30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 191300 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 7859 |
| 3 | 20231012 | 191200 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 4 | 20231012 | 191100 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 5 | 20231012 | 191000 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 6 | 20231012 | 190900 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 7 | 20231012 | 190800 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 8 | 20231012 | 190700 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 9 | 20231012 | 190600 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 10 | 20231012 | 190500 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 11 | 20231012 | 190400 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 12 | 20231012 | 190300 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 13 | 20231012 | 190200 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 14 | 20231012 | 190100 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 15 | 20231012 | 190000 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 16 | 20231012 | 185900 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 17 | 20231012 | 185800 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 18 | 20231012 | 185700 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 19 | 20231012 | 185600 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 20 | 20231012 | 185500 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 21 | 20231012 | 185400 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 22 | 20231012 | 185300 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 23 | 20231012 | 185200 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 24 | 20231012 | 185100 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 25 | 20231012 | 185000 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 26 | 20231012 | 184900 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 27 | 20231012 | 184800 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 28 | 20231012 | 184700 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 29 | 20231012 | 184600 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 30 | 20231012 | 184500 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 31 | 20231012 | 184400 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 32 | 20231012 | 184300 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 7859 |
| 33 | 20231012 | 184200 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 34 | 20231012 | 184100 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 35 | 20231012 | 184000 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 36 | 20231012 | 183900 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 37 | 20231012 | 183800 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 38 | 20231012 | 183700 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 39 | 20231012 | 183600 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 40 | 20231012 | 183500 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 41 | 20231012 | 183400 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 42 | 20231012 | 183300 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 43 | 20231012 | 183200 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 44 | 20231012 | 183100 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 45 | 20231012 | 183000 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 46 | 20231012 | 182900 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 47 | 20231012 | 182800 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 48 | 20231012 | 182700 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 49 | 20231012 | 182600 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 50 | 20231012 | 182500 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 51 | 20231012 | 182400 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 52 | 20231012 | 182300 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 53 | 20231012 | 182200 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 54 | 20231012 | 182100 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 55 | 20231012 | 182000 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 56 | 20231012 | 181900 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 57 | 20231012 | 181800 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 58 | 20231012 | 181700 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 59 | 20231012 | 181600 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 60 | 20231012 | 181500 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 61 | 20231012 | 181400 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 62 | 20231012 | 181300 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 7859 |
| 63 | 20231012 | 181200 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 64 | 20231012 | 181100 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 65 | 20231012 | 181000 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 66 | 20231012 | 180900 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 67 | 20231012 | 180800 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 68 | 20231012 | 180700 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 69 | 20231012 | 180600 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 70 | 20231012 | 180500 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 71 | 20231012 | 180400 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 72 | 20231012 | 180300 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 73 | 20231012 | 180200 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 74 | 20231012 | 180100 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 75 | 20231012 | 180000 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 76 | 20231012 | 175900 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 77 | 20231012 | 175800 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 78 | 20231012 | 175700 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 79 | 20231012 | 175600 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 80 | 20231012 | 175500 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 81 | 20231012 | 175400 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 82 | 20231012 | 175300 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 83 | 20231012 | 175200 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 84 | 20231012 | 175100 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 85 | 20231012 | 175000 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 86 | 20231012 | 174900 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 87 | 20231012 | 174800 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 88 | 20231012 | 174700 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 89 | 20231012 | 174600 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 90 | 20231012 | 174500 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 91 | 20231012 | 174400 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 92 | 20231012 | 174300 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 7859 |
| 93 | 20231012 | 174200 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 94 | 20231012 | 174100 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 95 | 20231012 | 174000 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 96 | 20231012 | 173900 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 97 | 20231012 | 173800 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 98 | 20231012 | 173700 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 99 | 20231012 | 173600 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 100 | 20231012 | 173500 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 101 | 20231012 | 173400 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 102 | 20231012 | 173300 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 103 | 20231012 | 173200 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 104 | 20231012 | 173100 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 105 | 20231012 | 173000 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 106 | 20231012 | 172900 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 107 | 20231012 | 172800 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 108 | 20231012 | 172700 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 109 | 20231012 | 172600 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 110 | 20231012 | 172500 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 111 | 20231012 | 172400 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 112 | 20231012 | 172300 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 113 | 20231012 | 172200 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 114 | 20231012 | 172100 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 115 | 20231012 | 172000 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 116 | 20231012 | 171900 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 117 | 20231012 | 171800 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 118 | 20231012 | 171700 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 119 | 20231012 | 171600 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 120 | 20231012 | 171500 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 121 | 20231012 | 171400 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 122 | 20231012 | 171300 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 7859 |
| 123 | 20231012 | 171200 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 124 | 20231012 | 171100 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 125 | 20231012 | 171000 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 126 | 20231012 | 170900 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 127 | 20231012 | 170800 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 128 | 20231012 | 170700 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 129 | 20231012 | 170600 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 130 | 20231012 | 170500 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 131 | 20231012 | 170400 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 132 | 20231012 | 170300 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 133 | 20231012 | 170200 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 134 | 20231012 | 170100 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 135 | 20231012 | 170000 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 136 | 20231012 | 165900 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 137 | 20231012 | 165800 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 138 | 20231012 | 165700 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 139 | 20231012 | 165600 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 140 | 20231012 | 165500 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 141 | 20231012 | 165400 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 142 | 20231012 | 165300 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 143 | 20231012 | 165200 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 144 | 20231012 | 165100 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 145 | 20231012 | 165000 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 146 | 20231012 | 164900 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 147 | 20231012 | 164800 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 148 | 20231012 | 164700 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 149 | 20231012 | 164600 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 150 | 20231012 | 164500 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 151 | 20231012 | 164400 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 152 | 20231012 | 164300 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 7859 |
| 153 | 20231012 | 164200 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 154 | 20231012 | 164100 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 155 | 20231012 | 164000 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 156 | 20231012 | 163900 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 157 | 20231012 | 163800 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 158 | 20231012 | 163700 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 159 | 20231012 | 163600 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 160 | 20231012 | 163500 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 161 | 20231012 | 163400 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 162 | 20231012 | 163300 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 163 | 20231012 | 163200 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 164 | 20231012 | 163100 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 165 | 20231012 | 163000 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 166 | 20231012 | 162900 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 167 | 20231012 | 162800 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 168 | 20231012 | 162700 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 169 | 20231012 | 162600 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 170 | 20231012 | 162500 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 171 | 20231012 | 162400 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 172 | 20231012 | 162300 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 173 | 20231012 | 162200 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 174 | 20231012 | 162100 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 175 | 20231012 | 162000 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 176 | 20231012 | 161900 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 177 | 20231012 | 161800 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 178 | 20231012 | 161700 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 179 | 20231012 | 161600 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 180 | 20231012 | 161500 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 181 | 20231012 | 161400 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 182 | 20231012 | 161300 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 7859 |
| 183 | 20231012 | 161200 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 184 | 20231012 | 161100 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 185 | 20231012 | 161000 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 186 | 20231012 | 160900 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 187 | 20231012 | 160800 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 188 | 20231012 | 160700 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 189 | 20231012 | 160600 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 190 | 20231012 | 160500 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 191 | 20231012 | 160400 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 192 | 20231012 | 160300 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 193 | 20231012 | 160200 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 194 | 20231012 | 160100 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 195 | 20231012 | 160000 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 196 | 20231012 | 155900 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 197 | 20231012 | 155800 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 198 | 20231012 | 155700 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 199 | 20231012 | 155600 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 200 | 20231012 | 155500 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 201 | 20231012 | 155400 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 202 | 20231012 | 155300 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 203 | 20231012 | 155200 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 204 | 20231012 | 155100 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 205 | 20231012 | 155000 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 206 | 20231012 | 154900 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 207 | 20231012 | 154800 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 208 | 20231012 | 154700 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 209 | 20231012 | 154600 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 210 | 20231012 | 154500 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 211 | 20231012 | 154400 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 212 | 20231012 | 154300 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 7859 |
| 213 | 20231012 | 154200 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 214 | 20231012 | 154100 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 215 | 20231012 | 154000 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 216 | 20231012 | 153900 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 217 | 20231012 | 153800 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 218 | 20231012 | 153700 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 219 | 20231012 | 153600 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 220 | 20231012 | 153500 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 221 | 20231012 | 153400 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 222 | 20231012 | 153300 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 223 | 20231012 | 153200 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 224 | 20231012 | 153100 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 225 | 20231012 | 153000 | 1061629980 | 4415 | 4415 | 4415 | 4415 | 7859 |
| 226 | 20231012 | 152900 | 1026932495 | 4415 | 4415 | 4415 | 4415 | 0 |
| 227 | 20231012 | 152800 | 1026932495 | 4415 | 4415 | 4415 | 4415 | 0 |
| 228 | 20231012 | 152700 | 1026932495 | 4415 | 4415 | 4415 | 4415 | 0 |
| 229 | 20231012 | 152600 | 1026932495 | 4415 | 4415 | 4415 | 4415 | 0 |
| 230 | 20231012 | 152500 | 1026932495 | 4415 | 4415 | 4415 | 4415 | 0 |
| 231 | 20231012 | 152400 | 1026932495 | 4415 | 4415 | 4415 | 4415 | 0 |
| 232 | 20231012 | 152300 | 1026932495 | 4415 | 4415 | 4415 | 4415 | 0 |
| 233 | 20231012 | 152200 | 1026932495 | 4415 | 4415 | 4415 | 4415 | 0 |
| 234 | 20231012 | 152100 | 1026932495 | 4415 | 4415 | 4415 | 4415 | 0 |
| 235 | 20231012 | 152000 | 1026932495 | 4415 | 4415 | 4415 | 4415 | 0 |
| 236 | 20231012 | 151900 | 1026932495 | 4415 | 4420 | 4420 | 4415 | 295 |
| 237 | 20231012 | 151800 | 1025629985 | 4425 | 4425 | 4425 | 4425 | 75 |
| 238 | 20231012 | 151700 | 1025298110 | 4410 | 4410 | 4410 | 4410 | 159 |
| 239 | 20231012 | 151600 | 1024596920 | 4410 | 4405 | 4410 | 4405 | 380 |
| 240 | 20231012 | 151500 | 1022921795 | 4410 | 4410 | 4410 | 4405 | 675 |
| 241 | 20231012 | 151400 | 1019947055 | 4405 | 4415 | 4415 | 4405 | 486 |
| 242 | 20231012 | 151300 | 1017803890 | 4415 | 4415 | 4415 | 4405 | 507 |
| 243 | 20231012 | 151200 | 1015567930 | 4410 | 4415 | 4420 | 4410 | 504 |
| 244 | 20231012 | 151100 | 1013343560 | 4415 | 4415 | 4415 | 4405 | 501 |
| 245 | 20231012 | 151000 | 1011134045 | 4415 | 4410 | 4420 | 4405 | 601 |
| 246 | 20231012 | 150900 | 1008482030 | 4410 | 4415 | 4420 | 4410 | 1732 |
| 247 | 20231012 | 150800 | 1000834975 | 4415 | 4420 | 4420 | 4415 | 610 |
| 248 | 20231012 | 150700 | 998141470 | 4430 | 4410 | 4430 | 4410 | 619 |
| 249 | 20231012 | 150600 | 995406240 | 4410 | 4410 | 4415 | 4405 | 681 |
| 250 | 20231012 | 150500 | 992401980 | 4410 | 4410 | 4410 | 4405 | 493 |
| 251 | 20231012 | 150400 | 990228410 | 4415 | 4415 | 4415 | 4405 | 737 |
| 252 | 20231012 | 150300 | 986978655 | 4415 | 4405 | 4415 | 4405 | 527 |
| 253 | 20231012 | 150200 | 984654665 | 4400 | 4400 | 4410 | 4395 | 2758 |
| 254 | 20231012 | 150100 | 972506850 | 4405 | 4400 | 4410 | 4400 | 674 |
| 255 | 20231012 | 150000 | 969540535 | 4400 | 4400 | 4405 | 4400 | 418 |
| 256 | 20231012 | 145900 | 967701330 | 4400 | 4400 | 4400 | 4400 | 684 |
| 257 | 20231012 | 145800 | 964691730 | 4400 | 4410 | 4410 | 4400 | 514 |
| 258 | 20231012 | 145700 | 962427540 | 4405 | 4395 | 4405 | 4395 | 562 |
| 259 | 20231012 | 145600 | 959955595 | 4395 | 4400 | 4400 | 4395 | 535 |
| 260 | 20231012 | 145500 | 957601705 | 4400 | 4405 | 4410 | 4400 | 638 |
| 261 | 20231012 | 145400 | 954792315 | 4410 | 4405 | 4410 | 4405 | 525 |
| 262 | 20231012 | 145300 | 952477910 | 4410 | 4400 | 4410 | 4400 | 732 |
| 263 | 20231012 | 145200 | 949255690 | 4400 | 4400 | 4400 | 4400 | 437 |
| 264 | 20231012 | 145100 | 947332890 | 4400 | 4400 | 4405 | 4400 | 506 |
| 265 | 20231012 | 145000 | 945106330 | 4405 | 4405 | 4405 | 4405 | 693 |
| 266 | 20231012 | 144900 | 942053665 | 4405 | 4400 | 4405 | 4400 | 381 |
| 267 | 20231012 | 144800 | 940375810 | 4405 | 4405 | 4410 | 4400 | 684 |
| 268 | 20231012 | 144700 | 937362660 | 4405 | 4400 | 4405 | 4400 | 557 |
| 269 | 20231012 | 144600 | 934910630 | 4405 | 4405 | 4405 | 4400 | 1873 |
| 270 | 20231012 | 144500 | 926661090 | 4405 | 4410 | 4410 | 4405 | 463 |
| 271 | 20231012 | 144400 | 924619820 | 4410 | 4405 | 4410 | 4405 | 708 |
| 272 | 20231012 | 144300 | 921499905 | 4400 | 4405 | 4405 | 4400 | 385 |
| 273 | 20231012 | 144200 | 919805635 | 4405 | 4405 | 4405 | 4400 | 633 |
| 274 | 20231012 | 144100 | 917019250 | 4405 | 4405 | 4405 | 4405 | 780 |
| 275 | 20231012 | 144000 | 913583350 | 4405 | 4405 | 4405 | 4405 | 296 |
| 276 | 20231012 | 143900 | 912279470 | 4405 | 4410 | 4410 | 4405 | 355 |
| 277 | 20231012 | 143800 | 910715055 | 4405 | 4400 | 4405 | 4400 | 717 |
| 278 | 20231012 | 143700 | 907558725 | 4400 | 4400 | 4410 | 4400 | 334 |
| 279 | 20231012 | 143600 | 906088415 | 4405 | 4400 | 4405 | 4400 | 719 |
| 280 | 20231012 | 143500 | 902924005 | 4400 | 4400 | 4400 | 4400 | 609 |
| 281 | 20231012 | 143400 | 900244405 | 4400 | 4405 | 4405 | 4400 | 1438 |
| 282 | 20231012 | 143300 | 893916555 | 4405 | 4405 | 4405 | 4400 | 597 |
| 283 | 20231012 | 143200 | 891288665 | 4405 | 4405 | 4405 | 4400 | 504 |
| 284 | 20231012 | 143100 | 889069595 | 4410 | 4405 | 4410 | 4400 | 1291 |
| 285 | 20231012 | 143000 | 883383290 | 4405 | 4405 | 4410 | 4405 | 755 |
| 286 | 20231012 | 142900 | 880056525 | 4405 | 4405 | 4405 | 4405 | 396 |
| 287 | 20231012 | 142800 | 878312145 | 4405 | 4405 | 4405 | 4405 | 479 |
| 288 | 20231012 | 142700 | 876202150 | 4405 | 4405 | 4405 | 4405 | 507 |
| 289 | 20231012 | 142600 | 873968815 | 4410 | 4410 | 4410 | 4405 | 405 |
| 290 | 20231012 | 142500 | 872183595 | 4410 | 4410 | 4410 | 4410 | 654 |
| 291 | 20231012 | 142400 | 869299455 | 4410 | 4410 | 4415 | 4410 | 844 |
| 292 | 20231012 | 142300 | 865576915 | 4410 | 4415 | 4415 | 4410 | 450 |
| 293 | 20231012 | 142200 | 863592015 | 4415 | 4425 | 4425 | 4410 | 557 |
| 294 | 20231012 | 142100 | 861133940 | 4420 | 4415 | 4420 | 4410 | 608 |
| 295 | 20231012 | 142000 | 858449305 | 4410 | 4415 | 4415 | 4410 | 502 |
| 296 | 20231012 | 141900 | 856234445 | 4415 | 4415 | 4415 | 4415 | 548 |
| 297 | 20231012 | 141800 | 853815025 | 4415 | 4415 | 4415 | 4415 | 175 |
| 298 | 20231012 | 141700 | 853042400 | 4415 | 4415 | 4430 | 4415 | 524 |
| 299 | 20231012 | 141600 | 850728925 | 4420 | 4415 | 4420 | 4415 | 318 |
| 300 | 20231012 | 141500 | 849324145 | 4415 | 4420 | 4420 | 4415 | 460 |
| 301 | 20231012 | 141400 | 847291860 | 4420 | 4420 | 4420 | 4420 | 539 |
| 302 | 20231012 | 141300 | 844909480 | 4420 | 4415 | 4420 | 4415 | 972 |
| 303 | 20231012 | 141200 | 840614555 | 4415 | 4410 | 4415 | 4410 | 474 |
| 304 | 20231012 | 141100 | 838523055 | 4410 | 4410 | 4415 | 4410 | 576 |
| 305 | 20231012 | 141000 | 835982395 | 4410 | 4410 | 4410 | 4410 | 433 |
| 306 | 20231012 | 140900 | 834072865 | 4415 | 4415 | 4415 | 4410 | 517 |
| 307 | 20231012 | 140800 | 831790450 | 4415 | 4420 | 4420 | 4415 | 1132 |
| 308 | 20231012 | 140700 | 826791785 | 4420 | 4420 | 4420 | 4420 | 367 |
| 309 | 20231012 | 140600 | 825169645 | 4420 | 4420 | 4420 | 4420 | 245 |
| 310 | 20231012 | 140500 | 824086745 | 4420 | 4415 | 4420 | 4415 | 451 |
| 311 | 20231012 | 140400 | 822093725 | 4415 | 4420 | 4420 | 4415 | 1134 |
| 312 | 20231012 | 140300 | 817085115 | 4420 | 4420 | 4420 | 4420 | 497 |
| 313 | 20231012 | 140200 | 814888375 | 4420 | 4430 | 4430 | 4420 | 6428 |
| 314 | 20231012 | 140100 | 786421780 | 4430 | 4430 | 4430 | 4430 | 373 |
| 315 | 20231012 | 140000 | 784769390 | 4430 | 4435 | 4435 | 4430 | 651 |
| 316 | 20231012 | 135900 | 781884955 | 4430 | 4430 | 4430 | 4430 | 476 |
| 317 | 20231012 | 135800 | 779776275 | 4430 | 4435 | 4435 | 4430 | 969 |
| 318 | 20231012 | 135700 | 775479430 | 4435 | 4435 | 4440 | 4435 | 1519 |
| 319 | 20231012 | 135600 | 768742165 | 4435 | 4440 | 4440 | 4435 | 450 |
| 320 | 20231012 | 135500 | 766745215 | 4440 | 4440 | 4445 | 4440 | 500 |
| 321 | 20231012 | 135400 | 764524710 | 4440 | 4440 | 4455 | 4440 | 502 |
| 322 | 20231012 | 135300 | 762294330 | 4440 | 4440 | 4445 | 4440 | 697 |
| 323 | 20231012 | 135200 | 759198940 | 4440 | 4440 | 4440 | 4440 | 297 |
| 324 | 20231012 | 135100 | 757880260 | 4440 | 4445 | 4450 | 4440 | 2597 |
| 325 | 20231012 | 135000 | 746328195 | 4440 | 4440 | 4445 | 4440 | 489 |
| 326 | 20231012 | 134900 | 744157025 | 4440 | 4440 | 4440 | 4440 | 386 |
| 327 | 20231012 | 134800 | 742443185 | 4440 | 4445 | 4445 | 4440 | 487 |
| 328 | 20231012 | 134700 | 740280900 | 4440 | 4440 | 4445 | 4440 | 463 |
| 329 | 20231012 | 134600 | 738225175 | 4440 | 4440 | 4445 | 4440 | 469 |
| 330 | 20231012 | 134500 | 736142315 | 4440 | 4435 | 4445 | 4435 | 515 |
| 331 | 20231012 | 134400 | 733856995 | 4435 | 4435 | 4440 | 4435 | 427 |
| 332 | 20231012 | 134300 | 731963245 | 4435 | 4440 | 4440 | 4435 | 481 |
| 333 | 20231012 | 134200 | 729829070 | 4440 | 4440 | 4440 | 4440 | 594 |
| 334 | 20231012 | 134100 | 727191710 | 4450 | 4435 | 4450 | 4435 | 397 |
| 335 | 20231012 | 134000 | 725429425 | 4435 | 4445 | 4445 | 4435 | 647 |
| 336 | 20231012 | 133900 | 722559430 | 4445 | 4440 | 4445 | 4440 | 548 |
| 337 | 20231012 | 133800 | 720125345 | 4440 | 4440 | 4440 | 4435 | 856 |
| 338 | 20231012 | 133700 | 716325155 | 4440 | 4440 | 4445 | 4440 | 698 |
| 339 | 20231012 | 133600 | 713224535 | 4440 | 4445 | 4445 | 4440 | 361 |
| 340 | 20231012 | 133500 | 711621610 | 4445 | 4445 | 4445 | 4445 | 404 |
| 341 | 20231012 | 133400 | 709825830 | 4450 | 4445 | 4450 | 4445 | 486 |
| 342 | 20231012 | 133300 | 707665410 | 4450 | 4465 | 4465 | 4450 | 2348 |
| 343 | 20231012 | 133200 | 697216615 | 4465 | 4455 | 4465 | 4450 | 225 |
| 344 | 20231012 | 133100 | 696214680 | 4450 | 4460 | 4460 | 4450 | 4861 |
| 345 | 20231012 | 133000 | 674540500 | 4480 | 4460 | 4485 | 4460 | 456 |
| 346 | 20231012 | 132900 | 672504745 | 4460 | 4490 | 4490 | 4460 | 8258 |
| 347 | 20231012 | 132800 | 635520035 | 4490 | 4480 | 4490 | 4480 | 735 |
| 348 | 20231012 | 132700 | 632222315 | 4480 | 4490 | 4490 | 4480 | 931 |
| 349 | 20231012 | 132600 | 628044435 | 4490 | 4490 | 4490 | 4490 | 31 |
| 350 | 20231012 | 132500 | 627905245 | 4480 | 4485 | 4485 | 4480 | 154 |
| 351 | 20231012 | 132400 | 627215005 | 4490 | 4485 | 4490 | 4485 | 441 |
| 352 | 20231012 | 132300 | 625237115 | 4480 | 4480 | 4480 | 4480 | 448 |
| 353 | 20231012 | 132200 | 623230075 | 4470 | 4470 | 4470 | 4470 | 0 |
| 354 | 20231012 | 132100 | 623230075 | 4470 | 4470 | 4470 | 4470 | 81 |
| 355 | 20231012 | 132000 | 622868005 | 4470 | 4470 | 4470 | 4470 | 1 |
| 356 | 20231012 | 131900 | 622863535 | 4480 | 4480 | 4480 | 4480 | 5 |
| 357 | 20231012 | 131800 | 622841135 | 4480 | 4480 | 4480 | 4480 | 87 |
| 358 | 20231012 | 131700 | 622451375 | 4480 | 4480 | 4480 | 4480 | 1000 |
| 359 | 20231012 | 131600 | 617971375 | 4480 | 4480 | 4480 | 4480 | 160 |
| 360 | 20231012 | 131500 | 617254575 | 4480 | 4480 | 4480 | 4480 | 104 |
| 361 | 20231012 | 131400 | 616788655 | 4480 | 4465 | 4480 | 4465 | 1950 |
| 362 | 20231012 | 131300 | 608067190 | 4470 | 4470 | 4470 | 4470 | 0 |
| 363 | 20231012 | 131200 | 608067190 | 4470 | 4465 | 4470 | 4465 | 121 |
| 364 | 20231012 | 131100 | 607526760 | 4465 | 4465 | 4465 | 4465 | 522 |
| 365 | 20231012 | 131000 | 605196030 | 4465 | 4465 | 4465 | 4465 | 0 |
| 366 | 20231012 | 130900 | 605196030 | 4465 | 4465 | 4465 | 4465 | 1 |
| 367 | 20231012 | 130800 | 605191565 | 4465 | 4465 | 4465 | 4465 | 961 |
| 368 | 20231012 | 130700 | 600900700 | 4465 | 4465 | 4465 | 4465 | 2 |
| 369 | 20231012 | 130600 | 600891770 | 4470 | 4470 | 4470 | 4470 | 1 |
| 370 | 20231012 | 130500 | 600887300 | 4465 | 4465 | 4465 | 4465 | 15 |
| 371 | 20231012 | 130400 | 600820325 | 4470 | 4470 | 4470 | 4470 | 532 |
| 372 | 20231012 | 130300 | 598442285 | 4465 | 4465 | 4465 | 4465 | 0 |
| 373 | 20231012 | 130200 | 598442285 | 4465 | 4465 | 4465 | 4465 | 0 |
| 374 | 20231012 | 130100 | 598442285 | 4465 | 4465 | 4465 | 4465 | 0 |
| 375 | 20231012 | 130000 | 598442285 | 4465 | 4465 | 4465 | 4465 | 0 |
| 376 | 20231012 | 125900 | 598442285 | 4465 | 4465 | 4465 | 4465 | 0 |
| 377 | 20231012 | 125800 | 598442285 | 4465 | 4465 | 4465 | 4465 | 88 |
| 378 | 20231012 | 125700 | 598049365 | 4465 | 4465 | 4465 | 4465 | 0 |
| 379 | 20231012 | 125600 | 598049365 | 4465 | 4465 | 4465 | 4465 | 0 |
| 380 | 20231012 | 125500 | 598049365 | 4465 | 4465 | 4465 | 4465 | 3 |
| 381 | 20231012 | 125400 | 598035970 | 4465 | 4470 | 4470 | 4465 | 900 |
| 382 | 20231012 | 125300 | 594015470 | 4470 | 4465 | 4470 | 4465 | 48 |
| 383 | 20231012 | 125200 | 593800980 | 4465 | 4465 | 4465 | 4465 | 0 |
| 384 | 20231012 | 125100 | 593800980 | 4465 | 4465 | 4465 | 4465 | 1 |
| 385 | 20231012 | 125000 | 593796515 | 4465 | 4465 | 4465 | 4465 | 30 |
| 386 | 20231012 | 124900 | 593662565 | 4465 | 4465 | 4465 | 4465 | 0 |
| 387 | 20231012 | 124800 | 593662565 | 4465 | 4465 | 4465 | 4465 | 1 |
| 388 | 20231012 | 124700 | 593658100 | 4470 | 4470 | 4470 | 4470 | 0 |
| 389 | 20231012 | 124600 | 593658100 | 4470 | 4465 | 4470 | 4465 | 969 |
| 390 | 20231012 | 124500 | 589327515 | 4460 | 4460 | 4460 | 4460 | 8 |
| 391 | 20231012 | 124400 | 589291835 | 4460 | 4460 | 4460 | 4460 | 281 |
| 392 | 20231012 | 124300 | 588038575 | 4460 | 4460 | 4460 | 4460 | 0 |
| 393 | 20231012 | 124200 | 588038575 | 4460 | 4465 | 4465 | 4460 | 228 |
| 394 | 20231012 | 124100 | 587020570 | 4465 | 4465 | 4465 | 4465 | 185 |
| 395 | 20231012 | 124000 | 586194545 | 4465 | 4465 | 4465 | 4465 | 2 |
| 396 | 20231012 | 123900 | 586185615 | 4460 | 4460 | 4460 | 4460 | 30 |
| 397 | 20231012 | 123800 | 586051815 | 4465 | 4465 | 4465 | 4465 | 11 |
| 398 | 20231012 | 123700 | 586002700 | 4460 | 4460 | 4460 | 4460 | 1078 |
| 399 | 20231012 | 123600 | 581194820 | 4460 | 4460 | 4460 | 4460 | 156 |
| 400 | 20231012 | 123500 | 580499060 | 4465 | 4465 | 4470 | 4465 | 1272 |
| 401 | 20231012 | 123400 | 574815720 | 4460 | 4460 | 4460 | 4460 | 75 |
| 402 | 20231012 | 123300 | 574481220 | 4455 | 4455 | 4455 | 4455 | 1 |
| 403 | 20231012 | 123200 | 574476765 | 4455 | 4455 | 4455 | 4455 | 477 |
| 404 | 20231012 | 123100 | 572351730 | 4455 | 4455 | 4455 | 4455 | 1 |
| 405 | 20231012 | 123000 | 572347275 | 4455 | 4455 | 4455 | 4455 | 0 |
| 406 | 20231012 | 122900 | 572347275 | 4455 | 4455 | 4455 | 4455 | 2 |
| 407 | 20231012 | 122800 | 572338365 | 4455 | 4455 | 4455 | 4455 | 12 |
| 408 | 20231012 | 122700 | 572284905 | 4455 | 4455 | 4455 | 4455 | 0 |
| 409 | 20231012 | 122600 | 572284905 | 4455 | 4455 | 4455 | 4455 | 30 |
| 410 | 20231012 | 122500 | 572151255 | 4460 | 4460 | 4460 | 4460 | 0 |
| 411 | 20231012 | 122400 | 572151255 | 4460 | 4460 | 4460 | 4460 | 210 |
| 412 | 20231012 | 122300 | 571214655 | 4465 | 4465 | 4465 | 4465 | 0 |
| 413 | 20231012 | 122200 | 571214655 | 4465 | 4460 | 4465 | 4460 | 54 |
| 414 | 20231012 | 122100 | 570973720 | 4465 | 4465 | 4465 | 4465 | 0 |
| 415 | 20231012 | 122000 | 570973720 | 4465 | 4465 | 4465 | 4465 | 0 |
| 416 | 20231012 | 121900 | 570973720 | 4465 | 4465 | 4465 | 4465 | 61 |
| 417 | 20231012 | 121800 | 570701355 | 4460 | 4460 | 4460 | 4460 | 0 |
| 418 | 20231012 | 121700 | 570701355 | 4460 | 4460 | 4460 | 4460 | 49 |
| 419 | 20231012 | 121600 | 570482815 | 4460 | 4465 | 4465 | 4460 | 109 |
| 420 | 20231012 | 121500 | 569996525 | 4465 | 4465 | 4465 | 4465 | 0 |
| 421 | 20231012 | 121400 | 569996525 | 4465 | 4465 | 4465 | 4465 | 410 |
| 422 | 20231012 | 121300 | 568165875 | 4465 | 4465 | 4465 | 4465 | 0 |
| 423 | 20231012 | 121200 | 568165875 | 4465 | 4465 | 4465 | 4465 | 38 |
| 424 | 20231012 | 121100 | 567996205 | 4465 | 4455 | 4465 | 4455 | 672 |
| 425 | 20231012 | 121000 | 564995735 | 4465 | 4465 | 4465 | 4465 | 0 |
| 426 | 20231012 | 120900 | 564995735 | 4465 | 4465 | 4465 | 4465 | 1 |
| 427 | 20231012 | 120800 | 564991270 | 4455 | 4455 | 4455 | 4455 | 0 |
| 428 | 20231012 | 120700 | 564991270 | 4455 | 4455 | 4455 | 4455 | 1 |
| 429 | 20231012 | 120600 | 564986815 | 4455 | 4455 | 4455 | 4455 | 50 |
| 430 | 20231012 | 120500 | 564764065 | 4455 | 4455 | 4455 | 4455 | 12 |
| 431 | 20231012 | 120400 | 564710605 | 4455 | 4455 | 4455 | 4455 | 0 |
| 432 | 20231012 | 120300 | 564710605 | 4455 | 4455 | 4455 | 4455 | 101 |
| 433 | 20231012 | 120200 | 564260650 | 4460 | 4460 | 4460 | 4460 | 100 |
| 434 | 20231012 | 120100 | 563814650 | 4460 | 4460 | 4460 | 4460 | 200 |
| 435 | 20231012 | 120000 | 562922650 | 4460 | 4450 | 4460 | 4450 | 173 |
| 436 | 20231012 | 115900 | 562151670 | 4460 | 4450 | 4460 | 4450 | 60 |
| 437 | 20231012 | 115800 | 561884370 | 4460 | 4460 | 4460 | 4460 | 0 |
| 438 | 20231012 | 115700 | 561884370 | 4460 | 4460 | 4460 | 4460 | 0 |
| 439 | 20231012 | 115600 | 561884370 | 4460 | 4460 | 4460 | 4460 | 0 |
| 440 | 20231012 | 115500 | 561884370 | 4460 | 4455 | 4460 | 4455 | 7 |
| 441 | 20231012 | 115400 | 561853155 | 4460 | 4455 | 4460 | 4455 | 3 |
| 442 | 20231012 | 115300 | 561839785 | 4450 | 4450 | 4450 | 4450 | 10 |
| 443 | 20231012 | 115200 | 561795285 | 4450 | 4450 | 4450 | 4450 | 98 |
| 444 | 20231012 | 115100 | 561359185 | 4450 | 4450 | 4450 | 4450 | 0 |
| 445 | 20231012 | 115000 | 561359185 | 4450 | 4450 | 4450 | 4450 | 0 |
| 446 | 20231012 | 114900 | 561359185 | 4450 | 4450 | 4450 | 4450 | 2 |
| 447 | 20231012 | 114800 | 561350285 | 4450 | 4450 | 4450 | 4450 | 3 |
| 448 | 20231012 | 114700 | 561336935 | 4450 | 4450 | 4450 | 4450 | 7 |
| 449 | 20231012 | 114600 | 561305785 | 4450 | 4450 | 4450 | 4450 | 637 |
| 450 | 20231012 | 114500 | 558471135 | 4455 | 4455 | 4455 | 4455 | 1014 |
| 451 | 20231012 | 114400 | 553953765 | 4455 | 4455 | 4455 | 4455 | 87 |
| 452 | 20231012 | 114300 | 553566180 | 4455 | 4450 | 4455 | 4450 | 131 |
| 453 | 20231012 | 114200 | 552982675 | 4455 | 4450 | 4455 | 4450 | 18 |
| 454 | 20231012 | 114100 | 552902570 | 4450 | 4450 | 4450 | 4450 | 65 |
| 455 | 20231012 | 114000 | 552613320 | 4450 | 4450 | 4450 | 4450 | 62 |
| 456 | 20231012 | 113900 | 552337420 | 4450 | 4455 | 4455 | 4450 | 263 |
| 457 | 20231012 | 113800 | 551166025 | 4455 | 4455 | 4455 | 4455 | 28 |
| 458 | 20231012 | 113700 | 551041285 | 4455 | 4455 | 4455 | 4455 | 0 |
| 459 | 20231012 | 113600 | 551041285 | 4455 | 4465 | 4465 | 4455 | 525 |
| 460 | 20231012 | 113500 | 548702115 | 4465 | 4465 | 4465 | 4465 | 19 |
| 461 | 20231012 | 113400 | 548617280 | 4465 | 4465 | 4465 | 4465 | 0 |
| 462 | 20231012 | 113300 | 548617280 | 4465 | 4465 | 4465 | 4465 | 234 |
| 463 | 20231012 | 113200 | 547572470 | 4465 | 4465 | 4465 | 4465 | 0 |
| 464 | 20231012 | 113100 | 547572470 | 4465 | 4465 | 4465 | 4465 | 0 |
| 465 | 20231012 | 113000 | 547572470 | 4465 | 4465 | 4465 | 4465 | 502 |
| 466 | 20231012 | 112900 | 545331040 | 4465 | 4465 | 4465 | 4465 | 1 |
| 467 | 20231012 | 112800 | 545326575 | 4455 | 4455 | 4455 | 4455 | 255 |
| 468 | 20231012 | 112700 | 544190550 | 4465 | 4460 | 4465 | 4460 | 423 |
| 469 | 20231012 | 112600 | 542303430 | 4460 | 4455 | 4460 | 4455 | 84 |
| 470 | 20231012 | 112500 | 541928890 | 4455 | 4460 | 4460 | 4455 | 197 |
| 471 | 20231012 | 112400 | 541051245 | 4460 | 4460 | 4460 | 4460 | 35 |
| 472 | 20231012 | 112300 | 540895145 | 4460 | 4460 | 4460 | 4460 | 0 |
| 473 | 20231012 | 112200 | 540895145 | 4460 | 4460 | 4460 | 4460 | 305 |
| 474 | 20231012 | 112100 | 539534845 | 4460 | 4460 | 4460 | 4460 | 100 |
| 475 | 20231012 | 112000 | 539088845 | 4460 | 4460 | 4460 | 4460 | 301 |
| 476 | 20231012 | 111900 | 537746385 | 4460 | 4460 | 4460 | 4460 | 44 |
| 477 | 20231012 | 111800 | 537550145 | 4460 | 4460 | 4460 | 4460 | 23 |
| 478 | 20231012 | 111700 | 537447565 | 4460 | 4455 | 4460 | 4455 | 15 |
| 479 | 20231012 | 111600 | 537380685 | 4455 | 4455 | 4455 | 4455 | 4 |
| 480 | 20231012 | 111500 | 537362865 | 4455 | 4455 | 4455 | 4455 | 187 |
| 481 | 20231012 | 111400 | 536529780 | 4450 | 4450 | 4450 | 4450 | 56 |
| 482 | 20231012 | 111300 | 536280580 | 4450 | 4460 | 4465 | 4450 | 3190 |
| 483 | 20231012 | 111200 | 522052705 | 4460 | 4455 | 4460 | 4455 | 1469 |
| 484 | 20231012 | 111100 | 515500995 | 4455 | 4455 | 4455 | 4455 | 95 |
| 485 | 20231012 | 111000 | 515077770 | 4455 | 4450 | 4455 | 4450 | 759 |
| 486 | 20231012 | 110900 | 511699720 | 4440 | 4450 | 4450 | 4440 | 130 |
| 487 | 20231012 | 110800 | 511122220 | 4450 | 4450 | 4450 | 4450 | 370 |
| 488 | 20231012 | 110700 | 509475720 | 4435 | 4435 | 4435 | 4435 | 0 |
| 489 | 20231012 | 110600 | 509475720 | 4435 | 4435 | 4435 | 4435 | 464 |
| 490 | 20231012 | 110500 | 507417880 | 4450 | 4450 | 4450 | 4450 | 5 |
| 491 | 20231012 | 110400 | 507395630 | 4450 | 4450 | 4450 | 4450 | 0 |
| 492 | 20231012 | 110300 | 507395630 | 4450 | 4435 | 4450 | 4435 | 7 |
| 493 | 20231012 | 110200 | 507364570 | 4435 | 4435 | 4435 | 4435 | 285 |
| 494 | 20231012 | 110100 | 506100595 | 4440 | 4440 | 4440 | 4440 | 226 |
| 495 | 20231012 | 110000 | 505097155 | 4460 | 4460 | 4460 | 4460 | 2 |
| 496 | 20231012 | 105900 | 505088235 | 4440 | 4455 | 4455 | 4440 | 449 |
| 497 | 20231012 | 105800 | 503090745 | 4455 | 4455 | 4455 | 4455 | 50 |
| 498 | 20231012 | 105700 | 502867995 | 4455 | 4455 | 4455 | 4455 | 1 |
| 499 | 20231012 | 105600 | 502863540 | 4455 | 4440 | 4455 | 4440 | 2 |
| 500 | 20231012 | 105500 | 502854645 | 4455 | 4455 | 4455 | 4455 | 0 |
| 501 | 20231012 | 105400 | 502854645 | 4455 | 4455 | 4455 | 4455 | 0 |
| 502 | 20231012 | 105300 | 502854645 | 4455 | 4455 | 4455 | 4455 | 2 |
| 503 | 20231012 | 105200 | 502845735 | 4435 | 4440 | 4440 | 4435 | 120 |
| 504 | 20231012 | 105100 | 502313520 | 4455 | 4455 | 4455 | 4455 | 0 |
| 505 | 20231012 | 105000 | 502313520 | 4455 | 4455 | 4455 | 4455 | 31 |
| 506 | 20231012 | 104900 | 502175415 | 4435 | 4435 | 4435 | 4435 | 41 |
| 507 | 20231012 | 104800 | 501993580 | 4435 | 4455 | 4455 | 4435 | 122 |
| 508 | 20231012 | 104700 | 501450810 | 4455 | 4430 | 4455 | 4430 | 146 |
| 509 | 20231012 | 104600 | 500804005 | 4425 | 4425 | 4430 | 4425 | 135 |
| 510 | 20231012 | 104500 | 500206510 | 4425 | 4460 | 4460 | 4425 | 1303 |
| 511 | 20231012 | 104400 | 494433915 | 4435 | 4460 | 4460 | 4435 | 3771 |
| 512 | 20231012 | 104300 | 477669780 | 4450 | 4465 | 4465 | 4450 | 6024 |
| 513 | 20231012 | 104200 | 450797665 | 4465 | 4460 | 4465 | 4455 | 702 |
| 514 | 20231012 | 104100 | 447665975 | 4455 | 4455 | 4455 | 4455 | 0 |
| 515 | 20231012 | 104000 | 447665975 | 4455 | 4450 | 4455 | 4450 | 2807 |
| 516 | 20231012 | 103900 | 435163550 | 4450 | 4465 | 4465 | 4450 | 3100 |
| 517 | 20231012 | 103800 | 421336305 | 4460 | 4455 | 4460 | 4455 | 1277 |
| 518 | 20231012 | 103700 | 415643270 | 4455 | 4455 | 4455 | 4450 | 664 |
| 519 | 20231012 | 103600 | 412686150 | 4450 | 4455 | 4455 | 4450 | 165 |
| 520 | 20231012 | 103500 | 411951575 | 4455 | 4450 | 4455 | 4450 | 153 |
| 521 | 20231012 | 103400 | 411270495 | 4455 | 4450 | 4455 | 4450 | 288 |
| 522 | 20231012 | 103300 | 409988645 | 4450 | 4445 | 4450 | 4445 | 12 |
| 523 | 20231012 | 103200 | 409935250 | 4445 | 4450 | 4450 | 4445 | 41 |
| 524 | 20231012 | 103100 | 409752875 | 4450 | 4445 | 4450 | 4445 | 120 |
| 525 | 20231012 | 103000 | 409219375 | 4445 | 4445 | 4445 | 4445 | 93 |
| 526 | 20231012 | 102900 | 408805990 | 4445 | 4445 | 4455 | 4445 | 2844 |
| 527 | 20231012 | 102800 | 396152395 | 4450 | 4445 | 4450 | 4445 | 283 |
| 528 | 20231012 | 102700 | 394894410 | 4440 | 4440 | 4440 | 4435 | 289 |
| 529 | 20231012 | 102600 | 393611255 | 4435 | 4440 | 4440 | 4435 | 86 |
| 530 | 20231012 | 102500 | 393229475 | 4440 | 4440 | 4445 | 4435 | 714 |
| 531 | 20231012 | 102400 | 390059300 | 4440 | 4435 | 4440 | 4435 | 1454 |
| 532 | 20231012 | 102300 | 383606630 | 4430 | 4425 | 4430 | 4425 | 638 |
| 533 | 20231012 | 102200 | 380780300 | 4425 | 4430 | 4430 | 4425 | 368 |
| 534 | 20231012 | 102100 | 379150330 | 4430 | 4430 | 4430 | 4430 | 45 |
| 535 | 20231012 | 102000 | 378950980 | 4435 | 4430 | 4435 | 4430 | 197 |
| 536 | 20231012 | 101900 | 378078235 | 4435 | 4435 | 4440 | 4435 | 527 |
| 537 | 20231012 | 101800 | 375738905 | 4430 | 4420 | 4430 | 4420 | 78 |
| 538 | 20231012 | 101700 | 375393405 | 4440 | 4420 | 4440 | 4415 | 1534 |
| 539 | 20231012 | 101600 | 368598585 | 4420 | 4420 | 4420 | 4420 | 373 |
| 540 | 20231012 | 101500 | 366949925 | 4420 | 4415 | 4420 | 4415 | 391 |
| 541 | 20231012 | 101400 | 365222930 | 4415 | 4410 | 4415 | 4410 | 714 |
| 542 | 20231012 | 101300 | 362074185 | 4405 | 4405 | 4405 | 4405 | 10 |
| 543 | 20231012 | 101200 | 362030135 | 4405 | 4400 | 4405 | 4400 | 368 |
| 544 | 20231012 | 101100 | 360409340 | 4405 | 4400 | 4405 | 4400 | 314 |
| 545 | 20231012 | 101000 | 359026305 | 4400 | 4400 | 4400 | 4400 | 1033 |
| 546 | 20231012 | 100900 | 354481105 | 4400 | 4400 | 4400 | 4400 | 120 |
| 547 | 20231012 | 100800 | 353953105 | 4400 | 4400 | 4405 | 4400 | 228 |
| 548 | 20231012 | 100700 | 352948995 | 4400 | 4395 | 4400 | 4395 | 55 |
| 549 | 20231012 | 100600 | 352707085 | 4390 | 4395 | 4395 | 4390 | 108 |
| 550 | 20231012 | 100500 | 352232715 | 4400 | 4400 | 4400 | 4400 | 120 |
| 551 | 20231012 | 100400 | 351704715 | 4400 | 4400 | 4400 | 4400 | 166 |
| 552 | 20231012 | 100300 | 350974315 | 4400 | 4400 | 4400 | 4400 | 820 |
| 553 | 20231012 | 100200 | 347366315 | 4395 | 4395 | 4395 | 4395 | 52 |
| 554 | 20231012 | 100100 | 347137775 | 4395 | 4380 | 4395 | 4380 | 1365 |
| 555 | 20231012 | 100000 | 341139355 | 4390 | 4380 | 4390 | 4380 | 2736 |
| 556 | 20231012 | 095900 | 329134840 | 4380 | 4370 | 4380 | 4370 | 641 |
| 557 | 20231012 | 095800 | 326331350 | 4380 | 4370 | 4380 | 4370 | 19 |
| 558 | 20231012 | 095700 | 326248230 | 4370 | 4385 | 4385 | 4370 | 144 |
| 559 | 20231012 | 095600 | 325618155 | 4385 | 4380 | 4385 | 4370 | 58 |
| 560 | 20231012 | 095500 | 325364445 | 4385 | 4375 | 4385 | 4370 | 3747 |
| 561 | 20231012 | 095400 | 308950335 | 4375 | 4370 | 4375 | 4370 | 733 |
| 562 | 20231012 | 095300 | 305743515 | 4375 | 4375 | 4375 | 4375 | 130 |
| 563 | 20231012 | 095200 | 305174765 | 4365 | 4365 | 4365 | 4365 | 51 |
| 564 | 20231012 | 095100 | 304952150 | 4365 | 4365 | 4365 | 4365 | 63 |
| 565 | 20231012 | 095000 | 304677155 | 4370 | 4370 | 4370 | 4370 | 0 |
| 566 | 20231012 | 094900 | 304677155 | 4370 | 4370 | 4370 | 4370 | 185 |
| 567 | 20231012 | 094800 | 303868705 | 4370 | 4370 | 4370 | 4370 | 1 |
| 568 | 20231012 | 094700 | 303864335 | 4365 | 4365 | 4365 | 4365 | 100 |
| 569 | 20231012 | 094600 | 303427835 | 4360 | 4360 | 4360 | 4355 | 1569 |
| 570 | 20231012 | 094500 | 296587180 | 4360 | 4360 | 4360 | 4360 | 1001 |
| 571 | 20231012 | 094400 | 292222820 | 4355 | 4360 | 4365 | 4355 | 545 |
| 572 | 20231012 | 094300 | 289849330 | 4365 | 4365 | 4365 | 4360 | 1055 |
| 573 | 20231012 | 094200 | 285244345 | 4360 | 4360 | 4360 | 4360 | 250 |
| 574 | 20231012 | 094100 | 284154345 | 4360 | 4360 | 4360 | 4360 | 435 |
| 575 | 20231012 | 094000 | 282257745 | 4360 | 4360 | 4360 | 4360 | 198 |
| 576 | 20231012 | 093900 | 281394465 | 4360 | 4360 | 4360 | 4360 | 168 |
| 577 | 20231012 | 093800 | 280661985 | 4365 | 4365 | 4365 | 4360 | 1165 |
| 578 | 20231012 | 093700 | 275577085 | 4365 | 4380 | 4380 | 4365 | 493 |
| 579 | 20231012 | 093600 | 273423750 | 4385 | 4385 | 4385 | 4385 | 0 |
| 580 | 20231012 | 093500 | 273423750 | 4385 | 4385 | 4385 | 4385 | 80 |
| 581 | 20231012 | 093400 | 273072950 | 4385 | 4360 | 4385 | 4350 | 792 |
| 582 | 20231012 | 093300 | 269619690 | 4360 | 4350 | 4360 | 4350 | 241 |
| 583 | 20231012 | 093200 | 268570940 | 4330 | 4365 | 4365 | 4330 | 10541 |
| 584 | 20231012 | 093100 | 222756130 | 4365 | 4380 | 4380 | 4365 | 1150 |
| 585 | 20231012 | 093000 | 217725070 | 4385 | 4380 | 4385 | 4380 | 514 |
| 586 | 20231012 | 092900 | 215471230 | 4385 | 4375 | 4390 | 4375 | 5579 |
| 587 | 20231012 | 092800 | 191010430 | 4375 | 4370 | 4375 | 4370 | 101 |
| 588 | 20231012 | 092700 | 190569025 | 4370 | 4370 | 4370 | 4370 | 16 |
| 589 | 20231012 | 092600 | 190499105 | 4355 | 4355 | 4355 | 4355 | 0 |
| 590 | 20231012 | 092500 | 190499105 | 4355 | 4365 | 4380 | 4355 | 10585 |
| 591 | 20231012 | 092400 | 144240610 | 4365 | 4360 | 4380 | 4360 | 1213 |
| 592 | 20231012 | 092300 | 138935710 | 4360 | 4380 | 4380 | 4360 | 1671 |
| 593 | 20231012 | 092200 | 131629230 | 4375 | 4365 | 4375 | 4365 | 3721 |
| 594 | 20231012 | 092100 | 115358210 | 4365 | 4365 | 4365 | 4365 | 1570 |
| 595 | 20231012 | 092000 | 108505160 | 4360 | 4365 | 4365 | 4355 | 1121 |
| 596 | 20231012 | 091900 | 103615060 | 4355 | 4360 | 4365 | 4350 | 2508 |
| 597 | 20231012 | 091800 | 92682975 | 4360 | 4345 | 4360 | 4340 | 3748 |
| 598 | 20231012 | 091700 | 76378740 | 4345 | 4350 | 4350 | 4345 | 52 |
| 599 | 20231012 | 091600 | 76152795 | 4340 | 4345 | 4350 | 4340 | 620 |
| 600 | 20231012 | 091500 | 73456890 | 4345 | 4345 | 4345 | 4345 | 1 |
| 601 | 20231012 | 091400 | 73452545 | 4345 | 4335 | 4345 | 4335 | 158 |
| 602 | 20231012 | 091300 | 72766585 | 4340 | 4330 | 4340 | 4330 | 37 |
| 603 | 20231012 | 091200 | 72606075 | 4330 | 4330 | 4330 | 4330 | 100 |
| 604 | 20231012 | 091100 | 72173075 | 4325 | 4330 | 4330 | 4320 | 688 |
| 605 | 20231012 | 091000 | 69196415 | 4325 | 4335 | 4370 | 4325 | 5524 |
| 606 | 20231012 | 090900 | 45180050 | 4335 | 4325 | 4335 | 4325 | 1161 |
| 607 | 20231012 | 090800 | 40153150 | 4320 | 4325 | 4325 | 4320 | 25 |
| 608 | 20231012 | 090700 | 40045145 | 4315 | 4325 | 4330 | 4315 | 680 |
| 609 | 20231012 | 090600 | 37103945 | 4325 | 4310 | 4325 | 4305 | 865 |
| 610 | 20231012 | 090500 | 33373125 | 4305 | 4305 | 4305 | 4300 | 140 |
| 611 | 20231012 | 090400 | 32770575 | 4300 | 4310 | 4310 | 4300 | 838 |
| 612 | 20231012 | 090300 | 29163570 | 4315 | 4300 | 4315 | 4300 | 237 |
| 613 | 20231012 | 090200 | 28143920 | 4300 | 4320 | 4320 | 4300 | 2418 |
| 614 | 20231012 | 090100 | 17704885 | 4320 | 4290 | 4320 | 4290 | 107 |
| 615 | 20231012 | 090000 | 17245825 | 4290 | 4320 | 4330 | 4290 | 3996 |