 | 3810 | 3810 | 3800 | 263 |
| 448 | 20231010 | 113800 | 421043885 | 3810 | 3810 | 3810 | 3810 | 0 |
| 449 | 20231010 | 113700 | 421043885 | 3810 | 3810 | 3810 | 3810 | 1 |
| 450 | 20231010 | 113600 | 421040075 | 3815 | 3815 | 3815 | 3815 | 0 |
| 451 | 20231010 | 113500 | 421040075 | 3815 | 3815 | 3815 | 3815 | 39 |
| 452 | 20231010 | 113400 | 420891290 | 3815 | 3815 | 3815 | 3815 | 1995 |
| 453 | 20231010 | 113300 | 413280365 | 3815 | 3800 | 3815 | 3800 | 697 |
| 454 | 20231010 | 113200 | 410624040 | 3800 | 3800 | 3800 | 3800 | 121 |
| 455 | 20231010 | 113100 | 410164240 | 3820 | 3820 | 3820 | 3820 | 4 |
| 456 | 20231010 | 113000 | 410148960 | 3820 | 3820 | 3820 | 3820 | 1 |
| 457 | 20231010 | 112900 | 410145140 | 3800 | 3810 | 3810 | 3800 | 530 |
| 458 | 20231010 | 112800 | 408129075 | 3815 | 3815 | 3815 | 3815 | 1 |
| 459 | 20231010 | 112700 | 408125260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 460 | 20231010 | 112600 | 408125260 | 3810 | 3810 | 3810 | 3810 | 1001 |
| 461 | 20231010 | 112500 | 404311450 | 3815 | 3820 | 3820 | 3815 | 441 |
| 462 | 20231010 | 112400 | 402627655 | 3825 | 3825 | 3825 | 3825 | 300 |
| 463 | 20231010 | 112300 | 401480155 | 3825 | 3825 | 3825 | 3825 | 0 |
| 464 | 20231010 | 112200 | 401480155 | 3825 | 3825 | 3825 | 3825 | 68 |
| 465 | 20231010 | 112100 | 401220055 | 3825 | 3820 | 3825 | 3820 | 2 |
| 466 | 20231010 | 112000 | 401212410 | 3825 | 3815 | 3825 | 3815 | 4 |
| 467 | 20231010 | 111900 | 401197120 | 3825 | 3825 | 3825 | 3825 | 3 |
| 468 | 20231010 | 111800 | 401185645 | 3825 | 3825 | 3825 | 3825 | 552 |
| 469 | 20231010 | 111700 | 399074245 | 3825 | 3810 | 3825 | 3810 | 63 |
| 470 | 20231010 | 111600 | 398833840 | 3810 | 3825 | 3825 | 3810 | 641 |
| 471 | 20231010 | 111500 | 396388195 | 3825 | 3825 | 3825 | 3825 | 26 |
| 472 | 20231010 | 111400 | 396288745 | 3825 | 3825 | 3825 | 3825 | 0 |
| 473 | 20231010 | 111300 | 396288745 | 3825 | 3825 | 3825 | 3825 | 555 |
| 474 | 20231010 | 111200 | 394165870 | 3820 | 3825 | 3825 | 3820 | 440 |
| 475 | 20231010 | 111100 | 392484870 | 3825 | 3825 | 3825 | 3825 | 0 |
| 476 | 20231010 | 111000 | 392484870 | 3825 | 3825 | 3825 | 3820 | 33 |
| 477 | 20231010 | 110900 | 392358650 | 3825 | 3825 | 3825 | 3825 | 0 |
| 478 | 20231010 | 110800 | 392358650 | 3825 | 3825 | 3825 | 3825 | 0 |
| 479 | 20231010 | 110700 | 392358650 | 3825 | 3825 | 3825 | 3825 | 100 |
| 480 | 20231010 | 110600 | 391976150 | 3825 | 3825 | 3825 | 3825 | 12 |
| 481 | 20231010 | 110500 | 391930250 | 3830 | 3830 | 3830 | 3830 | 129 |
| 482 | 20231010 | 110400 | 391436180 | 3830 | 3825 | 3830 | 3825 | 201 |
| 483 | 20231010 | 110300 | 390666355 | 3825 | 3825 | 3825 | 3825 | 0 |
| 484 | 20231010 | 110200 | 390666355 | 3825 | 3825 | 3825 | 3825 | 1 |
| 485 | 20231010 | 110100 | 390662530 | 3825 | 3830 | 3830 | 3825 | 272 |
| 486 | 20231010 | 110000 | 389622005 | 3835 | 3825 | 3835 | 3825 | 706 |
| 487 | 20231010 | 105900 | 386919855 | 3825 | 3825 | 3825 | 3825 | 1 |
| 488 | 20231010 | 105800 | 386916030 | 3835 | 3835 | 3835 | 3835 | 1 |
| 489 | 20231010 | 105700 | 386912195 | 3820 | 3820 | 3820 | 3820 | 30 |
| 490 | 20231010 | 105600 | 386797595 | 3835 | 3825 | 3835 | 3825 | 531 |
| 491 | 20231010 | 105500 | 384765480 | 3825 | 3835 | 3835 | 3825 | 1549 |
| 492 | 20231010 | 105400 | 378831315 | 3835 | 3835 | 3835 | 3835 | 292 |
| 493 | 20231010 | 105300 | 377711495 | 3840 | 3830 | 3840 | 3830 | 206 |
| 494 | 20231010 | 105200 | 376922505 | 3830 | 3835 | 3835 | 3830 | 114 |
| 495 | 20231010 | 105100 | 376485360 | 3835 | 3835 | 3835 | 3835 | 2 |
| 496 | 20231010 | 105000 | 376477690 | 3835 | 3835 | 3835 | 3835 | 101 |
| 497 | 20231010 | 104900 | 376090355 | 3835 | 3830 | 3835 | 3830 | 427 |
| 498 | 20231010 | 104800 | 374452815 | 3835 | 3835 | 3835 | 3835 | 75 |
| 499 | 20231010 | 104700 | 374165190 | 3835 | 3835 | 3835 | 3835 | 0 |
| 500 | 20231010 | 104600 | 374165190 | 3835 | 3835 | 3835 | 3835 | 1 |
| 501 | 20231010 | 104500 | 374161355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 502 | 20231010 | 104400 | 374161355 | 3840 | 3835 | 3840 | 3835 | 351 |
| 503 | 20231010 | 104300 | 372813520 | 3835 | 3835 | 3835 | 3835 | 0 |
| 504 | 20231010 | 104200 | 372813520 | 3835 | 3835 | 3835 | 3835 | 550 |
| 505 | 20231010 | 104100 | 370704270 | 3835 | 3835 | 3835 | 3835 | 6 |
| 506 | 20231010 | 104000 | 370681260 | 3835 | 3830 | 3835 | 3830 | 9 |
| 507 | 20231010 | 103900 | 370646785 | 3840 | 3835 | 3840 | 3835 | 25 |
| 508 | 20231010 | 103800 | 370550825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 509 | 20231010 | 103700 | 370550825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 510 | 20231010 | 103600 | 370550825 | 3835 | 3835 | 3835 | 3835 | 302 |
| 511 | 20231010 | 103500 | 369392655 | 3835 | 3840 | 3840 | 3835 | 33 |
| 512 | 20231010 | 103400 | 369265950 | 3840 | 3830 | 3840 | 3830 | 1096 |
| 513 | 20231010 | 103300 | 365057430 | 3835 | 3835 | 3835 | 3835 | 419 |
| 514 | 20231010 | 103200 | 363450565 | 3835 | 3840 | 3840 | 3835 | 281 |
| 515 | 20231010 | 103100 | 362371530 | 3840 | 3840 | 3840 | 3840 | 9 |
| 516 | 20231010 | 103000 | 362336970 | 3850 | 3850 | 3850 | 3845 | 2209 |
| 517 | 20231010 | 102900 | 353832625 | 3850 | 3845 | 3850 | 3845 | 301 |
| 518 | 20231010 | 102800 | 352675275 | 3850 | 3835 | 3850 | 3830 | 2082 |
| 519 | 20231010 | 102700 | 344680480 | 3835 | 3835 | 3835 | 3835 | 171 |
| 520 | 20231010 | 102600 | 344024695 | 3835 | 3840 | 3840 | 3835 | 1370 |
| 521 | 20231010 | 102500 | 338763910 | 3840 | 3835 | 3840 | 3835 | 601 |
| 522 | 20231010 | 102400 | 336456075 | 3840 | 3840 | 3845 | 3840 | 1179 |
| 523 | 20231010 | 102300 | 331928665 | 3850 | 3850 | 3850 | 3850 | 0 |
| 524 | 20231010 | 102200 | 331928665 | 3850 | 3850 | 3850 | 3850 | 788 |
| 525 | 20231010 | 102100 | 328894865 | 3850 | 3845 | 3850 | 3845 | 3 |
| 526 | 20231010 | 102000 | 328883320 | 3835 | 3845 | 3845 | 3835 | 51 |
| 527 | 20231010 | 101900 | 328687235 | 3840 | 3845 | 3845 | 3840 | 2011 |
| 528 | 20231010 | 101800 | 320964945 | 3845 | 3845 | 3845 | 3845 | 0 |
| 529 | 20231010 | 101700 | 320964945 | 3845 | 3820 | 3845 | 3820 | 4469 |
| 530 | 20231010 | 101600 | 303842220 | 3820 | 3815 | 3820 | 3815 | 292 |
| 531 | 20231010 | 101500 | 302727190 | 3815 | 3815 | 3815 | 3815 | 9 |
| 532 | 20231010 | 101400 | 302692855 | 3815 | 3815 | 3815 | 3815 | 1 |
| 533 | 20231010 | 101300 | 302689040 | 3815 | 3815 | 3815 | 3815 | 210 |
| 534 | 20231010 | 101200 | 301887890 | 3815 | 3815 | 3815 | 3815 | 0 |
| 535 | 20231010 | 101100 | 301887890 | 3815 | 3815 | 3820 | 3815 | 2063 |
| 536 | 20231010 | 101000 | 294007745 | 3815 | 3815 | 3815 | 3815 | 1 |
| 537 | 20231010 | 100900 | 294003930 | 3815 | 3815 | 3815 | 3815 | 1 |
| 538 | 20231010 | 100800 | 294000115 | 3820 | 3820 | 3820 | 3820 | 149 |
| 539 | 20231010 | 100700 | 293430935 | 3815 | 3815 | 3815 | 3815 | 775 |
| 540 | 20231010 | 100600 | 290474310 | 3810 | 3810 | 3820 | 3805 | 339 |
| 541 | 20231010 | 100500 | 289183785 | 3810 | 3815 | 3815 | 3810 | 626 |
| 542 | 20231010 | 100400 | 286797135 | 3815 | 3815 | 3815 | 3815 | 0 |
| 543 | 20231010 | 100300 | 286797135 | 3815 | 3815 | 3815 | 3815 | 1 |
| 544 | 20231010 | 100200 | 286793320 | 3815 | 3815 | 3815 | 3815 | 458 |
| 545 | 20231010 | 100100 | 285046050 | 3815 | 3815 | 3815 | 3815 | 186 |
| 546 | 20231010 | 100000 | 284336460 | 3815 | 3815 | 3815 | 3815 | 81 |
| 547 | 20231010 | 095900 | 284027445 | 3810 | 3810 | 3810 | 3810 | 26 |
| 548 | 20231010 | 095800 | 283928385 | 3810 | 3810 | 3810 | 3810 | 104 |
| 549 | 20231010 | 095700 | 283532145 | 3815 | 3815 | 3815 | 3815 | 1 |
| 550 | 20231010 | 095600 | 283528330 | 3815 | 3820 | 3820 | 3815 | 219 |
| 551 | 20231010 | 095500 | 282692100 | 3820 | 3820 | 3820 | 3815 | 1286 |
| 552 | 20231010 | 095400 | 277781580 | 3820 | 3805 | 3820 | 3805 | 199 |
| 553 | 20231010 | 095300 | 277023360 | 3800 | 3800 | 3800 | 3800 | 0 |
| 554 | 20231010 | 095200 | 277023360 | 3800 | 3830 | 3830 | 3800 | 7170 |
| 555 | 20231010 | 095100 | 249735530 | 3840 | 3840 | 3840 | 3840 | 278 |
| 556 | 20231010 | 095000 | 248668010 | 3840 | 3840 | 3840 | 3840 | 200 |
| 557 | 20231010 | 094900 | 247900010 | 3835 | 3845 | 3845 | 3835 | 1520 |
| 558 | 20231010 | 094800 | 242068485 | 3845 | 3850 | 3850 | 3840 | 252 |
| 559 | 20231010 | 094700 | 241100790 | 3850 | 3850 | 3850 | 3840 | 751 |
| 560 | 20231010 | 094600 | 238211080 | 3850 | 3845 | 3850 | 3845 | 283 |
| 561 | 20231010 | 094500 | 237121595 | 3845 | 3845 | 3845 | 3845 | 317 |
| 562 | 20231010 | 094400 | 235902730 | 3840 | 3845 | 3845 | 3840 | 110 |
| 563 | 20231010 | 094300 | 235479830 | 3845 | 3840 | 3845 | 3840 | 701 |
| 564 | 20231010 | 094200 | 232787985 | 3840 | 3840 | 3840 | 3840 | 50 |
| 565 | 20231010 | 094100 | 232595985 | 3830 | 3845 | 3845 | 3830 | 2024 |
| 566 | 20231010 | 094000 | 224827515 | 3845 | 3850 | 3850 | 3845 | 612 |
| 567 | 20231010 | 093900 | 222473220 | 3860 | 3855 | 3860 | 3855 | 2747 |
| 568 | 20231010 | 093800 | 211879255 | 3855 | 3860 | 3860 | 3855 | 892 |
| 569 | 20231010 | 093700 | 208437085 | 3860 | 3855 | 3860 | 3855 | 1476 |
| 570 | 20231010 | 093600 | 202745770 | 3855 | 3855 | 3855 | 3855 | 314 |
| 571 | 20231010 | 093500 | 201535300 | 3860 | 3850 | 3860 | 3850 | 1631 |
| 572 | 20231010 | 093400 | 195245765 | 3850 | 3850 | 3850 | 3850 | 252 |
| 573 | 20231010 | 093300 | 194275565 | 3850 | 3855 | 3855 | 3840 | 3969 |
| 574 | 20231010 | 093200 | 179008595 | 3855 | 3850 | 3855 | 3850 | 2578 |
| 575 | 20231010 | 093100 | 169077525 | 3850 | 3850 | 3855 | 3845 | 1237 |
| 576 | 20231010 | 093000 | 164316325 | 3850 | 3845 | 3855 | 3840 | 2485 |
| 577 | 20231010 | 092900 | 154755850 | 3840 | 3835 | 3840 | 3815 | 2218 |
| 578 | 20231010 | 092800 | 146241390 | 3835 | 3820 | 3835 | 3820 | 3301 |
| 579 | 20231010 | 092700 | 133615135 | 3820 | 3815 | 3825 | 3815 | 4403 |
| 580 | 20231010 | 092600 | 116800180 | 3810 | 3810 | 3810 | 3810 | 660 |
| 581 | 20231010 | 092500 | 114285580 | 3810 | 3815 | 3815 | 3810 | 465 |
| 582 | 20231010 | 092400 | 112512930 | 3815 | 3815 | 3815 | 3805 | 414 |
| 583 | 20231010 | 092300 | 110933550 | 3815 | 3820 | 3820 | 3815 | 608 |
| 584 | 20231010 | 092200 | 108612880 | 3820 | 3805 | 3820 | 3805 | 360 |
| 585 | 20231010 | 092100 | 107239070 | 3815 | 3810 | 3815 | 3810 | 2232 |
| 586 | 20231010 | 092000 | 98728990 | 3805 | 3805 | 3805 | 3805 | 463 |
| 587 | 20231010 | 091900 | 96967275 | 3805 | 3815 | 3815 | 3805 | 1781 |
| 588 | 20231010 | 091800 | 90185335 | 3815 | 3820 | 3820 | 3795 | 680 |
| 589 | 20231010 | 091700 | 87592670 | 3815 | 3800 | 3820 | 3795 | 4877 |
| 590 | 20231010 | 091600 | 69022770 | 3795 | 3800 | 3805 | 3795 | 392 |
| 591 | 20231010 | 091500 | 67534610 | 3805 | 3800 | 3805 | 3795 | 906 |
| 592 | 20231010 | 091400 | 64094025 | 3800 | 3800 | 3800 | 3800 | 747 |
| 593 | 20231010 | 091300 | 61255425 | 3805 | 3785 | 3805 | 3785 | 372 |
| 594 | 20231010 | 091200 | 59841910 | 3785 | 3800 | 3800 | 3785 | 227 |
| 595 | 20231010 | 091100 | 58981350 | 3810 | 3815 | 3820 | 3785 | 692 |
| 596 | 20231010 | 091000 | 56351640 | 3785 | 3800 | 3825 | 3785 | 3563 |
| 597 | 20231010 | 090900 | 42751065 | 3795 | 3795 | 3795 | 3765 | 86 |
| 598 | 20231010 | 090800 | 42425600 | 3795 | 3810 | 3810 | 3795 | 35 |
| 599 | 20231010 | 090700 | 42292315 | 3810 | 3780 | 3810 | 3780 | 2124 |
| 600 | 20231010 | 090600 | 34216390 | 3780 | 3755 | 3780 | 3755 | 169 |
| 601 | 20231010 | 090500 | 33579670 | 3770 | 3770 | 3770 | 3770 | 64 |
| 602 | 20231010 | 090400 | 33338390 | 3760 | 3770 | 3780 | 3760 | 2179 |
| 603 | 20231010 | 090300 | 25127675 | 3780 | 3785 | 3795 | 3780 | 1183 |
| 604 | 20231010 | 090200 | 20654655 | 3780 | 3760 | 3790 | 3760 | 1402 |
| 605 | 20231010 | 090100 | 15378300 | 3760 | 3760 | 3760 | 3750 | 140 |
| 606 | 20231010 | 090000 | 14852000 | 3760 | 3760 | 3760 | 3760 | 3950 |