31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 193500 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 5652 |
| 3 | 20231016 | 193400 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 4 | 20231016 | 193300 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 5 | 20231016 | 193200 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 6 | 20231016 | 193100 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 7 | 20231016 | 193000 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 8 | 20231016 | 192900 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 9 | 20231016 | 192800 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 10 | 20231016 | 192700 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 11 | 20231016 | 192600 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 12 | 20231016 | 192500 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 13 | 20231016 | 192400 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 14 | 20231016 | 192300 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 15 | 20231016 | 192200 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 16 | 20231016 | 192100 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 17 | 20231016 | 192000 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 18 | 20231016 | 191900 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 19 | 20231016 | 191800 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 20 | 20231016 | 191700 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 21 | 20231016 | 191600 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 22 | 20231016 | 191500 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 23 | 20231016 | 191400 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 24 | 20231016 | 191300 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 25 | 20231016 | 191200 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 26 | 20231016 | 191100 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 27 | 20231016 | 191000 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 28 | 20231016 | 190900 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 29 | 20231016 | 190800 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 30 | 20231016 | 190700 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 31 | 20231016 | 190600 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 32 | 20231016 | 190500 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 5652 |
| 33 | 20231016 | 190400 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 34 | 20231016 | 190300 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 35 | 20231016 | 190200 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 36 | 20231016 | 190100 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 37 | 20231016 | 190000 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 38 | 20231016 | 185900 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 39 | 20231016 | 185800 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 40 | 20231016 | 185700 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 41 | 20231016 | 185600 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 42 | 20231016 | 185500 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 43 | 20231016 | 185400 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 44 | 20231016 | 185300 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 45 | 20231016 | 185200 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 46 | 20231016 | 185100 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 47 | 20231016 | 185000 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 48 | 20231016 | 184900 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 49 | 20231016 | 184800 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 50 | 20231016 | 184700 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 51 | 20231016 | 184600 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 52 | 20231016 | 184500 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 53 | 20231016 | 184400 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 54 | 20231016 | 184300 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 55 | 20231016 | 184200 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 56 | 20231016 | 184100 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 57 | 20231016 | 184000 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 58 | 20231016 | 183900 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 59 | 20231016 | 183800 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 60 | 20231016 | 183700 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 61 | 20231016 | 183600 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 62 | 20231016 | 183500 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 5652 |
| 63 | 20231016 | 183400 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 64 | 20231016 | 183300 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 65 | 20231016 | 183200 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 66 | 20231016 | 183100 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 67 | 20231016 | 183000 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 68 | 20231016 | 182900 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 69 | 20231016 | 182800 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 70 | 20231016 | 182700 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 71 | 20231016 | 182600 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 72 | 20231016 | 182500 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 73 | 20231016 | 182400 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 74 | 20231016 | 182300 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 75 | 20231016 | 182200 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 76 | 20231016 | 182100 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 77 | 20231016 | 182000 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 78 | 20231016 | 181900 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 79 | 20231016 | 181800 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 80 | 20231016 | 181700 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 81 | 20231016 | 181600 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 82 | 20231016 | 181500 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 83 | 20231016 | 181400 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 84 | 20231016 | 181300 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 85 | 20231016 | 181200 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 86 | 20231016 | 181100 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 87 | 20231016 | 181000 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 88 | 20231016 | 180900 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 89 | 20231016 | 180800 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 90 | 20231016 | 180700 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 91 | 20231016 | 180600 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 92 | 20231016 | 180500 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 5652 |
| 93 | 20231016 | 180400 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 94 | 20231016 | 180300 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 95 | 20231016 | 180200 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 96 | 20231016 | 180100 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 97 | 20231016 | 180000 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 98 | 20231016 | 175900 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 99 | 20231016 | 175800 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 100 | 20231016 | 175700 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 101 | 20231016 | 175600 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 102 | 20231016 | 175500 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 103 | 20231016 | 175400 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 104 | 20231016 | 175300 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 105 | 20231016 | 175200 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 106 | 20231016 | 175100 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 107 | 20231016 | 175000 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 108 | 20231016 | 174900 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 109 | 20231016 | 174800 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 110 | 20231016 | 174700 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 111 | 20231016 | 174600 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 112 | 20231016 | 174500 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 113 | 20231016 | 174400 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 114 | 20231016 | 174300 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 115 | 20231016 | 174200 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 116 | 20231016 | 174100 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 117 | 20231016 | 174000 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 118 | 20231016 | 173900 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 119 | 20231016 | 173800 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 120 | 20231016 | 173700 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 121 | 20231016 | 173600 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 122 | 20231016 | 173500 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 5652 |
| 123 | 20231016 | 173400 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 124 | 20231016 | 173300 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 125 | 20231016 | 173200 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 126 | 20231016 | 173100 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 127 | 20231016 | 173000 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 128 | 20231016 | 172900 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 129 | 20231016 | 172800 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 130 | 20231016 | 172700 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 131 | 20231016 | 172600 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 132 | 20231016 | 172500 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 133 | 20231016 | 172400 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 134 | 20231016 | 172300 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 135 | 20231016 | 172200 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 136 | 20231016 | 172100 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 137 | 20231016 | 172000 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 138 | 20231016 | 171900 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 139 | 20231016 | 171800 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 140 | 20231016 | 171700 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 141 | 20231016 | 171600 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 142 | 20231016 | 171500 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 143 | 20231016 | 171400 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 144 | 20231016 | 171300 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 145 | 20231016 | 171200 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 146 | 20231016 | 171100 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 147 | 20231016 | 171000 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 148 | 20231016 | 170900 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 149 | 20231016 | 170800 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 150 | 20231016 | 170700 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 151 | 20231016 | 170600 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 152 | 20231016 | 170500 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 5652 |
| 153 | 20231016 | 170400 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 154 | 20231016 | 170300 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 155 | 20231016 | 170200 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 156 | 20231016 | 170100 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 157 | 20231016 | 170000 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 158 | 20231016 | 165900 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 159 | 20231016 | 165800 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 160 | 20231016 | 165700 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 161 | 20231016 | 165600 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 162 | 20231016 | 165500 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 163 | 20231016 | 165400 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 164 | 20231016 | 165300 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 165 | 20231016 | 165200 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 166 | 20231016 | 165100 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 167 | 20231016 | 165000 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 168 | 20231016 | 164900 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 169 | 20231016 | 164800 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 170 | 20231016 | 164700 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 171 | 20231016 | 164600 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 172 | 20231016 | 164500 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 173 | 20231016 | 164400 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 174 | 20231016 | 164300 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 175 | 20231016 | 164200 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 176 | 20231016 | 164100 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 177 | 20231016 | 164000 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 178 | 20231016 | 163900 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 179 | 20231016 | 163800 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 180 | 20231016 | 163700 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 181 | 20231016 | 163600 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 182 | 20231016 | 163500 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 5652 |
| 183 | 20231016 | 163400 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 184 | 20231016 | 163300 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 185 | 20231016 | 163200 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 186 | 20231016 | 163100 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 187 | 20231016 | 163000 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 188 | 20231016 | 162900 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 189 | 20231016 | 162800 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 190 | 20231016 | 162700 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 191 | 20231016 | 162600 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 192 | 20231016 | 162500 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 193 | 20231016 | 162400 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 194 | 20231016 | 162300 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 195 | 20231016 | 162200 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 196 | 20231016 | 162100 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 197 | 20231016 | 162000 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 198 | 20231016 | 161900 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 199 | 20231016 | 161800 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 200 | 20231016 | 161700 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 201 | 20231016 | 161600 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 202 | 20231016 | 161500 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 203 | 20231016 | 161400 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 204 | 20231016 | 161300 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 205 | 20231016 | 161200 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 206 | 20231016 | 161100 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 207 | 20231016 | 161000 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 208 | 20231016 | 160900 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 209 | 20231016 | 160800 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 210 | 20231016 | 160700 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 211 | 20231016 | 160600 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 212 | 20231016 | 160500 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 5652 |
| 213 | 20231016 | 160400 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 214 | 20231016 | 160300 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 215 | 20231016 | 160200 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 216 | 20231016 | 160100 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 217 | 20231016 | 160000 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 218 | 20231016 | 155900 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 219 | 20231016 | 155800 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 220 | 20231016 | 155700 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 221 | 20231016 | 155600 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 222 | 20231016 | 155500 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 223 | 20231016 | 155400 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 224 | 20231016 | 155300 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 225 | 20231016 | 155200 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 226 | 20231016 | 155100 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 227 | 20231016 | 155000 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 228 | 20231016 | 154900 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 229 | 20231016 | 154800 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 230 | 20231016 | 154700 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 231 | 20231016 | 154600 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 232 | 20231016 | 154500 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 233 | 20231016 | 154400 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 234 | 20231016 | 154300 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 235 | 20231016 | 154200 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 236 | 20231016 | 154100 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 237 | 20231016 | 154000 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 238 | 20231016 | 153900 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 239 | 20231016 | 153800 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 240 | 20231016 | 153700 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 241 | 20231016 | 153600 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 242 | 20231016 | 153500 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 5652 |
| 243 | 20231016 | 153400 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 244 | 20231016 | 153300 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 245 | 20231016 | 153200 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 246 | 20231016 | 153100 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 247 | 20231016 | 153000 | 1030989175 | 3535 | 3535 | 3535 | 3535 | 5652 |
| 248 | 20231016 | 152900 | 1011009355 | 3515 | 3515 | 3515 | 3515 | 0 |
| 249 | 20231016 | 152800 | 1011009355 | 3515 | 3515 | 3515 | 3515 | 0 |
| 250 | 20231016 | 152700 | 1011009355 | 3515 | 3515 | 3515 | 3515 | 0 |
| 251 | 20231016 | 152600 | 1011009355 | 3515 | 3515 | 3515 | 3515 | 0 |
| 252 | 20231016 | 152500 | 1011009355 | 3515 | 3515 | 3515 | 3515 | 0 |
| 253 | 20231016 | 152400 | 1011009355 | 3515 | 3515 | 3515 | 3515 | 0 |
| 254 | 20231016 | 152300 | 1011009355 | 3515 | 3515 | 3515 | 3515 | 0 |
| 255 | 20231016 | 152200 | 1011009355 | 3515 | 3515 | 3515 | 3515 | 0 |
| 256 | 20231016 | 152100 | 1011009355 | 3515 | 3515 | 3515 | 3515 | 0 |
| 257 | 20231016 | 152000 | 1011009355 | 3515 | 3515 | 3515 | 3515 | 0 |
| 258 | 20231016 | 151900 | 1011009355 | 3515 | 3515 | 3515 | 3515 | 397 |
| 259 | 20231016 | 151800 | 1009613900 | 3515 | 3515 | 3515 | 3515 | 7 |
| 260 | 20231016 | 151700 | 1009589295 | 3515 | 3520 | 3520 | 3515 | 1390 |
| 261 | 20231016 | 151600 | 1004701615 | 3520 | 3525 | 3525 | 3520 | 625 |
| 262 | 20231016 | 151500 | 1002498955 | 3525 | 3520 | 3530 | 3520 | 611 |
| 263 | 20231016 | 151400 | 1000347665 | 3525 | 3515 | 3525 | 3515 | 6686 |
| 264 | 20231016 | 151300 | 976840215 | 3515 | 3515 | 3515 | 3515 | 1955 |
| 265 | 20231016 | 151200 | 969968390 | 3515 | 3525 | 3525 | 3515 | 1990 |
| 266 | 20231016 | 151100 | 962963295 | 3520 | 3520 | 3525 | 3520 | 610 |
| 267 | 20231016 | 151000 | 960815095 | 3520 | 3520 | 3520 | 3520 | 479 |
| 268 | 20231016 | 150900 | 959129015 | 3520 | 3520 | 3520 | 3520 | 1542 |
| 269 | 20231016 | 150800 | 953701175 | 3515 | 3520 | 3520 | 3515 | 1095 |
| 270 | 20231016 | 150700 | 949847010 | 3535 | 3535 | 3535 | 3535 | 24 |
| 271 | 20231016 | 150600 | 949762170 | 3535 | 3535 | 3535 | 3535 | 1 |
| 272 | 20231016 | 150500 | 949758635 | 3515 | 3535 | 3535 | 3515 | 1008 |
| 273 | 20231016 | 150400 | 946195515 | 3535 | 3510 | 3535 | 3510 | 44 |
| 274 | 20231016 | 150300 | 946040605 | 3535 | 3530 | 3535 | 3505 | 11449 |
| 275 | 20231016 | 150200 | 905784675 | 3530 | 3530 | 3530 | 3530 | 844 |
| 276 | 20231016 | 150100 | 902805355 | 3535 | 3535 | 3535 | 3535 | 1 |
| 277 | 20231016 | 150000 | 902801820 | 3535 | 3535 | 3535 | 3530 | 188 |
| 278 | 20231016 | 145900 | 902138160 | 3525 | 3525 | 3525 | 3525 | 200 |
| 279 | 20231016 | 145800 | 901433160 | 3535 | 3515 | 3535 | 3515 | 8 |
| 280 | 20231016 | 145700 | 901405020 | 3510 | 3520 | 3520 | 3510 | 7370 |
| 281 | 20231016 | 145600 | 875504760 | 3520 | 3520 | 3520 | 3520 | 3 |
| 282 | 20231016 | 145500 | 875494200 | 3520 | 3535 | 3535 | 3520 | 2101 |
| 283 | 20231016 | 145400 | 868097165 | 3535 | 3535 | 3535 | 3535 | 0 |
| 284 | 20231016 | 145300 | 868097165 | 3535 | 3535 | 3535 | 3535 | 10 |
| 285 | 20231016 | 145200 | 868061815 | 3535 | 3535 | 3535 | 3535 | 21 |
| 286 | 20231016 | 145100 | 867987580 | 3535 | 3535 | 3535 | 3535 | 0 |
| 287 | 20231016 | 145000 | 867987580 | 3535 | 3535 | 3535 | 3535 | 1 |
| 288 | 20231016 | 144900 | 867984045 | 3535 | 3520 | 3535 | 3520 | 420 |
| 289 | 20231016 | 144800 | 866505315 | 3530 | 3530 | 3530 | 3530 | 2 |
| 290 | 20231016 | 144700 | 866498255 | 3520 | 3535 | 3535 | 3520 | 2 |
| 291 | 20231016 | 144600 | 866491200 | 3520 | 3530 | 3535 | 3520 | 605 |
| 292 | 20231016 | 144500 | 864357930 | 3530 | 3545 | 3545 | 3530 | 452 |
| 293 | 20231016 | 144400 | 862760870 | 3550 | 3550 | 3550 | 3550 | 0 |
| 294 | 20231016 | 144300 | 862760870 | 3550 | 3540 | 3550 | 3535 | 2801 |
| 295 | 20231016 | 144200 | 852856815 | 3555 | 3555 | 3555 | 3555 | 30 |
| 296 | 20231016 | 144100 | 852750165 | 3555 | 3555 | 3555 | 3555 | 0 |
| 297 | 20231016 | 144000 | 852750165 | 3555 | 3555 | 3555 | 3555 | 0 |
| 298 | 20231016 | 143900 | 852750165 | 3555 | 3545 | 3555 | 3545 | 201 |
| 299 | 20231016 | 143800 | 852037310 | 3555 | 3555 | 3555 | 3555 | 16 |
| 300 | 20231016 | 143700 | 851980430 | 3550 | 3545 | 3550 | 3545 | 37 |
| 301 | 20231016 | 143600 | 851849260 | 3555 | 3555 | 3555 | 3555 | 0 |
| 302 | 20231016 | 143500 | 851849260 | 3555 | 3555 | 3555 | 3555 | 1 |
| 303 | 20231016 | 143400 | 851845705 | 3555 | 3555 | 3555 | 3555 | 0 |
| 304 | 20231016 | 143300 | 851845705 | 3555 | 3555 | 3555 | 3555 | 2 |
| 305 | 20231016 | 143200 | 851838595 | 3555 | 3560 | 3560 | 3540 | 3627 |
| 306 | 20231016 | 143100 | 838951820 | 3555 | 3555 | 3560 | 3555 | 1231 |
| 307 | 20231016 | 143000 | 834575610 | 3555 | 3555 | 3555 | 3555 | 1 |
| 308 | 20231016 | 142900 | 834572055 | 3555 | 3550 | 3555 | 3550 | 743 |
| 309 | 20231016 | 142800 | 831934400 | 3550 | 3545 | 3550 | 3540 | 431 |
| 310 | 20231016 | 142700 | 830405650 | 3545 | 3550 | 3550 | 3545 | 540 |
| 311 | 20231016 | 142600 | 828489600 | 3550 | 3550 | 3550 | 3540 | 580 |
| 312 | 20231016 | 142500 | 826436380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 313 | 20231016 | 142400 | 826436380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 314 | 20231016 | 142300 | 826436380 | 3550 | 3550 | 3550 | 3550 | 0 |
| 315 | 20231016 | 142200 | 826436380 | 3550 | 3550 | 3550 | 3550 | 200 |
| 316 | 20231016 | 142100 | 825726380 | 3550 | 3550 | 3550 | 3550 | 1 |
| 317 | 20231016 | 142000 | 825722830 | 3540 | 3540 | 3540 | 3540 | 43 |
| 318 | 20231016 | 141900 | 825570610 | 3540 | 3540 | 3540 | 3540 | 0 |
| 319 | 20231016 | 141800 | 825570610 | 3540 | 3540 | 3540 | 3540 | 101 |
| 320 | 20231016 | 141700 | 825213070 | 3550 | 3550 | 3550 | 3550 | 1 |
| 321 | 20231016 | 141600 | 825209520 | 3550 | 3550 | 3550 | 3550 | 300 |
| 322 | 20231016 | 141500 | 824144520 | 3550 | 3540 | 3550 | 3540 | 13 |
| 323 | 20231016 | 141400 | 824098390 | 3545 | 3545 | 3545 | 3545 | 10 |
| 324 | 20231016 | 141300 | 824062940 | 3545 | 3545 | 3545 | 3545 | 10 |
| 325 | 20231016 | 141200 | 824027490 | 3550 | 3545 | 3550 | 3535 | 328 |
| 326 | 20231016 | 141100 | 822866795 | 3550 | 3540 | 3550 | 3540 | 321 |
| 327 | 20231016 | 141000 | 821730445 | 3550 | 3550 | 3550 | 3550 | 1 |
| 328 | 20231016 | 140900 | 821726895 | 3540 | 3550 | 3550 | 3540 | 239 |
| 329 | 20231016 | 140800 | 820880325 | 3540 | 3540 | 3540 | 3540 | 77 |
| 330 | 20231016 | 140700 | 820607745 | 3535 | 3535 | 3535 | 3535 | 4 |
| 331 | 20231016 | 140600 | 820593605 | 3540 | 3540 | 3540 | 3540 | 2 |
| 332 | 20231016 | 140500 | 820586525 | 3540 | 3540 | 3540 | 3540 | 470 |
| 333 | 20231016 | 140400 | 818922725 | 3540 | 3535 | 3540 | 3535 | 5 |
| 334 | 20231016 | 140300 | 818905045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 335 | 20231016 | 140200 | 818905045 | 3535 | 3535 | 3535 | 3535 | 2355 |
| 336 | 20231016 | 140100 | 810580120 | 3535 | 3535 | 3535 | 3535 | 319 |
| 337 | 20231016 | 140000 | 809452455 | 3520 | 3520 | 3520 | 3520 | 1 |
| 338 | 20231016 | 135900 | 809448935 | 3520 | 3520 | 3520 | 3520 | 1006 |
| 339 | 20231016 | 135800 | 805907815 | 3535 | 3535 | 3535 | 3535 | 40 |
| 340 | 20231016 | 135700 | 805766415 | 3515 | 3515 | 3515 | 3515 | 0 |
| 341 | 20231016 | 135600 | 805766415 | 3515 | 3515 | 3515 | 3515 | 0 |
| 342 | 20231016 | 135500 | 805766415 | 3515 | 3515 | 3515 | 3515 | 0 |
| 343 | 20231016 | 135400 | 805766415 | 3515 | 3515 | 3515 | 3515 | 670 |
| 344 | 20231016 | 135300 | 803411365 | 3520 | 3520 | 3520 | 3520 | 0 |
| 345 | 20231016 | 135200 | 803411365 | 3520 | 3520 | 3520 | 3520 | 394 |
| 346 | 20231016 | 135100 | 802024485 | 3535 | 3535 | 3535 | 3535 | 0 |
| 347 | 20231016 | 135000 | 802024485 | 3535 | 3535 | 3535 | 3535 | 0 |
| 348 | 20231016 | 134900 | 802024485 | 3535 | 3535 | 3535 | 3535 | 800 |
| 349 | 20231016 | 134800 | 799196485 | 3535 | 3535 | 3535 | 3535 | 0 |
| 350 | 20231016 | 134700 | 799196485 | 3535 | 3535 | 3535 | 3535 | 0 |
| 351 | 20231016 | 134600 | 799196485 | 3535 | 3535 | 3535 | 3535 | 0 |
| 352 | 20231016 | 134500 | 799196485 | 3535 | 3535 | 3535 | 3535 | 1 |
| 353 | 20231016 | 134400 | 799192950 | 3520 | 3520 | 3520 | 3520 | 50 |
| 354 | 20231016 | 134300 | 799016950 | 3535 | 3535 | 3535 | 3535 | 1 |
| 355 | 20231016 | 134200 | 799013415 | 3520 | 3520 | 3520 | 3520 | 0 |
| 356 | 20231016 | 134100 | 799013415 | 3520 | 3520 | 3520 | 3520 | 1 |
| 357 | 20231016 | 134000 | 799009895 | 3520 | 3520 | 3520 | 3520 | 5 |
| 358 | 20231016 | 133900 | 798992295 | 3520 | 3520 | 3520 | 3520 | 95 |
| 359 | 20231016 | 133800 | 798657895 | 3520 | 3520 | 3520 | 3520 | 0 |
| 360 | 20231016 | 133700 | 798657895 | 3520 | 3520 | 3520 | 3520 | 1 |
| 361 | 20231016 | 133600 | 798654375 | 3530 | 3530 | 3530 | 3530 | 500 |
| 362 | 20231016 | 133500 | 796889375 | 3530 | 3530 | 3530 | 3530 | 1 |
| 363 | 20231016 | 133400 | 796885845 | 3520 | 3530 | 3530 | 3520 | 601 |
| 364 | 20231016 | 133300 | 794769315 | 3530 | 3530 | 3530 | 3530 | 1 |
| 365 | 20231016 | 133200 | 794765785 | 3520 | 3520 | 3520 | 3520 | 251 |
| 366 | 20231016 | 133100 | 793882265 | 3520 | 3520 | 3520 | 3520 | 0 |
| 367 | 20231016 | 133000 | 793882265 | 3520 | 3510 | 3520 | 3510 | 48 |
| 368 | 20231016 | 132900 | 793713770 | 3520 | 3510 | 3520 | 3510 | 604 |
| 369 | 20231016 | 132800 | 791593720 | 3510 | 3510 | 3510 | 3510 | 1247 |
| 370 | 20231016 | 132700 | 787216750 | 3510 | 3510 | 3510 | 3510 | 0 |
| 371 | 20231016 | 132600 | 787216750 | 3510 | 3510 | 3510 | 3510 | 15 |
| 372 | 20231016 | 132500 | 787164100 | 3510 | 3515 | 3530 | 3510 | 4996 |
| 373 | 20231016 | 132400 | 769622635 | 3515 | 3515 | 3515 | 3515 | 0 |
| 374 | 20231016 | 132300 | 769622635 | 3515 | 3515 | 3515 | 3515 | 0 |
| 375 | 20231016 | 132200 | 769622635 | 3515 | 3515 | 3515 | 3515 | 0 |
| 376 | 20231016 | 132100 | 769622635 | 3515 | 3515 | 3515 | 3515 | 0 |
| 377 | 20231016 | 132000 | 769622635 | 3515 | 3515 | 3515 | 3515 | 0 |
| 378 | 20231016 | 131900 | 769622635 | 3515 | 3515 | 3515 | 3515 | 0 |
| 379 | 20231016 | 131800 | 769622635 | 3515 | 3515 | 3515 | 3515 | 400 |
| 380 | 20231016 | 131700 | 768216635 | 3515 | 3515 | 3515 | 3515 | 446 |
| 381 | 20231016 | 131600 | 766648945 | 3515 | 3520 | 3520 | 3515 | 185 |
| 382 | 20231016 | 131500 | 765998620 | 3520 | 3525 | 3525 | 3520 | 615 |
| 383 | 20231016 | 131400 | 763831295 | 3535 | 3530 | 3535 | 3530 | 101 |
| 384 | 20231016 | 131300 | 763474325 | 3530 | 3530 | 3530 | 3530 | 16 |
| 385 | 20231016 | 131200 | 763417845 | 3530 | 3530 | 3530 | 3530 | 10 |
| 386 | 20231016 | 131100 | 763382545 | 3530 | 3530 | 3530 | 3530 | 1 |
| 387 | 20231016 | 131000 | 763379015 | 3515 | 3515 | 3515 | 3515 | 0 |
| 388 | 20231016 | 130900 | 763379015 | 3515 | 3530 | 3530 | 3515 | 2630 |
| 389 | 20231016 | 130800 | 754101910 | 3530 | 3535 | 3535 | 3530 | 11 |
| 390 | 20231016 | 130700 | 754063030 | 3535 | 3550 | 3550 | 3535 | 423 |
| 391 | 20231016 | 130600 | 752566130 | 3550 | 3535 | 3550 | 3535 | 608 |
| 392 | 20231016 | 130500 | 750416670 | 3535 | 3540 | 3540 | 3535 | 573 |
| 393 | 20231016 | 130400 | 748388300 | 3550 | 3550 | 3550 | 3550 | 0 |
| 394 | 20231016 | 130300 | 748388300 | 3550 | 3550 | 3550 | 3550 | 1 |
| 395 | 20231016 | 130200 | 748384750 | 3540 | 3540 | 3540 | 3540 | 0 |
| 396 | 20231016 | 130100 | 748384750 | 3540 | 3540 | 3540 | 3540 | 44 |
| 397 | 20231016 | 130000 | 748228990 | 3540 | 3535 | 3540 | 3535 | 53 |
| 398 | 20231016 | 125900 | 748041475 | 3540 | 3550 | 3550 | 3540 | 425 |
| 399 | 20231016 | 125800 | 746536965 | 3540 | 3540 | 3540 | 3540 | 0 |
| 400 | 20231016 | 125700 | 746536965 | 3540 | 3540 | 3540 | 3540 | 2 |
| 401 | 20231016 | 125600 | 746529885 | 3545 | 3550 | 3550 | 3545 | 20 |
| 402 | 20231016 | 125500 | 746458935 | 3550 | 3550 | 3550 | 3550 | 28 |
| 403 | 20231016 | 125400 | 746359535 | 3550 | 3550 | 3550 | 3550 | 1000 |
| 404 | 20231016 | 125300 | 742809535 | 3550 | 3545 | 3550 | 3545 | 180 |
| 405 | 20231016 | 125200 | 742170885 | 3545 | 3545 | 3545 | 3545 | 1870 |
| 406 | 20231016 | 125100 | 735541735 | 3545 | 3545 | 3545 | 3530 | 2795 |
| 407 | 20231016 | 125000 | 725634090 | 3530 | 3530 | 3530 | 3530 | 685 |
| 408 | 20231016 | 124900 | 723216040 | 3520 | 3520 | 3520 | 3520 | 0 |
| 409 | 20231016 | 124800 | 723216040 | 3520 | 3520 | 3520 | 3520 | 2 |
| 410 | 20231016 | 124700 | 723209000 | 3530 | 3530 | 3530 | 3530 | 0 |
| 411 | 20231016 | 124600 | 723209000 | 3530 | 3530 | 3530 | 3530 | 200 |
| 412 | 20231016 | 124500 | 722503000 | 3530 | 3520 | 3530 | 3520 | 691 |
| 413 | 20231016 | 124400 | 720070670 | 3525 | 3525 | 3525 | 3525 | 1630 |
| 414 | 20231016 | 124300 | 714324920 | 3540 | 3535 | 3540 | 3535 | 1030 |
| 415 | 20231016 | 124200 | 710678865 | 3530 | 3530 | 3530 | 3530 | 0 |
| 416 | 20231016 | 124100 | 710678865 | 3530 | 3530 | 3530 | 3530 | 400 |
| 417 | 20231016 | 124000 | 709266865 | 3525 | 3525 | 3525 | 3525 | 90 |
| 418 | 20231016 | 123900 | 708949615 | 3525 | 3525 | 3525 | 3525 | 1147 |
| 419 | 20231016 | 123800 | 704906440 | 3520 | 3520 | 3520 | 3520 | 0 |
| 420 | 20231016 | 123700 | 704906440 | 3520 | 3520 | 3520 | 3520 | 240 |
| 421 | 20231016 | 123600 | 704061640 | 3515 | 3515 | 3515 | 3515 | 2 |
| 422 | 20231016 | 123500 | 704054610 | 3515 | 3515 | 3515 | 3515 | 0 |
| 423 | 20231016 | 123400 | 704054610 | 3515 | 3515 | 3515 | 3515 | 50 |
| 424 | 20231016 | 123300 | 703878860 | 3515 | 3515 | 3515 | 3515 | 0 |
| 425 | 20231016 | 123200 | 703878860 | 3515 | 3515 | 3515 | 3515 | 503 |
| 426 | 20231016 | 123100 | 702110815 | 3515 | 3515 | 3515 | 3515 | 100 |
| 427 | 20231016 | 123000 | 701759315 | 3515 | 3515 | 3515 | 3515 | 0 |
| 428 | 20231016 | 122900 | 701759315 | 3515 | 3515 | 3515 | 3515 | 0 |
| 429 | 20231016 | 122800 | 701759315 | 3515 | 3525 | 3525 | 3515 | 101 |
| 430 | 20231016 | 122700 | 701404280 | 3515 | 3515 | 3515 | 3515 | 489 |
| 431 | 20231016 | 122600 | 699685445 | 3515 | 3515 | 3515 | 3515 | 200 |
| 432 | 20231016 | 122500 | 698982445 | 3515 | 3515 | 3515 | 3515 | 828 |
| 433 | 20231016 | 122400 | 696072025 | 3520 | 3520 | 3520 | 3520 | 20 |
| 434 | 20231016 | 122300 | 696001625 | 3510 | 3510 | 3510 | 3510 | 319 |
| 435 | 20231016 | 122200 | 694881935 | 3510 | 3515 | 3515 | 3510 | 505 |
| 436 | 20231016 | 122100 | 693108125 | 3525 | 3525 | 3525 | 3525 | 0 |
| 437 | 20231016 | 122000 | 693108125 | 3525 | 3525 | 3525 | 3525 | 1 |
| 438 | 20231016 | 121900 | 693104600 | 3515 | 3515 | 3515 | 3515 | 234 |
| 439 | 20231016 | 121800 | 692282090 | 3515 | 3515 | 3515 | 3515 | 157 |
| 440 | 20231016 | 121700 | 691730235 | 3515 | 3515 | 3515 | 3515 | 155 |
| 441 | 20231016 | 121600 | 691185410 | 3515 | 3515 | 3515 | 3515 | 2127 |
| 442 | 20231016 | 121500 | 683709005 | 3520 | 3520 | 3520 | 3515 | 2951 |
| 443 | 20231016 | 121400 | 673335390 | 3520 | 3525 | 3525 | 3520 | 5747 |
| 444 | 20231016 | 121300 | 653103950 | 3525 | 3525 | 3525 | 3525 | 0 |
| 445 | 20231016 | 121200 | 653103950 | 3525 | 3525 | 3525 | 3525 | 100 |
| 446 | 20231016 | 121100 | 652751450 | 3525 | 3525 | 3525 | 3525 | 0 |
| 447 | 20231016 | 121000 | 652751450 | 3525 | 3525 | 3525 | 3525 | 182 |
| 448 | 20231016 | 120900 | 652109900 | 3525 | 3525 | 3525 | 3525 | 68 |
| 449 | 20231016 | 120800 | 651870200 | 3525 | 3525 | 3525 | 3525 | 13 |
| 450 | 20231016 | 120700 | 651824375 | 3525 | 3525 | 3525 | 3525 | 0 |
| 451 | 20231016 | 120600 | 651824375 | 3525 | 3525 | 3525 | 3525 | 141 |
| 452 | 20231016 | 120500 | 651327350 | 3525 | 3525 | 3525 | 3525 | 1211 |
| 453 | 20231016 | 120400 | 647058575 | 3525 | 3525 | 3525 | 3525 | 380 |
| 454 | 20231016 | 120300 | 645719075 | 3525 | 3530 | 3530 | 3525 | 246 |
| 455 | 20231016 | 120200 | 644851695 | 3530 | 3530 | 3530 | 3530 | 0 |
| 456 | 20231016 | 120100 | 644851695 | 3530 | 3530 | 3530 | 3530 | 0 |
| 457 | 20231016 | 120000 | 644851695 | 3530 | 3530 | 3530 | 3530 | 0 |
| 458 | 20231016 | 115900 | 644851695 | 3530 | 3530 | 3530 | 3530 | 1174 |
| 459 | 20231016 | 115800 | 640707475 | 3535 | 3535 | 3535 | 3535 | 0 |
| 460 | 20231016 | 115700 | 640707475 | 3535 | 3535 | 3535 | 3530 | 535 |
| 461 | 20231016 | 115600 | 638816400 | 3540 | 3535 | 3540 | 3535 | 501 |
| 462 | 20231016 | 115500 | 637045355 | 3535 | 3535 | 3535 | 3535 | 1 |
| 463 | 20231016 | 115400 | 637041820 | 3540 | 3540 | 3540 | 3540 | 1 |
| 464 | 20231016 | 115300 | 637038280 | 3525 | 3525 | 3525 | 3525 | 570 |
| 465 | 20231016 | 115200 | 635029030 | 3530 | 3530 | 3530 | 3530 | 996 |
| 466 | 20231016 | 115100 | 631513150 | 3525 | 3525 | 3525 | 3525 | 30 |
| 467 | 20231016 | 115000 | 631407400 | 3525 | 3525 | 3525 | 3525 | 300 |
| 468 | 20231016 | 114900 | 630349900 | 3525 | 3530 | 3530 | 3525 | 286 |
| 469 | 20231016 | 114800 | 629341500 | 3525 | 3525 | 3525 | 3525 | 0 |
| 470 | 20231016 | 114700 | 629341500 | 3525 | 3525 | 3525 | 3525 | 0 |
| 471 | 20231016 | 114600 | 629341500 | 3525 | 3525 | 3525 | 3525 | 0 |
| 472 | 20231016 | 114500 | 629341500 | 3525 | 3525 | 3525 | 3525 | 500 |
| 473 | 20231016 | 114400 | 627579000 | 3540 | 3540 | 3540 | 3540 | 0 |
| 474 | 20231016 | 114300 | 627579000 | 3540 | 3540 | 3540 | 3540 | 1 |
| 475 | 20231016 | 114200 | 627575460 | 3530 | 3530 | 3530 | 3530 | 0 |
| 476 | 20231016 | 114100 | 627575460 | 3530 | 3530 | 3530 | 3530 | 718 |
| 477 | 20231016 | 114000 | 625040920 | 3530 | 3530 | 3530 | 3530 | 0 |
| 478 | 20231016 | 113900 | 625040920 | 3530 | 3530 | 3530 | 3530 | 651 |
| 479 | 20231016 | 113800 | 622742890 | 3545 | 3545 | 3545 | 3545 | 0 |
| 480 | 20231016 | 113700 | 622742890 | 3545 | 3535 | 3545 | 3535 | 281 |
| 481 | 20231016 | 113600 | 621748555 | 3540 | 3540 | 3540 | 3540 | 348 |
| 482 | 20231016 | 113500 | 620516635 | 3545 | 3545 | 3545 | 3545 | 0 |
| 483 | 20231016 | 113400 | 620516635 | 3545 | 3545 | 3545 | 3545 | 2 |
| 484 | 20231016 | 113300 | 620509545 | 3545 | 3545 | 3545 | 3545 | 100 |
| 485 | 20231016 | 113200 | 620155045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 486 | 20231016 | 113100 | 620155045 | 3535 | 3535 | 3535 | 3535 | 2 |
| 487 | 20231016 | 113000 | 620147975 | 3535 | 3530 | 3535 | 3530 | 178 |
| 488 | 20231016 | 112900 | 619519000 | 3530 | 3540 | 3540 | 3530 | 453 |
| 489 | 20231016 | 112800 | 617919265 | 3540 | 3540 | 3540 | 3540 | 950 |
| 490 | 20231016 | 112700 | 614556265 | 3540 | 3530 | 3540 | 3530 | 78 |
| 491 | 20231016 | 112600 | 614280645 | 3540 | 3535 | 3540 | 3535 | 2 |
| 492 | 20231016 | 112500 | 614273570 | 3530 | 3530 | 3530 | 3530 | 0 |
| 493 | 20231016 | 112400 | 614273570 | 3530 | 3530 | 3530 | 3530 | 0 |
| 494 | 20231016 | 112300 | 614273570 | 3530 | 3530 | 3530 | 3530 | 6 |
| 495 | 20231016 | 112200 | 614252390 | 3530 | 3530 | 3530 | 3530 | 24 |
| 496 | 20231016 | 112100 | 614167670 | 3530 | 3530 | 3530 | 3530 | 155 |
| 497 | 20231016 | 112000 | 613620520 | 3530 | 3530 | 3530 | 3530 | 7 |
| 498 | 20231016 | 111900 | 613595810 | 3540 | 3540 | 3540 | 3540 | 100 |
| 499 | 20231016 | 111800 | 613241810 | 3540 | 3540 | 3540 | 3540 | 100 |
| 500 | 20231016 | 111700 | 612887810 | 3540 | 3530 | 3540 | 3530 | 113 |
| 501 | 20231016 | 111600 | 612487985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 502 | 20231016 | 111500 | 612487985 | 3530 | 3525 | 3530 | 3525 | 374 |
| 503 | 20231016 | 111400 | 611169170 | 3525 | 3530 | 3530 | 3525 | 1002 |
| 504 | 20231016 | 111300 | 607637110 | 3530 | 3530 | 3530 | 3525 | 102 |
| 505 | 20231016 | 111200 | 607277550 | 3525 | 3525 | 3525 | 3525 | 1 |
| 506 | 20231016 | 111100 | 607274025 | 3525 | 3525 | 3525 | 3525 | 0 |
| 507 | 20231016 | 111000 | 607274025 | 3525 | 3525 | 3525 | 3525 | 102 |
| 508 | 20231016 | 110900 | 606914475 | 3525 | 3525 | 3525 | 3525 | 250 |
| 509 | 20231016 | 110800 | 606033225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 510 | 20231016 | 110700 | 606033225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 511 | 20231016 | 110600 | 606033225 | 3525 | 3530 | 3530 | 3520 | 1488 |
| 512 | 20231016 | 110500 | 600789435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 513 | 20231016 | 110400 | 600789435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 514 | 20231016 | 110300 | 600789435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 515 | 20231016 | 110200 | 600789435 | 3530 | 3530 | 3530 | 3530 | 144 |
| 516 | 20231016 | 110100 | 600281115 | 3530 | 3530 | 3530 | 3530 | 5 |
| 517 | 20231016 | 110000 | 600263465 | 3530 | 3530 | 3530 | 3530 | 368 |
| 518 | 20231016 | 105900 | 598964425 | 3530 | 3545 | 3545 | 3530 | 1683 |
| 519 | 20231016 | 105800 | 593008320 | 3545 | 3545 | 3545 | 3545 | 60 |
| 520 | 20231016 | 105700 | 592795620 | 3545 | 3540 | 3545 | 3540 | 531 |
| 521 | 20231016 | 105600 | 590915700 | 3545 | 3545 | 3545 | 3545 | 16 |
| 522 | 20231016 | 105500 | 590858980 | 3545 | 3545 | 3545 | 3545 | 655 |
| 523 | 20231016 | 105400 | 588537005 | 3550 | 3555 | 3555 | 3550 | 1180 |
| 524 | 20231016 | 105300 | 584347935 | 3560 | 3560 | 3560 | 3560 | 38 |
| 525 | 20231016 | 105200 | 584212655 | 3550 | 3550 | 3550 | 3550 | 27 |
| 526 | 20231016 | 105100 | 584116805 | 3550 | 3550 | 3550 | 3550 | 0 |
| 527 | 20231016 | 105000 | 584116805 | 3550 | 3550 | 3550 | 3550 | 90 |
| 528 | 20231016 | 104900 | 583797305 | 3555 | 3565 | 3565 | 3555 | 817 |
| 529 | 20231016 | 104800 | 580892860 | 3555 | 3555 | 3555 | 3555 | 397 |
| 530 | 20231016 | 104700 | 579481525 | 3555 | 3555 | 3555 | 3555 | 10 |
| 531 | 20231016 | 104600 | 579445975 | 3555 | 3555 | 3555 | 3555 | 220 |
| 532 | 20231016 | 104500 | 578663875 | 3565 | 3565 | 3565 | 3565 | 0 |
| 533 | 20231016 | 104400 | 578663875 | 3565 | 3565 | 3565 | 3565 | 0 |
| 534 | 20231016 | 104300 | 578663875 | 3565 | 3565 | 3565 | 3565 | 0 |
| 535 | 20231016 | 104200 | 578663875 | 3565 | 3565 | 3565 | 3565 | 200 |
| 536 | 20231016 | 104100 | 577950875 | 3570 | 3570 | 3570 | 3570 | 0 |
| 537 | 20231016 | 104000 | 577950875 | 3570 | 3570 | 3570 | 3570 | 1 |
| 538 | 20231016 | 103900 | 577947305 | 3550 | 3555 | 3555 | 3550 | 200 |
| 539 | 20231016 | 103800 | 577237255 | 3555 | 3570 | 3570 | 3555 | 1101 |
| 540 | 20231016 | 103700 | 573323185 | 3570 | 3570 | 3570 | 3560 | 4408 |
| 541 | 20231016 | 103600 | 557602935 | 3575 | 3575 | 3575 | 3575 | 900 |
| 542 | 20231016 | 103500 | 554385435 | 3575 | 3575 | 3575 | 3575 | 1020 |
| 543 | 20231016 | 103400 | 550738935 | 3575 | 3575 | 3575 | 3575 | 60 |
| 544 | 20231016 | 103300 | 550524435 | 3580 | 3580 | 3580 | 3580 | 60 |
| 545 | 20231016 | 103200 | 550309635 | 3585 | 3580 | 3585 | 3580 | 504 |
| 546 | 20231016 | 103100 | 548505175 | 3580 | 3580 | 3580 | 3580 | 0 |
| 547 | 20231016 | 103000 | 548505175 | 3580 | 3590 | 3590 | 3580 | 514 |
| 548 | 20231016 | 102900 | 546664915 | 3585 | 3580 | 3590 | 3580 | 144 |
| 549 | 20231016 | 102800 | 546149345 | 3575 | 3570 | 3575 | 3570 | 439 |
| 550 | 20231016 | 102700 | 544581485 | 3575 | 3575 | 3575 | 3575 | 294 |
| 551 | 20231016 | 102600 | 543530435 | 3590 | 3580 | 3590 | 3580 | 250 |
| 552 | 20231016 | 102500 | 542634140 | 3585 | 3585 | 3585 | 3585 | 0 |
| 553 | 20231016 | 102400 | 542634140 | 3585 | 3585 | 3585 | 3585 | 0 |
| 554 | 20231016 | 102300 | 542634140 | 3585 | 3585 | 3585 | 3585 | 1 |
| 555 | 20231016 | 102200 | 542630555 | 3575 | 3570 | 3575 | 3570 | 2627 |
| 556 | 20231016 | 102100 | 533239235 | 3570 | 3580 | 3585 | 3570 | 905 |
| 557 | 20231016 | 102000 | 530003225 | 3580 | 3575 | 3580 | 3575 | 48 |
| 558 | 20231016 | 101900 | 529831620 | 3575 | 3575 | 3575 | 3575 | 297 |
| 559 | 20231016 | 101800 | 528769845 | 3575 | 3570 | 3575 | 3570 | 1003 |
| 560 | 20231016 | 101700 | 525189120 | 3580 | 3580 | 3580 | 3580 | 0 |
| 561 | 20231016 | 101600 | 525189120 | 3580 | 3580 | 3580 | 3580 | 88 |
| 562 | 20231016 | 101500 | 524874080 | 3585 | 3585 | 3585 | 3585 | 0 |
| 563 | 20231016 | 101400 | 524874080 | 3585 | 3580 | 3585 | 3580 | 95 |
| 564 | 20231016 | 101300 | 524533970 | 3585 | 3575 | 3585 | 3570 | 11 |
| 565 | 20231016 | 101200 | 524494640 | 3565 | 3580 | 3580 | 3565 | 1735 |
| 566 | 20231016 | 101100 | 518294800 | 3580 | 3590 | 3590 | 3580 | 44 |
| 567 | 20231016 | 101000 | 518137240 | 3590 | 3590 | 3590 | 3590 | 1 |
| 568 | 20231016 | 100900 | 518133650 | 3580 | 3585 | 3585 | 3580 | 6 |
| 569 | 20231016 | 100800 | 518112150 | 3575 | 3580 | 3590 | 3575 | 1076 |
| 570 | 20231016 | 100700 | 514262225 | 3580 | 3580 | 3580 | 3580 | 140 |
| 571 | 20231016 | 100600 | 513761025 | 3580 | 3585 | 3585 | 3580 | 334 |
| 572 | 20231016 | 100500 | 512565255 | 3580 | 3585 | 3585 | 3580 | 228 |
| 573 | 20231016 | 100400 | 511748630 | 3590 | 3590 | 3590 | 3590 | 233 |
| 574 | 20231016 | 100300 | 510912160 | 3590 | 3585 | 3590 | 3585 | 161 |
| 575 | 20231016 | 100200 | 510334970 | 3590 | 3590 | 3590 | 3590 | 0 |
| 576 | 20231016 | 100100 | 510334970 | 3590 | 3590 | 3600 | 3590 | 306 |
| 577 | 20231016 | 100000 | 509236370 | 3590 | 3585 | 3590 | 3585 | 1956 |
| 578 | 20231016 | 095900 | 502222610 | 3585 | 3575 | 3585 | 3575 | 201 |
| 579 | 20231016 | 095800 | 501504025 | 3575 | 3585 | 3585 | 3575 | 243 |
| 580 | 20231016 | 095700 | 500635265 | 3585 | 3585 | 3585 | 3585 | 72 |
| 581 | 20231016 | 095600 | 500377145 | 3585 | 3585 | 3585 | 3585 | 0 |
| 582 | 20231016 | 095500 | 500377145 | 3585 | 3580 | 3585 | 3580 | 2 |
| 583 | 20231016 | 095400 | 500369980 | 3575 | 3575 | 3575 | 3575 | 0 |
| 584 | 20231016 | 095300 | 500369980 | 3575 | 3575 | 3575 | 3575 | 408 |
| 585 | 20231016 | 095200 | 498911380 | 3570 | 3570 | 3590 | 3570 | 1812 |
| 586 | 20231016 | 095100 | 492442520 | 3575 | 3575 | 3575 | 3575 | 0 |
| 587 | 20231016 | 095000 | 492442520 | 3575 | 3570 | 3575 | 3570 | 3256 |
| 588 | 20231016 | 094900 | 480805765 | 3565 | 3565 | 3565 | 3565 | 72 |
| 589 | 20231016 | 094800 | 480549085 | 3565 | 3570 | 3570 | 3565 | 3377 |
| 590 | 20231016 | 094700 | 468493515 | 3575 | 3575 | 3575 | 3575 | 0 |
| 591 | 20231016 | 094600 | 468493515 | 3575 | 3575 | 3575 | 3575 | 498 |
| 592 | 20231016 | 094500 | 466713165 | 3575 | 3575 | 3575 | 3575 | 1018 |
| 593 | 20231016 | 094400 | 463073815 | 3575 | 3575 | 3575 | 3575 | 30 |
| 594 | 20231016 | 094300 | 462966565 | 3575 | 3575 | 3575 | 3575 | 0 |
| 595 | 20231016 | 094200 | 462966565 | 3575 | 3575 | 3590 | 3570 | 454 |
| 596 | 20231016 | 094100 | 461344910 | 3570 | 3585 | 3585 | 3570 | 4688 |
| 597 | 20231016 | 094000 | 444559975 | 3585 | 3590 | 3590 | 3585 | 2804 |
| 598 | 20231016 | 093900 | 434497265 | 3610 | 3595 | 3610 | 3595 | 3565 |
| 599 | 20231016 | 093800 | 421659145 | 3610 | 3610 | 3610 | 3610 | 1 |
| 600 | 20231016 | 093700 | 421655535 | 3615 | 3615 | 3615 | 3615 | 3 |
| 601 | 20231016 | 093600 | 421644690 | 3605 | 3610 | 3610 | 3605 | 2952 |
| 602 | 20231016 | 093500 | 410994740 | 3610 | 3610 | 3610 | 3610 | 145 |
| 603 | 20231016 | 093400 | 410471290 | 3610 | 3615 | 3615 | 3610 | 105 |
| 604 | 20231016 | 093300 | 410091740 | 3615 | 3600 | 3615 | 3595 | 2519 |
| 605 | 20231016 | 093200 | 401015900 | 3600 | 3610 | 3615 | 3600 | 8465 |
| 606 | 20231016 | 093100 | 370473925 | 3610 | 3615 | 3615 | 3610 | 631 |
| 607 | 20231016 | 093000 | 368194845 | 3615 | 3595 | 3615 | 3595 | 3595 |
| 608 | 20231016 | 092900 | 355236875 | 3595 | 3595 | 3595 | 3595 | 1350 |
| 609 | 20231016 | 092800 | 350383625 | 3595 | 3605 | 3605 | 3595 | 3780 |
| 610 | 20231016 | 092700 | 336776845 | 3605 | 3610 | 3610 | 3605 | 1027 |
| 611 | 20231016 | 092600 | 333071370 | 3610 | 3605 | 3610 | 3605 | 230 |
| 612 | 20231016 | 092500 | 332241185 | 3605 | 3610 | 3620 | 3605 | 3148 |
| 613 | 20231016 | 092400 | 320866675 | 3625 | 3595 | 3625 | 3595 | 8871 |
| 614 | 20231016 | 092300 | 288861570 | 3595 | 3585 | 3595 | 3585 | 37 |
| 615 | 20231016 | 092200 | 288728915 | 3585 | 3585 | 3585 | 3585 | 584 |
| 616 | 20231016 | 092100 | 286635275 | 3585 | 3585 | 3585 | 3585 | 1 |
| 617 | 20231016 | 092000 | 286631690 | 3580 | 3590 | 3600 | 3580 | 2515 |
| 618 | 20231016 | 091900 | 277626615 | 3590 | 3590 | 3590 | 3590 | 3558 |
| 619 | 20231016 | 091800 | 264853395 | 3600 | 3595 | 3600 | 3590 | 5968 |
| 620 | 20231016 | 091700 | 243418480 | 3595 | 3590 | 3595 | 3590 | 62 |
| 621 | 20231016 | 091600 | 243195695 | 3595 | 3600 | 3600 | 3595 | 1537 |
| 622 | 20231016 | 091500 | 237664740 | 3595 | 3595 | 3595 | 3595 | 1094 |
| 623 | 20231016 | 091400 | 233731810 | 3595 | 3595 | 3595 | 3590 | 2328 |
| 624 | 20231016 | 091300 | 225364045 | 3600 | 3580 | 3635 | 3580 | 20008 |
| 625 | 20231016 | 091200 | 152873980 | 3570 | 3525 | 3570 | 3525 | 1946 |
| 626 | 20231016 | 091100 | 145948885 | 3530 | 3535 | 3540 | 3525 | 4514 |
| 627 | 20231016 | 091000 | 130018890 | 3520 | 3515 | 3535 | 3515 | 475 |
| 628 | 20231016 | 090900 | 128342235 | 3515 | 3515 | 3515 | 3515 | 202 |
| 629 | 20231016 | 090800 | 127632205 | 3510 | 3515 | 3515 | 3510 | 2473 |
| 630 | 20231016 | 090700 | 118951270 | 3515 | 3505 | 3515 | 3505 | 1043 |
| 631 | 20231016 | 090600 | 115292120 | 3505 | 3515 | 3515 | 3505 | 1568 |
| 632 | 20231016 | 090500 | 109793430 | 3515 | 3510 | 3515 | 3505 | 3719 |
| 633 | 20231016 | 090400 | 96758135 | 3515 | 3510 | 3515 | 3505 | 2855 |
| 634 | 20231016 | 090300 | 86737080 | 3505 | 3520 | 3520 | 3505 | 3288 |
| 635 | 20231016 | 090200 | 75184835 | 3525 | 3530 | 3530 | 3525 | 4472 |
| 636 | 20231016 | 090100 | 59407430 | 3540 | 3525 | 3550 | 3525 | 2234 |
| 637 | 20231016 | 090000 | 51526035 | 3525 | 3530 | 3530 | 3520 | 14601 |