30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 192000 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 3958 |
| 3 | 20231010 | 191900 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20231010 | 191800 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20231010 | 191700 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20231010 | 191600 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20231010 | 191500 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20231010 | 191400 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20231010 | 191300 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20231010 | 191200 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20231010 | 191100 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20231010 | 191000 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20231010 | 190900 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20231010 | 190800 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20231010 | 190700 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20231010 | 190600 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20231010 | 190500 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20231010 | 190400 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20231010 | 190300 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20231010 | 190200 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20231010 | 190100 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20231010 | 190000 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20231010 | 185900 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20231010 | 185800 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20231010 | 185700 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20231010 | 185600 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20231010 | 185500 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20231010 | 185400 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20231010 | 185300 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20231010 | 185200 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20231010 | 185100 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20231010 | 185000 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 3958 |
| 33 | 20231010 | 184900 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20231010 | 184800 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20231010 | 184700 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20231010 | 184600 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20231010 | 184500 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20231010 | 184400 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20231010 | 184300 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20231010 | 184200 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20231010 | 184100 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20231010 | 184000 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20231010 | 183900 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20231010 | 183800 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20231010 | 183700 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20231010 | 183600 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20231010 | 183500 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20231010 | 183400 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20231010 | 183300 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20231010 | 183200 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20231010 | 183100 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20231010 | 183000 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20231010 | 182900 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20231010 | 182800 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20231010 | 182700 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20231010 | 182600 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20231010 | 182500 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20231010 | 182400 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20231010 | 182300 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20231010 | 182200 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20231010 | 182100 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20231010 | 182000 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 3958 |
| 63 | 20231010 | 181900 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20231010 | 181800 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20231010 | 181700 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20231010 | 181600 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20231010 | 181500 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20231010 | 181400 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20231010 | 181300 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20231010 | 181200 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20231010 | 181100 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20231010 | 181000 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20231010 | 180900 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20231010 | 180800 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20231010 | 180700 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20231010 | 180600 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20231010 | 180500 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20231010 | 180400 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20231010 | 180300 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20231010 | 180200 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20231010 | 180100 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20231010 | 180000 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20231010 | 175900 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20231010 | 175800 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20231010 | 175700 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20231010 | 175600 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20231010 | 175500 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20231010 | 175400 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20231010 | 175300 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20231010 | 175200 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20231010 | 175100 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20231010 | 175000 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 3958 |
| 93 | 20231010 | 174900 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20231010 | 174800 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20231010 | 174700 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20231010 | 174600 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20231010 | 174500 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20231010 | 174400 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20231010 | 174300 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20231010 | 174200 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20231010 | 174100 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20231010 | 174000 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20231010 | 173900 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20231010 | 173800 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20231010 | 173700 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20231010 | 173600 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20231010 | 173500 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20231010 | 173400 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20231010 | 173300 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20231010 | 173200 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20231010 | 173100 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20231010 | 173000 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20231010 | 172900 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20231010 | 172800 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20231010 | 172700 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20231010 | 172600 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20231010 | 172500 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20231010 | 172400 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20231010 | 172300 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20231010 | 172200 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20231010 | 172100 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20231010 | 172000 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 3958 |
| 123 | 20231010 | 171900 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20231010 | 171800 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20231010 | 171700 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20231010 | 171600 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20231010 | 171500 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20231010 | 171400 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20231010 | 171300 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20231010 | 171200 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20231010 | 171100 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20231010 | 171000 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20231010 | 170900 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20231010 | 170800 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20231010 | 170700 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20231010 | 170600 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20231010 | 170500 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20231010 | 170400 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20231010 | 170300 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20231010 | 170200 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20231010 | 170100 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20231010 | 170000 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20231010 | 165900 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20231010 | 165800 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20231010 | 165700 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20231010 | 165600 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20231010 | 165500 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20231010 | 165400 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20231010 | 165300 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20231010 | 165200 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20231010 | 165100 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20231010 | 165000 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 3958 |
| 153 | 20231010 | 164900 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20231010 | 164800 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20231010 | 164700 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20231010 | 164600 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20231010 | 164500 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20231010 | 164400 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20231010 | 164300 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20231010 | 164200 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20231010 | 164100 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20231010 | 164000 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20231010 | 163900 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20231010 | 163800 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20231010 | 163700 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20231010 | 163600 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20231010 | 163500 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20231010 | 163400 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20231010 | 163300 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20231010 | 163200 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20231010 | 163100 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20231010 | 163000 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20231010 | 162900 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20231010 | 162800 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20231010 | 162700 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20231010 | 162600 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20231010 | 162500 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20231010 | 162400 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20231010 | 162300 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20231010 | 162200 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20231010 | 162100 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20231010 | 162000 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 3958 |
| 183 | 20231010 | 161900 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20231010 | 161800 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20231010 | 161700 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20231010 | 161600 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20231010 | 161500 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20231010 | 161400 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20231010 | 161300 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20231010 | 161200 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20231010 | 161100 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20231010 | 161000 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20231010 | 160900 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20231010 | 160800 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20231010 | 160700 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20231010 | 160600 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20231010 | 160500 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20231010 | 160400 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20231010 | 160300 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20231010 | 160200 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20231010 | 160100 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20231010 | 160000 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20231010 | 155900 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20231010 | 155800 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20231010 | 155700 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20231010 | 155600 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20231010 | 155500 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20231010 | 155400 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20231010 | 155300 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20231010 | 155200 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20231010 | 155100 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20231010 | 155000 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 3958 |
| 213 | 20231010 | 154900 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20231010 | 154800 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20231010 | 154700 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20231010 | 154600 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20231010 | 154500 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 218 | 20231010 | 154400 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20231010 | 154300 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20231010 | 154200 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20231010 | 154100 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20231010 | 154000 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 223 | 20231010 | 153900 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 224 | 20231010 | 153800 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 225 | 20231010 | 153700 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 226 | 20231010 | 153600 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20231010 | 153500 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20231010 | 153400 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 229 | 20231010 | 153300 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 230 | 20231010 | 153200 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 231 | 20231010 | 153100 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 232 | 20231010 | 153000 | 1035596660 | 3830 | 3830 | 3830 | 3830 | 3958 |
| 233 | 20231010 | 152900 | 1020437520 | 3830 | 3830 | 3830 | 3830 | 0 |
| 234 | 20231010 | 152800 | 1020437520 | 3830 | 3830 | 3830 | 3830 | 0 |
| 235 | 20231010 | 152700 | 1020437520 | 3830 | 3830 | 3830 | 3830 | 0 |
| 236 | 20231010 | 152600 | 1020437520 | 3830 | 3830 | 3830 | 3830 | 0 |
| 237 | 20231010 | 152500 | 1020437520 | 3830 | 3830 | 3830 | 3830 | 0 |
| 238 | 20231010 | 152400 | 1020437520 | 3830 | 3830 | 3830 | 3830 | 0 |
| 239 | 20231010 | 152300 | 1020437520 | 3830 | 3830 | 3830 | 3830 | 0 |
| 240 | 20231010 | 152200 | 1020437520 | 3830 | 3830 | 3830 | 3830 | 0 |
| 241 | 20231010 | 152100 | 1020437520 | 3830 | 3830 | 3830 | 3830 | 0 |
| 242 | 20231010 | 152000 | 1020437520 | 3830 | 3830 | 3830 | 3830 | 0 |
| 243 | 20231010 | 151900 | 1020437520 | 3830 | 3825 | 3830 | 3825 | 1313 |
| 244 | 20231010 | 151800 | 1015408785 | 3825 | 3815 | 3825 | 3815 | 8130 |
| 245 | 20231010 | 151700 | 984345225 | 3820 | 3825 | 3825 | 3820 | 383 |
| 246 | 20231010 | 151600 | 982881750 | 3825 | 3830 | 3830 | 3825 | 1425 |
| 247 | 20231010 | 151500 | 977424500 | 3830 | 3825 | 3830 | 3825 | 698 |
| 248 | 20231010 | 151400 | 974751265 | 3825 | 3830 | 3830 | 3825 | 1000 |
| 249 | 20231010 | 151300 | 970923765 | 3830 | 3835 | 3835 | 3830 | 1176 |
| 250 | 20231010 | 151200 | 966414350 | 3835 | 3835 | 3835 | 3835 | 362 |
| 251 | 20231010 | 151100 | 965026080 | 3840 | 3840 | 3840 | 3840 | 24 |
| 252 | 20231010 | 151000 | 964933920 | 3830 | 3835 | 3835 | 3830 | 970 |
| 253 | 20231010 | 150900 | 961216420 | 3835 | 3830 | 3840 | 3830 | 194 |
| 254 | 20231010 | 150800 | 960472395 | 3830 | 3830 | 3830 | 3830 | 994 |
| 255 | 20231010 | 150700 | 956665375 | 3830 | 3830 | 3830 | 3830 | 326 |
| 256 | 20231010 | 150600 | 955416795 | 3835 | 3835 | 3835 | 3835 | 2 |
| 257 | 20231010 | 150500 | 955409125 | 3830 | 3830 | 3830 | 3830 | 526 |
| 258 | 20231010 | 150400 | 953394545 | 3835 | 3835 | 3835 | 3835 | 1 |
| 259 | 20231010 | 150300 | 953390710 | 3835 | 3835 | 3835 | 3835 | 788 |
| 260 | 20231010 | 150200 | 950368730 | 3835 | 3835 | 3835 | 3835 | 0 |
| 261 | 20231010 | 150100 | 950368730 | 3835 | 3835 | 3835 | 3835 | 122 |
| 262 | 20231010 | 150000 | 949900860 | 3835 | 3820 | 3840 | 3820 | 502 |
| 263 | 20231010 | 145900 | 947975700 | 3830 | 3820 | 3830 | 3820 | 1105 |
| 264 | 20231010 | 145800 | 943744600 | 3820 | 3830 | 3840 | 3820 | 1301 |
| 265 | 20231010 | 145700 | 938764760 | 3825 | 3840 | 3840 | 3825 | 1100 |
| 266 | 20231010 | 145600 | 934542260 | 3840 | 3840 | 3840 | 3840 | 301 |
| 267 | 20231010 | 145500 | 933386420 | 3815 | 3815 | 3815 | 3815 | 671 |
| 268 | 20231010 | 145400 | 930826555 | 3840 | 3815 | 3840 | 3815 | 2900 |
| 269 | 20231010 | 145300 | 919708775 | 3815 | 3815 | 3815 | 3815 | 475 |
| 270 | 20231010 | 145200 | 917896650 | 3815 | 3815 | 3815 | 3815 | 0 |
| 271 | 20231010 | 145100 | 917896650 | 3815 | 3820 | 3820 | 3815 | 278 |
| 272 | 20231010 | 145000 | 916835360 | 3820 | 3820 | 3820 | 3820 | 0 |
| 273 | 20231010 | 144900 | 916835360 | 3820 | 3820 | 3820 | 3820 | 1 |
| 274 | 20231010 | 144800 | 916831540 | 3815 | 3820 | 3820 | 3815 | 151 |
| 275 | 20231010 | 144700 | 916255450 | 3825 | 3825 | 3830 | 3825 | 159 |
| 276 | 20231010 | 144600 | 915647225 | 3830 | 3830 | 3830 | 3830 | 201 |
| 277 | 20231010 | 144500 | 914877395 | 3830 | 3820 | 3830 | 3820 | 1303 |
| 278 | 20231010 | 144400 | 909891205 | 3825 | 3825 | 3825 | 3825 | 1 |
| 279 | 20231010 | 144300 | 909887380 | 3815 | 3815 | 3815 | 3815 | 0 |
| 280 | 20231010 | 144200 | 909887380 | 3815 | 3815 | 3815 | 3815 | 567 |
| 281 | 20231010 | 144100 | 907724275 | 3815 | 3815 | 3815 | 3815 | 0 |
| 282 | 20231010 | 144000 | 907724275 | 3815 | 3815 | 3815 | 3815 | 3 |
| 283 | 20231010 | 143900 | 907712830 | 3820 | 3815 | 3820 | 3815 | 1086 |
| 284 | 20231010 | 143800 | 903568365 | 3790 | 3800 | 3800 | 3790 | 50 |
| 285 | 20231010 | 143700 | 903378610 | 3805 | 3810 | 3810 | 3805 | 51 |
| 286 | 20231010 | 143600 | 903184550 | 3805 | 3810 | 3810 | 3805 | 2 |
| 287 | 20231010 | 143500 | 903176935 | 3800 | 3800 | 3800 | 3800 | 0 |
| 288 | 20231010 | 143400 | 903176935 | 3800 | 3800 | 3800 | 3795 | 1550 |
| 289 | 20231010 | 143300 | 897290180 | 3795 | 3810 | 3810 | 3795 | 5974 |
| 290 | 20231010 | 143200 | 874618265 | 3800 | 3805 | 3805 | 3800 | 11 |
| 291 | 20231010 | 143100 | 874576415 | 3800 | 3805 | 3805 | 3800 | 1049 |
| 292 | 20231010 | 143000 | 870589970 | 3810 | 3815 | 3815 | 3805 | 51 |
| 293 | 20231010 | 142900 | 870395885 | 3825 | 3810 | 3825 | 3810 | 200 |
| 294 | 20231010 | 142800 | 869630900 | 3805 | 3790 | 3805 | 3785 | 3059 |
| 295 | 20231010 | 142700 | 858037705 | 3795 | 3795 | 3800 | 3790 | 3217 |
| 296 | 20231010 | 142600 | 845829775 | 3795 | 3805 | 3805 | 3795 | 1541 |
| 297 | 20231010 | 142500 | 839979900 | 3800 | 3810 | 3810 | 3800 | 3629 |
| 298 | 20231010 | 142400 | 826178440 | 3810 | 3810 | 3810 | 3805 | 131 |
| 299 | 20231010 | 142300 | 825679780 | 3810 | 3810 | 3815 | 3810 | 259 |
| 300 | 20231010 | 142200 | 824692985 | 3810 | 3820 | 3820 | 3810 | 1040 |
| 301 | 20231010 | 142100 | 820730185 | 3820 | 3810 | 3820 | 3805 | 624 |
| 302 | 20231010 | 142000 | 818350710 | 3810 | 3805 | 3810 | 3805 | 717 |
| 303 | 20231010 | 141900 | 815619775 | 3805 | 3800 | 3805 | 3795 | 352 |
| 304 | 20231010 | 141800 | 814282865 | 3800 | 3790 | 3800 | 3790 | 686 |
| 305 | 20231010 | 141700 | 811681005 | 3790 | 3790 | 3790 | 3790 | 1149 |
| 306 | 20231010 | 141600 | 807326295 | 3790 | 3790 | 3800 | 3790 | 1282 |
| 307 | 20231010 | 141500 | 802467125 | 3795 | 3805 | 3805 | 3795 | 6312 |
| 308 | 20231010 | 141400 | 778484315 | 3805 | 3810 | 3810 | 3805 | 1936 |
| 309 | 20231010 | 141300 | 771108205 | 3815 | 3820 | 3820 | 3815 | 250 |
| 310 | 20231010 | 141200 | 770154405 | 3815 | 3825 | 3825 | 3815 | 1279 |
| 311 | 20231010 | 141100 | 765268160 | 3825 | 3825 | 3825 | 3825 | 13 |
| 312 | 20231010 | 141000 | 765218435 | 3825 | 3825 | 3825 | 3825 | 0 |
| 313 | 20231010 | 140900 | 765218435 | 3825 | 3825 | 3825 | 3825 | 100 |
| 314 | 20231010 | 140800 | 764835935 | 3825 | 3835 | 3845 | 3825 | 4675 |
| 315 | 20231010 | 140700 | 746931240 | 3840 | 3840 | 3840 | 3840 | 0 |
| 316 | 20231010 | 140600 | 746931240 | 3840 | 3840 | 3840 | 3840 | 20 |
| 317 | 20231010 | 140500 | 746854440 | 3840 | 3845 | 3845 | 3840 | 356 |
| 318 | 20231010 | 140400 | 745486495 | 3845 | 3845 | 3845 | 3845 | 69 |
| 319 | 20231010 | 140300 | 745221190 | 3845 | 3845 | 3845 | 3840 | 118 |
| 320 | 20231010 | 140200 | 744767980 | 3845 | 3840 | 3845 | 3840 | 60 |
| 321 | 20231010 | 140100 | 744537330 | 3840 | 3840 | 3840 | 3840 | 0 |
| 322 | 20231010 | 140000 | 744537330 | 3840 | 3840 | 3840 | 3840 | 854 |
| 323 | 20231010 | 135900 | 741257970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 324 | 20231010 | 135800 | 741257970 | 3840 | 3845 | 3845 | 3840 | 1373 |
| 325 | 20231010 | 135700 | 735984090 | 3850 | 3850 | 3850 | 3850 | 101 |
| 326 | 20231010 | 135600 | 735595240 | 3845 | 3845 | 3845 | 3845 | 1772 |
| 327 | 20231010 | 135500 | 728781900 | 3850 | 3850 | 3850 | 3850 | 33 |
| 328 | 20231010 | 135400 | 728654850 | 3850 | 3850 | 3850 | 3850 | 0 |
| 329 | 20231010 | 135300 | 728654850 | 3850 | 3850 | 3850 | 3850 | 0 |
| 330 | 20231010 | 135200 | 728654850 | 3850 | 3850 | 3850 | 3850 | 0 |
| 331 | 20231010 | 135100 | 728654850 | 3850 | 3850 | 3850 | 3850 | 1230 |
| 332 | 20231010 | 135000 | 723919350 | 3850 | 3850 | 3850 | 3850 | 121 |
| 333 | 20231010 | 134900 | 723453500 | 3850 | 3850 | 3850 | 3850 | 18 |
| 334 | 20231010 | 134800 | 723384200 | 3850 | 3850 | 3850 | 3850 | 356 |
| 335 | 20231010 | 134700 | 722013600 | 3850 | 3850 | 3850 | 3850 | 0 |
| 336 | 20231010 | 134600 | 722013600 | 3850 | 3850 | 3850 | 3850 | 530 |
| 337 | 20231010 | 134500 | 719973100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 338 | 20231010 | 134400 | 719973100 | 3845 | 3860 | 3865 | 3845 | 3543 |
| 339 | 20231010 | 134300 | 706323080 | 3860 | 3865 | 3865 | 3860 | 714 |
| 340 | 20231010 | 134200 | 703564070 | 3860 | 3860 | 3860 | 3860 | 34 |
| 341 | 20231010 | 134100 | 703432830 | 3865 | 3855 | 3865 | 3855 | 1175 |
| 342 | 20231010 | 134000 | 698892450 | 3855 | 3855 | 3860 | 3855 | 114 |
| 343 | 20231010 | 133900 | 698452485 | 3860 | 3860 | 3860 | 3855 | 330 |
| 344 | 20231010 | 133800 | 697178740 | 3860 | 3860 | 3860 | 3860 | 2 |
| 345 | 20231010 | 133700 | 697171020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 346 | 20231010 | 133600 | 697171020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 347 | 20231010 | 133500 | 697171020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 348 | 20231010 | 133400 | 697171020 | 3850 | 3850 | 3850 | 3850 | 148 |
| 349 | 20231010 | 133300 | 696601220 | 3850 | 3850 | 3850 | 3850 | 239 |
| 350 | 20231010 | 133200 | 695681070 | 3850 | 3850 | 3850 | 3850 | 1000 |
| 351 | 20231010 | 133100 | 691831070 | 3850 | 3850 | 3850 | 3850 | 10 |
| 352 | 20231010 | 133000 | 691792570 | 3850 | 3850 | 3850 | 3850 | 152 |
| 353 | 20231010 | 132900 | 691207370 | 3840 | 3845 | 3850 | 3840 | 980 |
| 354 | 20231010 | 132800 | 687440265 | 3845 | 3850 | 3850 | 3845 | 830 |
| 355 | 20231010 | 132700 | 684248265 | 3850 | 3865 | 3865 | 3850 | 230 |
| 356 | 20231010 | 132600 | 683362315 | 3865 | 3865 | 3865 | 3865 | 259 |
| 357 | 20231010 | 132500 | 682361280 | 3865 | 3840 | 3865 | 3840 | 51 |
| 358 | 20231010 | 132400 | 682164190 | 3840 | 3860 | 3860 | 3840 | 12104 |
| 359 | 20231010 | 132300 | 635570790 | 3860 | 3860 | 3865 | 3860 | 1234 |
| 360 | 20231010 | 132200 | 630806950 | 3870 | 3870 | 3870 | 3865 | 4205 |
| 361 | 20231010 | 132100 | 614543800 | 3875 | 3880 | 3880 | 3875 | 1192 |
| 362 | 20231010 | 132000 | 609923885 | 3880 | 3885 | 3890 | 3880 | 361 |
| 363 | 20231010 | 131900 | 608522870 | 3885 | 3885 | 3885 | 3885 | 500 |
| 364 | 20231010 | 131800 | 606580370 | 3875 | 3875 | 3875 | 3875 | 4 |
| 365 | 20231010 | 131700 | 606564870 | 3875 | 3880 | 3880 | 3875 | 130 |
| 366 | 20231010 | 131600 | 606061095 | 3880 | 3880 | 3880 | 3880 | 0 |
| 367 | 20231010 | 131500 | 606061095 | 3880 | 3880 | 3880 | 3880 | 1 |
| 368 | 20231010 | 131400 | 606057215 | 3880 | 3880 | 3880 | 3880 | 0 |
| 369 | 20231010 | 131300 | 606057215 | 3880 | 3880 | 3880 | 3880 | 516 |
| 370 | 20231010 | 131200 | 604055135 | 3875 | 3880 | 3880 | 3875 | 501 |
| 371 | 20231010 | 131100 | 602112875 | 3885 | 3885 | 3885 | 3885 | 29 |
| 372 | 20231010 | 131000 | 602000210 | 3885 | 3885 | 3885 | 3885 | 103 |
| 373 | 20231010 | 130900 | 601600055 | 3885 | 3885 | 3885 | 3885 | 5 |
| 374 | 20231010 | 130800 | 601580630 | 3880 | 3885 | 3885 | 3880 | 18 |
| 375 | 20231010 | 130700 | 601510710 | 3880 | 3875 | 3880 | 3875 | 35 |
| 376 | 20231010 | 130600 | 601375075 | 3875 | 3875 | 3875 | 3875 | 25 |
| 377 | 20231010 | 130500 | 601278200 | 3875 | 3880 | 3880 | 3875 | 641 |
| 378 | 20231010 | 130400 | 598792405 | 3885 | 3885 | 3885 | 3885 | 51 |
| 379 | 20231010 | 130300 | 598594270 | 3890 | 3890 | 3895 | 3890 | 87 |
| 380 | 20231010 | 130200 | 598255820 | 3890 | 3890 | 3890 | 3890 | 30 |
| 381 | 20231010 | 130100 | 598139120 | 3890 | 3885 | 3890 | 3885 | 27 |
| 382 | 20231010 | 130000 | 598034200 | 3895 | 3885 | 3895 | 3885 | 410 |
| 383 | 20231010 | 125900 | 596439250 | 3885 | 3880 | 3885 | 3880 | 181 |
| 384 | 20231010 | 125800 | 595736805 | 3880 | 3900 | 3900 | 3880 | 1039 |
| 385 | 20231010 | 125700 | 591695755 | 3900 | 3900 | 3900 | 3900 | 79 |
| 386 | 20231010 | 125600 | 591387655 | 3905 | 3905 | 3905 | 3905 | 2 |
| 387 | 20231010 | 125500 | 591379845 | 3885 | 3885 | 3885 | 3885 | 520 |
| 388 | 20231010 | 125400 | 589359645 | 3885 | 3885 | 3885 | 3885 | 1 |
| 389 | 20231010 | 125300 | 589355760 | 3885 | 3885 | 3890 | 3880 | 8576 |
| 390 | 20231010 | 125200 | 556076555 | 3885 | 3900 | 3900 | 3880 | 5281 |
| 391 | 20231010 | 125100 | 535565185 | 3900 | 3905 | 3905 | 3900 | 867 |
| 392 | 20231010 | 125000 | 532183385 | 3905 | 3915 | 3915 | 3905 | 6 |
| 393 | 20231010 | 124900 | 532159925 | 3915 | 3915 | 3915 | 3915 | 1 |
| 394 | 20231010 | 124800 | 532156010 | 3910 | 3910 | 3910 | 3910 | 0 |
| 395 | 20231010 | 124700 | 532156010 | 3910 | 3910 | 3910 | 3910 | 5 |
| 396 | 20231010 | 124600 | 532136460 | 3915 | 3910 | 3915 | 3905 | 828 |
| 397 | 20231010 | 124500 | 528903095 | 3910 | 3910 | 3910 | 3910 | 29 |
| 398 | 20231010 | 124400 | 528789705 | 3900 | 3905 | 3910 | 3900 | 421 |
| 399 | 20231010 | 124300 | 527147565 | 3900 | 3900 | 3900 | 3900 | 35 |
| 400 | 20231010 | 124200 | 527011065 | 3895 | 3915 | 3915 | 3895 | 5614 |
| 401 | 20231010 | 124100 | 505103335 | 3915 | 3920 | 3920 | 3915 | 540 |
| 402 | 20231010 | 124000 | 502988735 | 3920 | 3920 | 3920 | 3920 | 297 |
| 403 | 20231010 | 123900 | 501824495 | 3920 | 3920 | 3920 | 3920 | 8 |
| 404 | 20231010 | 123800 | 501793135 | 3920 | 3920 | 3920 | 3920 | 1 |
| 405 | 20231010 | 123700 | 501789215 | 3920 | 3920 | 3920 | 3920 | 100 |
| 406 | 20231010 | 123600 | 501397215 | 3920 | 3920 | 3920 | 3920 | 0 |
| 407 | 20231010 | 123500 | 501397215 | 3920 | 3930 | 3930 | 3920 | 963 |
| 408 | 20231010 | 123400 | 497617955 | 3930 | 3930 | 3930 | 3930 | 0 |
| 409 | 20231010 | 123300 | 497617955 | 3930 | 3930 | 3930 | 3930 | 2 |
| 410 | 20231010 | 123200 | 497610095 | 3930 | 3935 | 3935 | 3930 | 317 |
| 411 | 20231010 | 123100 | 496364275 | 3935 | 3935 | 3935 | 3935 | 750 |
| 412 | 20231010 | 123000 | 493413025 | 3935 | 3935 | 3935 | 3935 | 0 |
| 413 | 20231010 | 122900 | 493413025 | 3935 | 3935 | 3935 | 3935 | 10 |
| 414 | 20231010 | 122800 | 493373675 | 3935 | 3935 | 3935 | 3935 | 737 |
| 415 | 20231010 | 122700 | 490473580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 416 | 20231010 | 122600 | 490473580 | 3935 | 3940 | 3940 | 3935 | 418 |
| 417 | 20231010 | 122500 | 488828520 | 3935 | 3935 | 3935 | 3935 | 100 |
| 418 | 20231010 | 122400 | 488435020 | 3935 | 3935 | 3940 | 3935 | 69 |
| 419 | 20231010 | 122300 | 488163500 | 3940 | 3940 | 3950 | 3935 | 517 |
| 420 | 20231010 | 122200 | 486126540 | 3940 | 3940 | 3940 | 3940 | 219 |
| 421 | 20231010 | 122100 | 485263680 | 3950 | 3950 | 3950 | 3950 | 2 |
| 422 | 20231010 | 122000 | 485255780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 423 | 20231010 | 121900 | 485255780 | 3950 | 3940 | 3950 | 3940 | 2005 |
| 424 | 20231010 | 121800 | 477336040 | 3940 | 3940 | 3940 | 3935 | 951 |
| 425 | 20231010 | 121700 | 473589140 | 3940 | 3945 | 3955 | 3940 | 5 |
| 426 | 20231010 | 121600 | 473569420 | 3940 | 3940 | 3940 | 3940 | 0 |
| 427 | 20231010 | 121500 | 473569420 | 3940 | 3940 | 3940 | 3940 | 0 |
| 428 | 20231010 | 121400 | 473569420 | 3940 | 3940 | 3940 | 3940 | 401 |
| 429 | 20231010 | 121300 | 471989480 | 3940 | 3940 | 3940 | 3940 | 0 |
| 430 | 20231010 | 121200 | 471989480 | 3940 | 3950 | 3950 | 3940 | 297 |
| 431 | 20231010 | 121100 | 470818605 | 3960 | 3960 | 3960 | 3960 | 29 |
| 432 | 20231010 | 121000 | 470703765 | 3960 | 3960 | 3960 | 3960 | 217 |
| 433 | 20231010 | 120900 | 469844445 | 3960 | 3960 | 3960 | 3960 | 136 |
| 434 | 20231010 | 120800 | 469305885 | 3960 | 3960 | 3960 | 3960 | 0 |
| 435 | 20231010 | 120700 | 469305885 | 3960 | 3950 | 3960 | 3950 | 502 |
| 436 | 20231010 | 120600 | 467322975 | 3950 | 3950 | 3950 | 3950 | 300 |
| 437 | 20231010 | 120500 | 466137975 | 3950 | 3955 | 3955 | 3950 | 571 |
| 438 | 20231010 | 120400 | 463880635 | 3955 | 3955 | 3955 | 3955 | 184 |
| 439 | 20231010 | 120300 | 463152915 | 3960 | 3960 | 3960 | 3960 | 0 |
| 440 | 20231010 | 120200 | 463152915 | 3960 | 3955 | 3960 | 3955 | 5 |
| 441 | 20231010 | 120100 | 463133130 | 3955 | 3955 | 3955 | 3955 | 0 |
| 442 | 20231010 | 120000 | 463133130 | 3955 | 3955 | 3955 | 3955 | 31 |
| 443 | 20231010 | 115900 | 463010525 | 3955 | 3965 | 3965 | 3955 | 3018 |
| 444 | 20231010 | 115800 | 451071840 | 3965 | 3965 | 3965 | 3965 | 0 |
| 445 | 20231010 | 115700 | 451071840 | 3965 | 3965 | 3965 | 3965 | 271 |
| 446 | 20231010 | 115600 | 449997325 | 3965 | 3965 | 3965 | 3965 | 0 |
| 447 | 20231010 | 115500 | 449997325 | 3965 | 3965 | 3965 | 3965 | 10 |
| 448 | 20231010 | 115400 | 449957675 | 3965 | 3960 | 3965 | 3960 | 1224 |
| 449 | 20231010 | 115300 | 445104540 | 3960 | 3960 | 3960 | 3960 | 0 |
| 450 | 20231010 | 115200 | 445104540 | 3960 | 3960 | 3960 | 3960 | 0 |
| 451 | 20231010 | 115100 | 445104540 | 3960 | 3960 | 3960 | 3960 | 1 |
| 452 | 20231010 | 115000 | 445100580 | 3960 | 3965 | 3965 | 3960 | 57 |
| 453 | 20231010 | 114900 | 444874855 | 3970 | 3970 | 3970 | 3970 | 100 |
| 454 | 20231010 | 114800 | 444477855 | 3965 | 3965 | 3965 | 3965 | 256 |
| 455 | 20231010 | 114700 | 443462815 | 3965 | 3955 | 3965 | 3955 | 359 |
| 456 | 20231010 | 114600 | 442039770 | 3955 | 3960 | 3960 | 3955 | 617 |
| 457 | 20231010 | 114500 | 439597275 | 3960 | 3960 | 3960 | 3960 | 1 |
| 458 | 20231010 | 114400 | 439593315 | 3960 | 3960 | 3960 | 3960 | 1 |
| 459 | 20231010 | 114300 | 439589355 | 3960 | 3960 | 3960 | 3960 | 10 |
| 460 | 20231010 | 114200 | 439549755 | 3960 | 3960 | 3960 | 3960 | 14 |
| 461 | 20231010 | 114100 | 439494315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 462 | 20231010 | 114000 | 439494315 | 3960 | 3960 | 3960 | 3960 | 7 |
| 463 | 20231010 | 113900 | 439466595 | 3960 | 3960 | 3960 | 3960 | 52 |
| 464 | 20231010 | 113800 | 439260675 | 3960 | 3960 | 3960 | 3960 | 1 |
| 465 | 20231010 | 113700 | 439256715 | 3970 | 3970 | 3970 | 3970 | 0 |
| 466 | 20231010 | 113600 | 439256715 | 3970 | 3970 | 3970 | 3970 | 0 |
| 467 | 20231010 | 113500 | 439256715 | 3970 | 3960 | 3970 | 3955 | 328 |
| 468 | 20231010 | 113400 | 437956475 | 3960 | 3960 | 3970 | 3960 | 307 |
| 469 | 20231010 | 113300 | 436738480 | 3970 | 3970 | 3970 | 3970 | 0 |
| 470 | 20231010 | 113200 | 436738480 | 3970 | 3970 | 3970 | 3970 | 0 |
| 471 | 20231010 | 113100 | 436738480 | 3970 | 3960 | 3970 | 3960 | 2 |
| 472 | 20231010 | 113000 | 436730550 | 3960 | 3960 | 3960 | 3960 | 0 |
| 473 | 20231010 | 112900 | 436730550 | 3960 | 3960 | 3960 | 3960 | 0 |
| 474 | 20231010 | 112800 | 436730550 | 3960 | 3975 | 3975 | 3960 | 834 |
| 475 | 20231010 | 112700 | 433427705 | 3960 | 3965 | 3965 | 3960 | 2425 |
| 476 | 20231010 | 112600 | 423821515 | 3965 | 3965 | 3965 | 3965 | 331 |
| 477 | 20231010 | 112500 | 422509100 | 3965 | 3970 | 3970 | 3965 | 247 |
| 478 | 20231010 | 112400 | 421528610 | 3970 | 3970 | 3970 | 3970 | 31 |
| 479 | 20231010 | 112300 | 421405540 | 3970 | 3970 | 3970 | 3970 | 118 |
| 480 | 20231010 | 112200 | 420937080 | 3975 | 3970 | 3975 | 3970 | 156 |
| 481 | 20231010 | 112100 | 420317735 | 3970 | 3970 | 3970 | 3970 | 1169 |
| 482 | 20231010 | 112000 | 415676805 | 3970 | 3970 | 3970 | 3970 | 0 |
| 483 | 20231010 | 111900 | 415676805 | 3970 | 3970 | 3970 | 3970 | 17 |
| 484 | 20231010 | 111800 | 415609315 | 3970 | 3970 | 3970 | 3970 | 4 |
| 485 | 20231010 | 111700 | 415593435 | 3970 | 3970 | 3970 | 3970 | 10 |
| 486 | 20231010 | 111600 | 415553735 | 3975 | 3975 | 3975 | 3975 | 2 |
| 487 | 20231010 | 111500 | 415545785 | 3970 | 3970 | 3970 | 3970 | 100 |
| 488 | 20231010 | 111400 | 415148785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 489 | 20231010 | 111300 | 415148785 | 3970 | 3970 | 3970 | 3970 | 2 |
| 490 | 20231010 | 111200 | 415140845 | 3975 | 3975 | 3975 | 3975 | 145 |
| 491 | 20231010 | 111100 | 414564470 | 3980 | 3980 | 3980 | 3980 | 5 |
| 492 | 20231010 | 111000 | 414544570 | 3985 | 3985 | 3985 | 3985 | 8 |
| 493 | 20231010 | 110900 | 414512690 | 3985 | 3975 | 3985 | 3975 | 4476 |
| 494 | 20231010 | 110800 | 396699850 | 3970 | 3970 | 3970 | 3970 | 722 |
| 495 | 20231010 | 110700 | 393833510 | 3970 | 3970 | 3970 | 3970 | 0 |
| 496 | 20231010 | 110600 | 393833510 | 3970 | 3965 | 3970 | 3965 | 523 |
| 497 | 20231010 | 110500 | 391757225 | 3960 | 3965 | 3965 | 3960 | 1141 |
| 498 | 20231010 | 110400 | 387238715 | 3965 | 3965 | 3965 | 3965 | 60 |
| 499 | 20231010 | 110300 | 387000815 | 3965 | 3960 | 3970 | 3960 | 855 |
| 500 | 20231010 | 110200 | 383611470 | 3960 | 3960 | 3960 | 3960 | 0 |
| 501 | 20231010 | 110100 | 383611470 | 3960 | 3960 | 3960 | 3960 | 1 |
| 502 | 20231010 | 110000 | 383607510 | 3960 | 3960 | 3960 | 3960 | 260 |
| 503 | 20231010 | 105900 | 382577910 | 3960 | 3965 | 3965 | 3960 | 632 |
| 504 | 20231010 | 105800 | 380072625 | 3965 | 3965 | 3965 | 3965 | 100 |
| 505 | 20231010 | 105700 | 379676125 | 3965 | 3965 | 3965 | 3965 | 0 |
| 506 | 20231010 | 105600 | 379676125 | 3965 | 3965 | 3965 | 3965 | 125 |
| 507 | 20231010 | 105500 | 379180500 | 3965 | 3960 | 3970 | 3960 | 668 |
| 508 | 20231010 | 105400 | 376531980 | 3970 | 3970 | 3970 | 3970 | 21 |
| 509 | 20231010 | 105300 | 376448610 | 3970 | 3970 | 3970 | 3970 | 1 |
| 510 | 20231010 | 105200 | 376444640 | 3960 | 3960 | 3960 | 3960 | 110 |
| 511 | 20231010 | 105100 | 376009040 | 3965 | 3965 | 3965 | 3965 | 532 |
| 512 | 20231010 | 105000 | 373899660 | 3965 | 3965 | 3965 | 3965 | 214 |
| 513 | 20231010 | 104900 | 373051150 | 3965 | 3965 | 3965 | 3965 | 13 |
| 514 | 20231010 | 104800 | 372999605 | 3965 | 3960 | 3965 | 3960 | 52 |
| 515 | 20231010 | 104700 | 372793675 | 3965 | 3965 | 3965 | 3960 | 65 |
| 516 | 20231010 | 104600 | 372536150 | 3965 | 3965 | 3965 | 3965 | 201 |
| 517 | 20231010 | 104500 | 371739185 | 3965 | 3965 | 3965 | 3965 | 0 |
| 518 | 20231010 | 104400 | 371739185 | 3965 | 3965 | 3965 | 3965 | 200 |
| 519 | 20231010 | 104300 | 370946185 | 3965 | 3965 | 3965 | 3965 | 70 |
| 520 | 20231010 | 104200 | 370668635 | 3965 | 3965 | 3965 | 3965 | 30 |
| 521 | 20231010 | 104100 | 370549685 | 3965 | 3965 | 3965 | 3965 | 9 |
| 522 | 20231010 | 104000 | 370514000 | 3965 | 3965 | 3965 | 3965 | 142 |
| 523 | 20231010 | 103900 | 369950970 | 3965 | 3965 | 3965 | 3965 | 78 |
| 524 | 20231010 | 103800 | 369641700 | 3970 | 3970 | 3970 | 3970 | 12 |
| 525 | 20231010 | 103700 | 369594060 | 3970 | 3970 | 3970 | 3970 | 0 |
| 526 | 20231010 | 103600 | 369594060 | 3970 | 3970 | 3970 | 3970 | 0 |
| 527 | 20231010 | 103500 | 369594060 | 3970 | 3975 | 3975 | 3970 | 3 |
| 528 | 20231010 | 103400 | 369582145 | 3970 | 3970 | 3970 | 3970 | 13 |
| 529 | 20231010 | 103300 | 369530535 | 3965 | 3970 | 3970 | 3965 | 267 |
| 530 | 20231010 | 103200 | 368470550 | 3970 | 3970 | 3970 | 3970 | 0 |
| 531 | 20231010 | 103100 | 368470550 | 3970 | 3970 | 3970 | 3970 | 1 |
| 532 | 20231010 | 103000 | 368466580 | 3965 | 3965 | 3965 | 3965 | 10 |
| 533 | 20231010 | 102900 | 368426930 | 3965 | 3965 | 3965 | 3965 | 100 |
| 534 | 20231010 | 102800 | 368030430 | 3965 | 3965 | 3965 | 3965 | 825 |
| 535 | 20231010 | 102700 | 364759305 | 3975 | 3975 | 3975 | 3975 | 0 |
| 536 | 20231010 | 102600 | 364759305 | 3975 | 3980 | 3980 | 3965 | 30 |
| 537 | 20231010 | 102500 | 364639985 | 3980 | 3980 | 3980 | 3980 | 690 |
| 538 | 20231010 | 102400 | 361893785 | 3975 | 3955 | 3975 | 3955 | 5214 |
| 539 | 20231010 | 102300 | 341188120 | 3955 | 3955 | 3955 | 3955 | 300 |
| 540 | 20231010 | 102200 | 340001620 | 3955 | 3950 | 3955 | 3945 | 10240 |
| 541 | 20231010 | 102100 | 299604590 | 3945 | 3945 | 3945 | 3945 | 0 |
| 542 | 20231010 | 102000 | 299604590 | 3945 | 3945 | 3945 | 3945 | 0 |
| 543 | 20231010 | 101900 | 299604590 | 3945 | 3945 | 3945 | 3940 | 292 |
| 544 | 20231010 | 101800 | 298452745 | 3945 | 3945 | 3945 | 3945 | 39 |
| 545 | 20231010 | 101700 | 298298890 | 3955 | 3955 | 3955 | 3955 | 1 |
| 546 | 20231010 | 101600 | 298294935 | 3960 | 3960 | 3960 | 3960 | 148 |
| 547 | 20231010 | 101500 | 297708855 | 3960 | 3960 | 3960 | 3960 | 535 |
| 548 | 20231010 | 101400 | 295590255 | 3960 | 3960 | 3960 | 3960 | 426 |
| 549 | 20231010 | 101300 | 293903295 | 3945 | 3945 | 3945 | 3945 | 0 |
| 550 | 20231010 | 101200 | 293903295 | 3945 | 3950 | 3950 | 3945 | 1653 |
| 551 | 20231010 | 101100 | 287378415 | 3950 | 3960 | 3960 | 3950 | 2529 |
| 552 | 20231010 | 101000 | 277379665 | 3960 | 3960 | 3960 | 3960 | 0 |
| 553 | 20231010 | 100900 | 277379665 | 3960 | 3960 | 3960 | 3960 | 114 |
| 554 | 20231010 | 100800 | 276928225 | 3965 | 3960 | 3965 | 3960 | 1999 |
| 555 | 20231010 | 100700 | 269003850 | 3955 | 3960 | 3960 | 3955 | 53 |
| 556 | 20231010 | 100600 | 268794220 | 3955 | 3960 | 3960 | 3955 | 600 |
| 557 | 20231010 | 100500 | 266421210 | 3955 | 3955 | 3955 | 3955 | 316 |
| 558 | 20231010 | 100400 | 265171430 | 3955 | 3955 | 3955 | 3955 | 53 |
| 559 | 20231010 | 100300 | 264961815 | 3960 | 3955 | 3960 | 3955 | 1075 |
| 560 | 20231010 | 100200 | 260709060 | 3955 | 3955 | 3955 | 3955 | 192 |
| 561 | 20231010 | 100100 | 259949700 | 3955 | 3955 | 3955 | 3955 | 0 |
| 562 | 20231010 | 100000 | 259949700 | 3955 | 3965 | 3965 | 3955 | 1257 |
| 563 | 20231010 | 095900 | 254977215 | 3960 | 3960 | 3960 | 3955 | 453 |
| 564 | 20231010 | 095800 | 253183535 | 3960 | 3960 | 3960 | 3960 | 50 |
| 565 | 20231010 | 095700 | 252985535 | 3960 | 3960 | 3960 | 3960 | 27 |
| 566 | 20231010 | 095600 | 252878615 | 3960 | 3965 | 3965 | 3960 | 96 |
| 567 | 20231010 | 095500 | 252498075 | 3965 | 3965 | 3965 | 3960 | 1515 |
| 568 | 20231010 | 095400 | 246498600 | 3965 | 3965 | 3965 | 3965 | 0 |
| 569 | 20231010 | 095300 | 246498600 | 3965 | 3960 | 3965 | 3960 | 124 |
| 570 | 20231010 | 095200 | 246007465 | 3965 | 3960 | 3965 | 3960 | 181 |
| 571 | 20231010 | 095100 | 245290075 | 3970 | 3965 | 3970 | 3965 | 490 |
| 572 | 20231010 | 095000 | 243346475 | 3965 | 3970 | 3970 | 3965 | 624 |
| 573 | 20231010 | 094900 | 240870370 | 3970 | 3970 | 3970 | 3970 | 200 |
| 574 | 20231010 | 094800 | 240076370 | 3965 | 3965 | 3965 | 3965 | 640 |
| 575 | 20231010 | 094700 | 237538770 | 3965 | 3965 | 3970 | 3965 | 3162 |
| 576 | 20231010 | 094600 | 224998940 | 3965 | 3965 | 3965 | 3965 | 328 |
| 577 | 20231010 | 094500 | 223698420 | 3965 | 3965 | 3965 | 3965 | 1207 |
| 578 | 20231010 | 094400 | 218912665 | 3965 | 3965 | 3965 | 3965 | 1650 |
| 579 | 20231010 | 094300 | 212370415 | 3965 | 3965 | 3965 | 3965 | 13 |
| 580 | 20231010 | 094200 | 212318870 | 3970 | 3970 | 3975 | 3970 | 876 |
| 581 | 20231010 | 094100 | 208841145 | 3970 | 3965 | 3970 | 3955 | 1452 |
| 582 | 20231010 | 094000 | 203083470 | 3970 | 3960 | 3970 | 3960 | 989 |
| 583 | 20231010 | 093900 | 199165470 | 3965 | 3965 | 3965 | 3965 | 306 |
| 584 | 20231010 | 093800 | 197952180 | 3960 | 3960 | 3965 | 3955 | 955 |
| 585 | 20231010 | 093700 | 194170425 | 3955 | 3955 | 3955 | 3955 | 4 |
| 586 | 20231010 | 093600 | 194154605 | 3955 | 3955 | 3955 | 3950 | 97 |
| 587 | 20231010 | 093500 | 193770975 | 3955 | 3960 | 3960 | 3955 | 940 |
| 588 | 20231010 | 093400 | 190053075 | 3960 | 3960 | 3960 | 3960 | 117 |
| 589 | 20231010 | 093300 | 189589755 | 3960 | 3955 | 3960 | 3955 | 1045 |
| 590 | 20231010 | 093200 | 185456655 | 3955 | 3955 | 3960 | 3950 | 1257 |
| 591 | 20231010 | 093100 | 180484205 | 3945 | 3950 | 3955 | 3945 | 1326 |
| 592 | 20231010 | 093000 | 175248505 | 3950 | 3950 | 3950 | 3945 | 444 |
| 593 | 20231010 | 092900 | 173494715 | 3945 | 3945 | 3950 | 3945 | 303 |
| 594 | 20231010 | 092800 | 172299375 | 3945 | 3935 | 3945 | 3935 | 820 |
| 595 | 20231010 | 092700 | 169065275 | 3935 | 3935 | 3935 | 3935 | 130 |
| 596 | 20231010 | 092600 | 168553725 | 3930 | 3945 | 3945 | 3930 | 1195 |
| 597 | 20231010 | 092500 | 163843295 | 3945 | 3940 | 3945 | 3930 | 973 |
| 598 | 20231010 | 092400 | 160008815 | 3940 | 3945 | 3945 | 3940 | 31 |
| 599 | 20231010 | 092300 | 159886650 | 3945 | 3925 | 3945 | 3925 | 2727 |
| 600 | 20231010 | 092200 | 149151045 | 3925 | 3930 | 3930 | 3925 | 542 |
| 601 | 20231010 | 092100 | 147023145 | 3930 | 3930 | 3930 | 3930 | 609 |
| 602 | 20231010 | 092000 | 144629775 | 3925 | 3930 | 3930 | 3925 | 359 |
| 603 | 20231010 | 091900 | 143220325 | 3930 | 3930 | 3930 | 3925 | 70 |
| 604 | 20231010 | 091800 | 142945475 | 3930 | 3915 | 3930 | 3915 | 1106 |
| 605 | 20231010 | 091700 | 138605100 | 3905 | 3915 | 3915 | 3905 | 102 |
| 606 | 20231010 | 091600 | 138206770 | 3910 | 3905 | 3915 | 3905 | 2736 |
| 607 | 20231010 | 091500 | 127512540 | 3905 | 3905 | 3905 | 3905 | 15 |
| 608 | 20231010 | 091400 | 127453965 | 3905 | 3910 | 3910 | 3905 | 118 |
| 609 | 20231010 | 091300 | 126992685 | 3910 | 3890 | 3910 | 3890 | 1246 |
| 610 | 20231010 | 091200 | 122145725 | 3885 | 3885 | 3895 | 3885 | 825 |
| 611 | 20231010 | 091100 | 118938650 | 3885 | 3910 | 3910 | 3885 | 1503 |
| 612 | 20231010 | 091000 | 113092585 | 3910 | 3910 | 3910 | 3905 | 592 |
| 613 | 20231010 | 090900 | 110778190 | 3910 | 3910 | 3910 | 3910 | 281 |
| 614 | 20231010 | 090800 | 109679480 | 3910 | 3895 | 3910 | 3895 | 1633 |
| 615 | 20231010 | 090700 | 103307930 | 3895 | 3905 | 3905 | 3895 | 1528 |
| 616 | 20231010 | 090600 | 97349180 | 3910 | 3920 | 3920 | 3900 | 5977 |
| 617 | 20231010 | 090500 | 74028840 | 3920 | 3910 | 3920 | 3905 | 1371 |
| 618 | 20231010 | 090400 | 68667905 | 3895 | 3915 | 3915 | 3895 | 298 |
| 619 | 20231010 | 090300 | 67506335 | 3915 | 3880 | 3915 | 3875 | 2870 |
| 620 | 20231010 | 090200 | 56309370 | 3870 | 3910 | 3910 | 3870 | 1247 |
| 621 | 20231010 | 090100 | 51449390 | 3900 | 3895 | 3900 | 3895 | 752 |
| 622 | 20231010 | 090000 | 48519945 | 3870 | 3865 | 3875 | 3865 | 12552 |