32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 190900 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 2159 |
| 3 | 20231010 | 190800 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 4 | 20231010 | 190700 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 5 | 20231010 | 190600 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 6 | 20231010 | 190500 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 7 | 20231010 | 190400 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 8 | 20231010 | 190300 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 9 | 20231010 | 190200 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 10 | 20231010 | 190100 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 11 | 20231010 | 190000 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 12 | 20231010 | 185900 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 13 | 20231010 | 185800 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 14 | 20231010 | 185700 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 15 | 20231010 | 185600 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 16 | 20231010 | 185500 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 17 | 20231010 | 185400 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 18 | 20231010 | 185300 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 19 | 20231010 | 185200 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 20 | 20231010 | 185100 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 21 | 20231010 | 185000 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 22 | 20231010 | 184900 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 23 | 20231010 | 184800 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 24 | 20231010 | 184700 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 25 | 20231010 | 184600 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 26 | 20231010 | 184500 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 27 | 20231010 | 184400 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 28 | 20231010 | 184300 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 29 | 20231010 | 184200 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 30 | 20231010 | 184100 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 31 | 20231010 | 184000 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 32 | 20231010 | 183900 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 2159 |
| 33 | 20231010 | 183800 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 34 | 20231010 | 183700 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 35 | 20231010 | 183600 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 36 | 20231010 | 183500 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 37 | 20231010 | 183400 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 38 | 20231010 | 183300 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 39 | 20231010 | 183200 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 40 | 20231010 | 183100 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 41 | 20231010 | 183000 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 42 | 20231010 | 182900 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 43 | 20231010 | 182800 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 44 | 20231010 | 182700 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 45 | 20231010 | 182600 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 46 | 20231010 | 182500 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 47 | 20231010 | 182400 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 48 | 20231010 | 182300 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 49 | 20231010 | 182200 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 50 | 20231010 | 182100 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 51 | 20231010 | 182000 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 52 | 20231010 | 181900 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 53 | 20231010 | 181800 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 54 | 20231010 | 181700 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 55 | 20231010 | 181600 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 56 | 20231010 | 181500 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 57 | 20231010 | 181400 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 58 | 20231010 | 181300 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 59 | 20231010 | 181200 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 60 | 20231010 | 181100 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 61 | 20231010 | 181000 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 62 | 20231010 | 180900 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 2159 |
| 63 | 20231010 | 180800 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 64 | 20231010 | 180700 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 65 | 20231010 | 180600 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 66 | 20231010 | 180500 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 67 | 20231010 | 180400 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 68 | 20231010 | 180300 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 69 | 20231010 | 180200 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 70 | 20231010 | 180100 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 71 | 20231010 | 180000 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 72 | 20231010 | 175900 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 73 | 20231010 | 175800 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 74 | 20231010 | 175700 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 75 | 20231010 | 175600 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 76 | 20231010 | 175500 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 77 | 20231010 | 175400 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 78 | 20231010 | 175300 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 79 | 20231010 | 175200 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 80 | 20231010 | 175100 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 81 | 20231010 | 175000 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 82 | 20231010 | 174900 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 83 | 20231010 | 174800 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 84 | 20231010 | 174700 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 85 | 20231010 | 174600 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 86 | 20231010 | 174500 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 87 | 20231010 | 174400 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 88 | 20231010 | 174300 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 89 | 20231010 | 174200 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 90 | 20231010 | 174100 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 91 | 20231010 | 174000 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 92 | 20231010 | 173900 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 2159 |
| 93 | 20231010 | 173800 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 94 | 20231010 | 173700 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 95 | 20231010 | 173600 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 96 | 20231010 | 173500 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 97 | 20231010 | 173400 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 98 | 20231010 | 173300 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 99 | 20231010 | 173200 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 100 | 20231010 | 173100 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 101 | 20231010 | 173000 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 102 | 20231010 | 172900 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 103 | 20231010 | 172800 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 104 | 20231010 | 172700 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 105 | 20231010 | 172600 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 106 | 20231010 | 172500 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 107 | 20231010 | 172400 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 108 | 20231010 | 172300 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 109 | 20231010 | 172200 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 110 | 20231010 | 172100 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 111 | 20231010 | 172000 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 112 | 20231010 | 171900 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 113 | 20231010 | 171800 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 114 | 20231010 | 171700 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 115 | 20231010 | 171600 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 116 | 20231010 | 171500 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 117 | 20231010 | 171400 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 118 | 20231010 | 171300 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 119 | 20231010 | 171200 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 120 | 20231010 | 171100 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 121 | 20231010 | 171000 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 122 | 20231010 | 170900 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 2159 |
| 123 | 20231010 | 170800 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 124 | 20231010 | 170700 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 125 | 20231010 | 170600 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 126 | 20231010 | 170500 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 127 | 20231010 | 170400 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 128 | 20231010 | 170300 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 129 | 20231010 | 170200 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 130 | 20231010 | 170100 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 131 | 20231010 | 170000 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 132 | 20231010 | 165900 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 133 | 20231010 | 165800 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 134 | 20231010 | 165700 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 135 | 20231010 | 165600 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 136 | 20231010 | 165500 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 137 | 20231010 | 165400 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 138 | 20231010 | 165300 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 139 | 20231010 | 165200 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 140 | 20231010 | 165100 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 141 | 20231010 | 165000 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 142 | 20231010 | 164900 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 143 | 20231010 | 164800 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 144 | 20231010 | 164700 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 145 | 20231010 | 164600 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 146 | 20231010 | 164500 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 147 | 20231010 | 164400 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 148 | 20231010 | 164300 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 149 | 20231010 | 164200 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 150 | 20231010 | 164100 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 151 | 20231010 | 164000 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 152 | 20231010 | 163900 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 2159 |
| 153 | 20231010 | 163800 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 154 | 20231010 | 163700 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 155 | 20231010 | 163600 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 156 | 20231010 | 163500 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 157 | 20231010 | 163400 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 158 | 20231010 | 163300 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 159 | 20231010 | 163200 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 160 | 20231010 | 163100 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 161 | 20231010 | 163000 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 162 | 20231010 | 162900 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 163 | 20231010 | 162800 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 164 | 20231010 | 162700 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 165 | 20231010 | 162600 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 166 | 20231010 | 162500 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 167 | 20231010 | 162400 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 168 | 20231010 | 162300 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 169 | 20231010 | 162200 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 170 | 20231010 | 162100 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 171 | 20231010 | 162000 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 172 | 20231010 | 161900 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 173 | 20231010 | 161800 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 174 | 20231010 | 161700 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 175 | 20231010 | 161600 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 176 | 20231010 | 161500 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 177 | 20231010 | 161400 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 178 | 20231010 | 161300 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 179 | 20231010 | 161200 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 180 | 20231010 | 161100 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 181 | 20231010 | 161000 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 182 | 20231010 | 160900 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 2159 |
| 183 | 20231010 | 160800 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 184 | 20231010 | 160700 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 185 | 20231010 | 160600 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 186 | 20231010 | 160500 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 187 | 20231010 | 160400 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 188 | 20231010 | 160300 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 189 | 20231010 | 160200 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 190 | 20231010 | 160100 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 191 | 20231010 | 160000 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 192 | 20231010 | 155900 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 193 | 20231010 | 155800 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 194 | 20231010 | 155700 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 195 | 20231010 | 155600 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 196 | 20231010 | 155500 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 197 | 20231010 | 155400 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 198 | 20231010 | 155300 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 199 | 20231010 | 155200 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 200 | 20231010 | 155100 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 201 | 20231010 | 155000 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 202 | 20231010 | 154900 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 203 | 20231010 | 154800 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 204 | 20231010 | 154700 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 205 | 20231010 | 154600 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 206 | 20231010 | 154500 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 207 | 20231010 | 154400 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 208 | 20231010 | 154300 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 209 | 20231010 | 154200 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 210 | 20231010 | 154100 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 211 | 20231010 | 154000 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 212 | 20231010 | 153900 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 2159 |
| 213 | 20231010 | 153800 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 214 | 20231010 | 153700 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 215 | 20231010 | 153600 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 216 | 20231010 | 153500 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 217 | 20231010 | 153400 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 218 | 20231010 | 153300 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 219 | 20231010 | 153200 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 220 | 20231010 | 153100 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 221 | 20231010 | 153000 | 2337513570 | 16480 | 16480 | 16480 | 16480 | 2159 |
| 222 | 20231010 | 152900 | 2301933250 | 16440 | 16440 | 16440 | 16440 | 0 |
| 223 | 20231010 | 152800 | 2301933250 | 16440 | 16440 | 16440 | 16440 | 0 |
| 224 | 20231010 | 152700 | 2301933250 | 16440 | 16440 | 16440 | 16440 | 0 |
| 225 | 20231010 | 152600 | 2301933250 | 16440 | 16440 | 16440 | 16440 | 0 |
| 226 | 20231010 | 152500 | 2301933250 | 16440 | 16440 | 16440 | 16440 | 0 |
| 227 | 20231010 | 152400 | 2301933250 | 16440 | 16440 | 16440 | 16440 | 0 |
| 228 | 20231010 | 152300 | 2301933250 | 16440 | 16440 | 16440 | 16440 | 0 |
| 229 | 20231010 | 152200 | 2301933250 | 16440 | 16440 | 16440 | 16440 | 0 |
| 230 | 20231010 | 152100 | 2301933250 | 16440 | 16440 | 16440 | 16440 | 0 |
| 231 | 20231010 | 152000 | 2301933250 | 16440 | 16440 | 16440 | 16440 | 0 |
| 232 | 20231010 | 151900 | 2301933250 | 16440 | 16430 | 16440 | 16430 | 805 |
| 233 | 20231010 | 151800 | 2288706730 | 16430 | 16440 | 16440 | 16430 | 191 |
| 234 | 20231010 | 151700 | 2285566700 | 16430 | 16420 | 16430 | 16420 | 484 |
| 235 | 20231010 | 151600 | 2277615740 | 16430 | 16420 | 16440 | 16420 | 220 |
| 236 | 20231010 | 151500 | 2274001090 | 16410 | 16410 | 16420 | 16410 | 602 |
| 237 | 20231010 | 151400 | 2264118790 | 16410 | 16420 | 16430 | 16410 | 472 |
| 238 | 20231010 | 151300 | 2256368410 | 16420 | 16410 | 16420 | 16410 | 447 |
| 239 | 20231010 | 151200 | 2249031270 | 16400 | 16410 | 16420 | 16400 | 1099 |
| 240 | 20231010 | 151100 | 2230997380 | 16410 | 16420 | 16420 | 16410 | 343 |
| 241 | 20231010 | 151000 | 2225368730 | 16420 | 16440 | 16440 | 16420 | 311 |
| 242 | 20231010 | 150900 | 2220260130 | 16440 | 16440 | 16440 | 16440 | 686 |
| 243 | 20231010 | 150800 | 2208982290 | 16460 | 16460 | 16460 | 16460 | 26 |
| 244 | 20231010 | 150700 | 2208554330 | 16470 | 16410 | 16470 | 16410 | 1175 |
| 245 | 20231010 | 150600 | 2189252900 | 16410 | 16420 | 16420 | 16400 | 958 |
| 246 | 20231010 | 150500 | 2173532370 | 16410 | 16420 | 16440 | 16410 | 334 |
| 247 | 20231010 | 150400 | 2168047340 | 16420 | 16430 | 16440 | 16410 | 619 |
| 248 | 20231010 | 150300 | 2157881740 | 16420 | 16430 | 16430 | 16420 | 130 |
| 249 | 20231010 | 150200 | 2155747000 | 16440 | 16440 | 16440 | 16430 | 162 |
| 250 | 20231010 | 150100 | 2153084870 | 16420 | 16450 | 16450 | 16420 | 187 |
| 251 | 20231010 | 150000 | 2150010040 | 16450 | 16430 | 16450 | 16430 | 432 |
| 252 | 20231010 | 145900 | 2142907570 | 16440 | 16410 | 16440 | 16410 | 305 |
| 253 | 20231010 | 145800 | 2137897100 | 16410 | 16430 | 16430 | 16410 | 193 |
| 254 | 20231010 | 145700 | 2134729240 | 16430 | 16450 | 16450 | 16420 | 177 |
| 255 | 20231010 | 145600 | 2131819210 | 16450 | 16450 | 16450 | 16450 | 430 |
| 256 | 20231010 | 145500 | 2124745710 | 16460 | 16460 | 16460 | 16460 | 319 |
| 257 | 20231010 | 145400 | 2119494970 | 16470 | 16480 | 16480 | 16470 | 301 |
| 258 | 20231010 | 145300 | 2114536950 | 16470 | 16480 | 16480 | 16470 | 165 |
| 259 | 20231010 | 145200 | 2111818900 | 16480 | 16470 | 16480 | 16470 | 331 |
| 260 | 20231010 | 145100 | 2106366920 | 16480 | 16480 | 16480 | 16480 | 66 |
| 261 | 20231010 | 145000 | 2105279240 | 16490 | 16500 | 16500 | 16490 | 108 |
| 262 | 20231010 | 144900 | 2103498230 | 16500 | 16520 | 16520 | 16500 | 141 |
| 263 | 20231010 | 144800 | 2101171430 | 16530 | 16540 | 16540 | 16530 | 66 |
| 264 | 20231010 | 144700 | 2100080160 | 16540 | 16560 | 16560 | 16540 | 302 |
| 265 | 20231010 | 144600 | 2095084220 | 16560 | 16570 | 16570 | 16560 | 399 |
| 266 | 20231010 | 144500 | 2088475340 | 16560 | 16560 | 16560 | 16560 | 9 |
| 267 | 20231010 | 144400 | 2088326300 | 16550 | 16550 | 16550 | 16550 | 107 |
| 268 | 20231010 | 144300 | 2086555450 | 16540 | 16560 | 16560 | 16540 | 202 |
| 269 | 20231010 | 144200 | 2083213210 | 16570 | 16560 | 16570 | 16560 | 54 |
| 270 | 20231010 | 144100 | 2082318760 | 16560 | 16540 | 16560 | 16540 | 313 |
| 271 | 20231010 | 144000 | 2077137540 | 16530 | 16520 | 16530 | 16520 | 70 |
| 272 | 20231010 | 143900 | 2075981130 | 16520 | 16520 | 16520 | 16520 | 42 |
| 273 | 20231010 | 143800 | 2075287290 | 16510 | 16510 | 16510 | 16500 | 61 |
| 274 | 20231010 | 143700 | 2074280320 | 16510 | 16510 | 16520 | 16510 | 134 |
| 275 | 20231010 | 143600 | 2072067510 | 16500 | 16500 | 16500 | 16500 | 0 |
| 276 | 20231010 | 143500 | 2072067510 | 16500 | 16500 | 16500 | 16500 | 91 |
| 277 | 20231010 | 143400 | 2070566010 | 16500 | 16500 | 16500 | 16490 | 143 |
| 278 | 20231010 | 143300 | 2068206520 | 16490 | 16500 | 16500 | 16490 | 28 |
| 279 | 20231010 | 143200 | 2067744640 | 16490 | 16490 | 16490 | 16490 | 25 |
| 280 | 20231010 | 143100 | 2067332390 | 16480 | 16470 | 16480 | 16470 | 366 |
| 281 | 20231010 | 143000 | 2061303640 | 16470 | 16410 | 16470 | 16410 | 633 |
| 282 | 20231010 | 142900 | 2050899100 | 16410 | 16430 | 16430 | 16400 | 1032 |
| 283 | 20231010 | 142800 | 2033949130 | 16430 | 16430 | 16430 | 16400 | 661 |
| 284 | 20231010 | 142700 | 2023099240 | 16430 | 16430 | 16440 | 16430 | 71 |
| 285 | 20231010 | 142600 | 2021932550 | 16440 | 16450 | 16450 | 16440 | 138 |
| 286 | 20231010 | 142500 | 2019663340 | 16450 | 16450 | 16450 | 16450 | 10 |
| 287 | 20231010 | 142400 | 2019498840 | 16450 | 16470 | 16470 | 16450 | 1360 |
| 288 | 20231010 | 142300 | 1997114660 | 16470 | 16460 | 16470 | 16450 | 37 |
| 289 | 20231010 | 142200 | 1996505540 | 16460 | 16470 | 16470 | 16460 | 101 |
| 290 | 20231010 | 142100 | 1994842860 | 16470 | 16480 | 16480 | 16470 | 58 |
| 291 | 20231010 | 142000 | 1993887480 | 16480 | 16480 | 16480 | 16480 | 13 |
| 292 | 20231010 | 141900 | 1993673240 | 16470 | 16480 | 16480 | 16470 | 188 |
| 293 | 20231010 | 141800 | 1990576330 | 16480 | 16490 | 16490 | 16480 | 315 |
| 294 | 20231010 | 141700 | 1985384990 | 16490 | 16480 | 16490 | 16480 | 23 |
| 295 | 20231010 | 141600 | 1985005760 | 16490 | 16490 | 16490 | 16480 | 261 |
| 296 | 20231010 | 141500 | 1980703330 | 16480 | 16480 | 16490 | 16480 | 106 |
| 297 | 20231010 | 141400 | 1978956150 | 16480 | 16510 | 16510 | 16480 | 1530 |
| 298 | 20231010 | 141300 | 1953706930 | 16520 | 16530 | 16530 | 16520 | 359 |
| 299 | 20231010 | 141200 | 1947776010 | 16530 | 16550 | 16550 | 16530 | 863 |
| 300 | 20231010 | 141100 | 1933508880 | 16540 | 16550 | 16550 | 16540 | 26 |
| 301 | 20231010 | 141000 | 1933078690 | 16550 | 16570 | 16570 | 16550 | 3348 |
| 302 | 20231010 | 140900 | 1877607990 | 16580 | 16580 | 16580 | 16580 | 29 |
| 303 | 20231010 | 140800 | 1877127170 | 16580 | 16580 | 16580 | 16580 | 55 |
| 304 | 20231010 | 140700 | 1876215270 | 16580 | 16580 | 16580 | 16580 | 21 |
| 305 | 20231010 | 140600 | 1875867090 | 16580 | 16580 | 16580 | 16580 | 117 |
| 306 | 20231010 | 140500 | 1873927230 | 16580 | 16580 | 16580 | 16580 | 116 |
| 307 | 20231010 | 140400 | 1872003950 | 16580 | 16580 | 16580 | 16580 | 205 |
| 308 | 20231010 | 140300 | 1868605050 | 16570 | 16580 | 16580 | 16570 | 220 |
| 309 | 20231010 | 140200 | 1864959450 | 16580 | 16580 | 16580 | 16580 | 75 |
| 310 | 20231010 | 140100 | 1863715950 | 16580 | 16580 | 16580 | 16580 | 123 |
| 311 | 20231010 | 140000 | 1861676610 | 16580 | 16590 | 16590 | 16580 | 290 |
| 312 | 20231010 | 135900 | 1856867980 | 16600 | 16600 | 16600 | 16600 | 17 |
| 313 | 20231010 | 135800 | 1856585780 | 16600 | 16600 | 16600 | 16600 | 17 |
| 314 | 20231010 | 135700 | 1856303580 | 16590 | 16590 | 16590 | 16590 | 995 |
| 315 | 20231010 | 135600 | 1839796530 | 16600 | 16600 | 16600 | 16600 | 26 |
| 316 | 20231010 | 135500 | 1839364930 | 16600 | 16590 | 16600 | 16590 | 130 |
| 317 | 20231010 | 135400 | 1837207430 | 16600 | 16600 | 16600 | 16590 | 210 |
| 318 | 20231010 | 135300 | 1833722100 | 16600 | 16600 | 16600 | 16590 | 698 |
| 319 | 20231010 | 135200 | 1822137100 | 16610 | 16610 | 16610 | 16600 | 233 |
| 320 | 20231010 | 135100 | 1818268450 | 16620 | 16620 | 16620 | 16620 | 22 |
| 321 | 20231010 | 135000 | 1817902810 | 16620 | 16620 | 16620 | 16620 | 80 |
| 322 | 20231010 | 134900 | 1816573210 | 16620 | 16620 | 16620 | 16620 | 11 |
| 323 | 20231010 | 134800 | 1816390390 | 16620 | 16600 | 16620 | 16600 | 126 |
| 324 | 20231010 | 134700 | 1814298570 | 16600 | 16600 | 16600 | 16600 | 25 |
| 325 | 20231010 | 134600 | 1813883570 | 16600 | 16600 | 16600 | 16600 | 21 |
| 326 | 20231010 | 134500 | 1813534970 | 16600 | 16600 | 16600 | 16600 | 14 |
| 327 | 20231010 | 134400 | 1813302570 | 16600 | 16600 | 16600 | 16590 | 148 |
| 328 | 20231010 | 134300 | 1810846890 | 16600 | 16600 | 16600 | 16600 | 17 |
| 329 | 20231010 | 134200 | 1810564690 | 16590 | 16600 | 16600 | 16590 | 89 |
| 330 | 20231010 | 134100 | 1809087790 | 16600 | 16600 | 16600 | 16600 | 20 |
| 331 | 20231010 | 134000 | 1808755790 | 16600 | 16600 | 16600 | 16600 | 16 |
| 332 | 20231010 | 133900 | 1808490190 | 16600 | 16590 | 16600 | 16590 | 26 |
| 333 | 20231010 | 133800 | 1808058660 | 16600 | 16600 | 16600 | 16600 | 19 |
| 334 | 20231010 | 133700 | 1807743260 | 16600 | 16600 | 16600 | 16600 | 22 |
| 335 | 20231010 | 133600 | 1807378060 | 16600 | 16590 | 16600 | 16590 | 269 |
| 336 | 20231010 | 133500 | 1802915190 | 16590 | 16580 | 16590 | 16580 | 354 |
| 337 | 20231010 | 133400 | 1797045710 | 16580 | 16600 | 16600 | 16580 | 104 |
| 338 | 20231010 | 133300 | 1795320390 | 16590 | 16590 | 16590 | 16590 | 521 |
| 339 | 20231010 | 133200 | 1786677000 | 16580 | 16580 | 16580 | 16580 | 315 |
| 340 | 20231010 | 133100 | 1781454300 | 16580 | 16590 | 16590 | 16570 | 491 |
| 341 | 20231010 | 133000 | 1773317370 | 16590 | 16580 | 16600 | 16580 | 237 |
| 342 | 20231010 | 132900 | 1769386520 | 16590 | 16530 | 16590 | 16530 | 3226 |
| 343 | 20231010 | 132800 | 1715990960 | 16540 | 16540 | 16540 | 16530 | 130 |
| 344 | 20231010 | 132700 | 1713841390 | 16540 | 16540 | 16540 | 16540 | 0 |
| 345 | 20231010 | 132600 | 1713841390 | 16540 | 16540 | 16540 | 16540 | 130 |
| 346 | 20231010 | 132500 | 1711691190 | 16540 | 16540 | 16540 | 16540 | 18 |
| 347 | 20231010 | 132400 | 1711393470 | 16540 | 16540 | 16540 | 16530 | 168 |
| 348 | 20231010 | 132300 | 1708616190 | 16540 | 16540 | 16540 | 16540 | 119 |
| 349 | 20231010 | 132200 | 1706647930 | 16540 | 16540 | 16540 | 16540 | 390 |
| 350 | 20231010 | 132100 | 1700197330 | 16540 | 16540 | 16540 | 16540 | 307 |
| 351 | 20231010 | 132000 | 1695119550 | 16550 | 16550 | 16550 | 16550 | 15 |
| 352 | 20231010 | 131900 | 1694871300 | 16550 | 16550 | 16550 | 16550 | 0 |
| 353 | 20231010 | 131800 | 1694871300 | 16550 | 16540 | 16550 | 16540 | 8 |
| 354 | 20231010 | 131700 | 1694738970 | 16540 | 16550 | 16550 | 16540 | 802 |
| 355 | 20231010 | 131600 | 1681466330 | 16550 | 16560 | 16560 | 16550 | 521 |
| 356 | 20231010 | 131500 | 1672843090 | 16550 | 16590 | 16590 | 16550 | 606 |
| 357 | 20231010 | 131400 | 1662805670 | 16600 | 16600 | 16600 | 16600 | 0 |
| 358 | 20231010 | 131300 | 1662805670 | 16600 | 16590 | 16600 | 16590 | 20 |
| 359 | 20231010 | 131200 | 1662473770 | 16590 | 16590 | 16590 | 16590 | 130 |
| 360 | 20231010 | 131100 | 1660317070 | 16600 | 16590 | 16600 | 16590 | 54 |
| 361 | 20231010 | 131000 | 1659421130 | 16610 | 16570 | 16620 | 16570 | 715 |
| 362 | 20231010 | 130900 | 1647566620 | 16570 | 16570 | 16570 | 16560 | 341 |
| 363 | 20231010 | 130800 | 1641916820 | 16570 | 16570 | 16570 | 16570 | 83 |
| 364 | 20231010 | 130700 | 1640541510 | 16570 | 16570 | 16570 | 16570 | 204 |
| 365 | 20231010 | 130600 | 1637161230 | 16570 | 16570 | 16570 | 16570 | 0 |
| 366 | 20231010 | 130500 | 1637161230 | 16570 | 16570 | 16570 | 16570 | 54 |
| 367 | 20231010 | 130400 | 1636266450 | 16570 | 16600 | 16600 | 16570 | 1121 |
| 368 | 20231010 | 130300 | 1617676870 | 16600 | 16610 | 16610 | 16600 | 441 |
| 369 | 20231010 | 130200 | 1610354960 | 16610 | 16620 | 16620 | 16610 | 163 |
| 370 | 20231010 | 130100 | 1607647520 | 16620 | 16630 | 16630 | 16620 | 598 |
| 371 | 20231010 | 130000 | 1597706580 | 16640 | 16650 | 16650 | 16640 | 99 |
| 372 | 20231010 | 125900 | 1596059060 | 16650 | 16640 | 16650 | 16640 | 58 |
| 373 | 20231010 | 125800 | 1595093420 | 16640 | 16640 | 16640 | 16640 | 107 |
| 374 | 20231010 | 125700 | 1593312940 | 16640 | 16650 | 16650 | 16640 | 565 |
| 375 | 20231010 | 125600 | 1583911280 | 16650 | 16640 | 16650 | 16640 | 432 |
| 376 | 20231010 | 125500 | 1576722240 | 16630 | 16630 | 16630 | 16630 | 176 |
| 377 | 20231010 | 125400 | 1573795360 | 16630 | 16630 | 16630 | 16630 | 111 |
| 378 | 20231010 | 125300 | 1571949430 | 16630 | 16630 | 16630 | 16630 | 10 |
| 379 | 20231010 | 125200 | 1571783130 | 16630 | 16630 | 16630 | 16630 | 61 |
| 380 | 20231010 | 125100 | 1570768700 | 16630 | 16640 | 16640 | 16630 | 135 |
| 381 | 20231010 | 125000 | 1568522890 | 16640 | 16650 | 16650 | 16640 | 133 |
| 382 | 20231010 | 124900 | 1566308810 | 16650 | 16650 | 16650 | 16650 | 60 |
| 383 | 20231010 | 124800 | 1565309810 | 16640 | 16640 | 16640 | 16640 | 2 |
| 384 | 20231010 | 124700 | 1565276530 | 16640 | 16660 | 16660 | 16640 | 167 |
| 385 | 20231010 | 124600 | 1562495690 | 16650 | 16670 | 16670 | 16650 | 142 |
| 386 | 20231010 | 124500 | 1560129250 | 16680 | 16670 | 16680 | 16670 | 81 |
| 387 | 20231010 | 124400 | 1558778770 | 16670 | 16680 | 16680 | 16670 | 49 |
| 388 | 20231010 | 124300 | 1557961500 | 16680 | 16680 | 16680 | 16680 | 83 |
| 389 | 20231010 | 124200 | 1556577060 | 16680 | 16680 | 16680 | 16680 | 10 |
| 390 | 20231010 | 124100 | 1556410260 | 16670 | 16670 | 16670 | 16670 | 34 |
| 391 | 20231010 | 124000 | 1555843480 | 16690 | 16700 | 16700 | 16690 | 759 |
| 392 | 20231010 | 123900 | 1543175350 | 16700 | 16690 | 16700 | 16690 | 391 |
| 393 | 20231010 | 123800 | 1536648980 | 16690 | 16690 | 16690 | 16690 | 281 |
| 394 | 20231010 | 123700 | 1531959090 | 16700 | 16650 | 16700 | 16650 | 387 |
| 395 | 20231010 | 123600 | 1525504780 | 16650 | 16650 | 16650 | 16610 | 443 |
| 396 | 20231010 | 123500 | 1518134950 | 16660 | 16660 | 16660 | 16660 | 150 |
| 397 | 20231010 | 123400 | 1515635950 | 16660 | 16650 | 16660 | 16650 | 44 |
| 398 | 20231010 | 123300 | 1514903210 | 16670 | 16710 | 16710 | 16650 | 704 |
| 399 | 20231010 | 123200 | 1503149800 | 16720 | 16720 | 16720 | 16720 | 94 |
| 400 | 20231010 | 123100 | 1501578120 | 16720 | 16710 | 16720 | 16710 | 57 |
| 401 | 20231010 | 123000 | 1500625610 | 16710 | 16720 | 16720 | 16710 | 674 |
| 402 | 20231010 | 122900 | 1489363020 | 16720 | 16720 | 16720 | 16720 | 0 |
| 403 | 20231010 | 122800 | 1489363020 | 16720 | 16730 | 16730 | 16720 | 146 |
| 404 | 20231010 | 122700 | 1486921370 | 16730 | 16730 | 16730 | 16730 | 29 |
| 405 | 20231010 | 122600 | 1486436200 | 16730 | 16730 | 16730 | 16730 | 1 |
| 406 | 20231010 | 122500 | 1486419470 | 16730 | 16730 | 16730 | 16730 | 385 |
| 407 | 20231010 | 122400 | 1479978420 | 16730 | 16730 | 16730 | 16730 | 78 |
| 408 | 20231010 | 122300 | 1478673480 | 16730 | 16730 | 16730 | 16730 | 52 |
| 409 | 20231010 | 122200 | 1477803520 | 16730 | 16740 | 16740 | 16720 | 178 |
| 410 | 20231010 | 122100 | 1474826110 | 16750 | 16750 | 16750 | 16740 | 269 |
| 411 | 20231010 | 122000 | 1470321360 | 16750 | 16750 | 16750 | 16750 | 29 |
| 412 | 20231010 | 121900 | 1469835610 | 16750 | 16750 | 16750 | 16750 | 0 |
| 413 | 20231010 | 121800 | 1469835610 | 16750 | 16750 | 16760 | 16750 | 360 |
| 414 | 20231010 | 121700 | 1463805560 | 16760 | 16770 | 16770 | 16760 | 178 |
| 415 | 20231010 | 121600 | 1460821670 | 16780 | 16800 | 16800 | 16780 | 375 |
| 416 | 20231010 | 121500 | 1454525010 | 16800 | 16820 | 16820 | 16800 | 789 |
| 417 | 20231010 | 121400 | 1441256340 | 16830 | 16830 | 16830 | 16830 | 1 |
| 418 | 20231010 | 121300 | 1441239510 | 16830 | 16830 | 16830 | 16820 | 81 |
| 419 | 20231010 | 121200 | 1439876610 | 16840 | 16840 | 16840 | 16830 | 136 |
| 420 | 20231010 | 121100 | 1437587350 | 16840 | 16840 | 16840 | 16840 | 58 |
| 421 | 20231010 | 121000 | 1436610630 | 16840 | 16840 | 16840 | 16840 | 13 |
| 422 | 20231010 | 120900 | 1436391710 | 16840 | 16840 | 16840 | 16840 | 59 |
| 423 | 20231010 | 120800 | 1435398150 | 16840 | 16840 | 16840 | 16840 | 12 |
| 424 | 20231010 | 120700 | 1435196070 | 16840 | 16850 | 16850 | 16840 | 51 |
| 425 | 20231010 | 120600 | 1434336920 | 16850 | 16850 | 16850 | 16850 | 28 |
| 426 | 20231010 | 120500 | 1433865120 | 16840 | 16850 | 16850 | 16840 | 20 |
| 427 | 20231010 | 120400 | 1433528130 | 16850 | 16850 | 16850 | 16840 | 123 |
| 428 | 20231010 | 120300 | 1431456560 | 16850 | 16850 | 16850 | 16840 | 90 |
| 429 | 20231010 | 120200 | 1429940490 | 16850 | 16850 | 16850 | 16850 | 5 |
| 430 | 20231010 | 120100 | 1429856240 | 16850 | 16870 | 16870 | 16850 | 342 |
| 431 | 20231010 | 120000 | 1424090510 | 16870 | 16870 | 16870 | 16870 | 29 |
| 432 | 20231010 | 115900 | 1423601280 | 16870 | 16870 | 16880 | 16870 | 12 |
| 433 | 20231010 | 115800 | 1423398830 | 16870 | 16880 | 16880 | 16870 | 134 |
| 434 | 20231010 | 115700 | 1421137890 | 16880 | 16880 | 16880 | 16880 | 73 |
| 435 | 20231010 | 115600 | 1419905650 | 16880 | 16880 | 16880 | 16880 | 25 |
| 436 | 20231010 | 115500 | 1419483650 | 16880 | 16880 | 16880 | 16880 | 63 |
| 437 | 20231010 | 115400 | 1418420210 | 16890 | 16890 | 16890 | 16890 | 26 |
| 438 | 20231010 | 115300 | 1417981070 | 16890 | 16880 | 16890 | 16880 | 64 |
| 439 | 20231010 | 115200 | 1416900510 | 16890 | 16880 | 16890 | 16880 | 42 |
| 440 | 20231010 | 115100 | 1416191480 | 16890 | 16890 | 16890 | 16890 | 49 |
| 441 | 20231010 | 115000 | 1415363870 | 16890 | 16890 | 16890 | 16890 | 6 |
| 442 | 20231010 | 114900 | 1415262530 | 16880 | 16910 | 16910 | 16880 | 65 |
| 443 | 20231010 | 114800 | 1414164430 | 16910 | 16930 | 16930 | 16910 | 10 |
| 444 | 20231010 | 114700 | 1413995230 | 16930 | 16910 | 16930 | 16880 | 211 |
| 445 | 20231010 | 114600 | 1410430380 | 16920 | 16890 | 16930 | 16890 | 406 |
| 446 | 20231010 | 114500 | 1403564560 | 16900 | 16890 | 16900 | 16890 | 13 |
| 447 | 20231010 | 114400 | 1403344980 | 16900 | 16900 | 16900 | 16890 | 67 |
| 448 | 20231010 | 114300 | 1402213200 | 16900 | 16900 | 16900 | 16900 | 1 |
| 449 | 20231010 | 114200 | 1402196300 | 16900 | 16890 | 16900 | 16880 | 93 |
| 450 | 20231010 | 114100 | 1400626070 | 16900 | 16900 | 16900 | 16900 | 0 |
| 451 | 20231010 | 114000 | 1400626070 | 16900 | 16870 | 16900 | 16870 | 514 |
| 452 | 20231010 | 113900 | 1391951170 | 16870 | 16860 | 16870 | 16860 | 51 |
| 453 | 20231010 | 113800 | 1391091270 | 16860 | 16860 | 16860 | 16860 | 12 |
| 454 | 20231010 | 113700 | 1390888950 | 16870 | 16850 | 16870 | 16850 | 180 |
| 455 | 20231010 | 113600 | 1387853470 | 16840 | 16840 | 16840 | 16840 | 0 |
| 456 | 20231010 | 113500 | 1387853470 | 16840 | 16840 | 16840 | 16840 | 0 |
| 457 | 20231010 | 113400 | 1387853470 | 16840 | 16850 | 16850 | 16840 | 104 |
| 458 | 20231010 | 113300 | 1386101130 | 16840 | 16840 | 16840 | 16840 | 25 |
| 459 | 20231010 | 113200 | 1385680130 | 16850 | 16850 | 16850 | 16850 | 28 |
| 460 | 20231010 | 113100 | 1385208330 | 16850 | 16830 | 16850 | 16830 | 62 |
| 461 | 20231010 | 113000 | 1384163870 | 16830 | 16820 | 16830 | 16820 | 230 |
| 462 | 20231010 | 112900 | 1380294980 | 16820 | 16800 | 16820 | 16790 | 35 |
| 463 | 20231010 | 112800 | 1379706790 | 16800 | 16860 | 16870 | 16800 | 3073 |
| 464 | 20231010 | 112700 | 1328013520 | 16870 | 16870 | 16870 | 16870 | 71 |
| 465 | 20231010 | 112600 | 1326815750 | 16870 | 16870 | 16870 | 16870 | 55 |
| 466 | 20231010 | 112500 | 1325887900 | 16870 | 16880 | 16880 | 16870 | 174 |
| 467 | 20231010 | 112400 | 1322951990 | 16870 | 16870 | 16880 | 16870 | 74 |
| 468 | 20231010 | 112300 | 1321703410 | 16880 | 16880 | 16880 | 16880 | 20 |
| 469 | 20231010 | 112200 | 1321365810 | 16870 | 16870 | 16880 | 16870 | 110 |
| 470 | 20231010 | 112100 | 1319510090 | 16870 | 16870 | 16870 | 16870 | 163 |
| 471 | 20231010 | 112000 | 1316760280 | 16880 | 16920 | 16930 | 16880 | 917 |
| 472 | 20231010 | 111900 | 1301260400 | 16920 | 16930 | 16930 | 16920 | 103 |
| 473 | 20231010 | 111800 | 1299516980 | 16940 | 16950 | 16950 | 16940 | 244 |
| 474 | 20231010 | 111700 | 1295381710 | 16960 | 16990 | 16990 | 16960 | 192 |
| 475 | 20231010 | 111600 | 1292121770 | 16990 | 16990 | 16990 | 16990 | 17 |
| 476 | 20231010 | 111500 | 1291832940 | 16990 | 16980 | 17000 | 16980 | 73 |
| 477 | 20231010 | 111400 | 1290592640 | 16980 | 16980 | 16980 | 16980 | 30 |
| 478 | 20231010 | 111300 | 1290083240 | 16980 | 16980 | 16980 | 16980 | 44 |
| 479 | 20231010 | 111200 | 1289336120 | 16970 | 16970 | 16970 | 16970 | 50 |
| 480 | 20231010 | 111100 | 1288487620 | 16980 | 16980 | 16980 | 16980 | 161 |
| 481 | 20231010 | 111000 | 1285753840 | 16980 | 16980 | 16980 | 16980 | 25 |
| 482 | 20231010 | 110900 | 1285329340 | 16970 | 16970 | 16970 | 16970 | 40 |
| 483 | 20231010 | 110800 | 1284650540 | 16980 | 16980 | 16980 | 16980 | 117 |
| 484 | 20231010 | 110700 | 1282663880 | 16980 | 16990 | 16990 | 16980 | 331 |
| 485 | 20231010 | 110600 | 1277042680 | 16990 | 16990 | 16990 | 16990 | 20 |
| 486 | 20231010 | 110500 | 1276702880 | 17000 | 17010 | 17010 | 17000 | 237 |
| 487 | 20231010 | 110400 | 1272673560 | 17010 | 17010 | 17010 | 17010 | 18 |
| 488 | 20231010 | 110300 | 1272367380 | 17000 | 17040 | 17040 | 17000 | 255 |
| 489 | 20231010 | 110200 | 1268028020 | 17040 | 17040 | 17040 | 17040 | 29 |
| 490 | 20231010 | 110100 | 1267533860 | 17030 | 17010 | 17030 | 17010 | 129 |
| 491 | 20231010 | 110000 | 1265337390 | 17000 | 17030 | 17030 | 17000 | 1272 |
| 492 | 20231010 | 105900 | 1243706280 | 17030 | 17030 | 17030 | 17030 | 46 |
| 493 | 20231010 | 105800 | 1242922900 | 17010 | 17010 | 17010 | 17010 | 100 |
| 494 | 20231010 | 105700 | 1241221900 | 17020 | 17020 | 17030 | 17020 | 107 |
| 495 | 20231010 | 105600 | 1239400590 | 17020 | 17030 | 17030 | 17020 | 191 |
| 496 | 20231010 | 105500 | 1236148400 | 17040 | 17030 | 17040 | 17030 | 37 |
| 497 | 20231010 | 105400 | 1235518130 | 17040 | 17060 | 17060 | 17030 | 245 |
| 498 | 20231010 | 105300 | 1231343760 | 17060 | 17050 | 17060 | 17050 | 39 |
| 499 | 20231010 | 105200 | 1230678530 | 17060 | 17060 | 17060 | 17060 | 28 |
| 500 | 20231010 | 105100 | 1230200850 | 17060 | 17100 | 17100 | 17040 | 382 |
| 501 | 20231010 | 105000 | 1223681160 | 17090 | 17080 | 17100 | 17080 | 194 |
| 502 | 20231010 | 104900 | 1220366020 | 17080 | 17030 | 17080 | 17030 | 621 |
| 503 | 20231010 | 104800 | 1209780930 | 17040 | 17030 | 17040 | 17030 | 109 |
| 504 | 20231010 | 104700 | 1207924500 | 17040 | 17050 | 17050 | 17040 | 79 |
| 505 | 20231010 | 104600 | 1206578140 | 17040 | 17060 | 17060 | 17040 | 7 |
| 506 | 20231010 | 104500 | 1206458740 | 17040 | 17070 | 17070 | 17040 | 341 |
| 507 | 20231010 | 104400 | 1200642740 | 17080 | 17070 | 17080 | 17070 | 56 |
| 508 | 20231010 | 104300 | 1199686640 | 17080 | 17080 | 17090 | 17080 | 93 |
| 509 | 20231010 | 104200 | 1198098080 | 17100 | 17050 | 17100 | 17050 | 443 |
| 510 | 20231010 | 104100 | 1190537610 | 17060 | 17060 | 17060 | 17050 | 66 |
| 511 | 20231010 | 104000 | 1189412010 | 17060 | 17060 | 17060 | 17050 | 92 |
| 512 | 20231010 | 103900 | 1187842570 | 17060 | 17060 | 17060 | 17060 | 20 |
| 513 | 20231010 | 103800 | 1187501370 | 17060 | 17050 | 17060 | 17040 | 419 |
| 514 | 20231010 | 103700 | 1180359890 | 17050 | 17050 | 17060 | 17050 | 218 |
| 515 | 20231010 | 103600 | 1176642750 | 17050 | 17060 | 17060 | 17050 | 121 |
| 516 | 20231010 | 103500 | 1174578900 | 17060 | 17060 | 17060 | 17060 | 61 |
| 517 | 20231010 | 103400 | 1173538240 | 17060 | 17100 | 17100 | 17060 | 149 |
| 518 | 20231010 | 103300 | 1170993350 | 17120 | 17070 | 17120 | 17050 | 1184 |
| 519 | 20231010 | 103200 | 1150784490 | 17060 | 17080 | 17080 | 17060 | 213 |
| 520 | 20231010 | 103100 | 1147147000 | 17080 | 17090 | 17100 | 17080 | 143 |
| 521 | 20231010 | 103000 | 1144703920 | 17100 | 17110 | 17110 | 17100 | 243 |
| 522 | 20231010 | 102900 | 1140547300 | 17120 | 17020 | 17120 | 17020 | 2411 |
| 523 | 20231010 | 102800 | 1099403090 | 17010 | 17020 | 17020 | 17010 | 64 |
| 524 | 20231010 | 102700 | 1098313920 | 17020 | 17020 | 17020 | 17020 | 24 |
| 525 | 20231010 | 102600 | 1097905440 | 17020 | 17020 | 17020 | 17020 | 61 |
| 526 | 20231010 | 102500 | 1096867220 | 17010 | 17020 | 17020 | 17000 | 292 |
| 527 | 20231010 | 102400 | 1091899630 | 17020 | 16990 | 17020 | 16990 | 380 |
| 528 | 20231010 | 102300 | 1085439310 | 16990 | 16990 | 16990 | 16990 | 30 |
| 529 | 20231010 | 102200 | 1084929610 | 16990 | 16970 | 17000 | 16970 | 434 |
| 530 | 20231010 | 102100 | 1077560400 | 16960 | 16990 | 16990 | 16960 | 455 |
| 531 | 20231010 | 102000 | 1069833450 | 17000 | 16990 | 17000 | 16990 | 35 |
| 532 | 20231010 | 101900 | 1069238500 | 17000 | 17000 | 17000 | 17000 | 59 |
| 533 | 20231010 | 101800 | 1068235500 | 17000 | 17010 | 17020 | 17000 | 597 |
| 534 | 20231010 | 101700 | 1058080210 | 17020 | 16930 | 17020 | 16930 | 993 |
| 535 | 20231010 | 101600 | 1041212370 | 16930 | 16920 | 16930 | 16910 | 209 |
| 536 | 20231010 | 101500 | 1037676430 | 16910 | 16920 | 16920 | 16910 | 12 |
| 537 | 20231010 | 101400 | 1037473440 | 16920 | 16920 | 16920 | 16920 | 38 |
| 538 | 20231010 | 101300 | 1036830480 | 16920 | 16870 | 16920 | 16870 | 1408 |
| 539 | 20231010 | 101200 | 1013057160 | 16870 | 16850 | 16870 | 16850 | 207 |
| 540 | 20231010 | 101100 | 1009567810 | 16860 | 16870 | 16870 | 16860 | 732 |
| 541 | 20231010 | 101000 | 997221060 | 16880 | 16960 | 16960 | 16880 | 2968 |
| 542 | 20231010 | 100900 | 946995110 | 16960 | 16950 | 16960 | 16950 | 72 |
| 543 | 20231010 | 100800 | 945774040 | 16960 | 16960 | 16980 | 16960 | 340 |
| 544 | 20231010 | 100700 | 940002160 | 16950 | 16950 | 16960 | 16950 | 81 |
| 545 | 20231010 | 100600 | 938629000 | 16970 | 16960 | 16970 | 16950 | 247 |
| 546 | 20231010 | 100500 | 934441150 | 16960 | 16960 | 16960 | 16950 | 166 |
| 547 | 20231010 | 100400 | 931626290 | 16960 | 16960 | 16960 | 16960 | 56 |
| 548 | 20231010 | 100300 | 930676530 | 16960 | 16960 | 16960 | 16960 | 1 |
| 549 | 20231010 | 100200 | 930659570 | 16950 | 16980 | 16980 | 16950 | 295 |
| 550 | 20231010 | 100100 | 925654620 | 16990 | 16990 | 16990 | 16990 | 178 |
| 551 | 20231010 | 100000 | 922630400 | 16980 | 16970 | 16980 | 16970 | 104 |
| 552 | 20231010 | 095900 | 920865080 | 16970 | 16980 | 16980 | 16970 | 977 |
| 553 | 20231010 | 095800 | 904276360 | 16990 | 16980 | 16990 | 16980 | 250 |
| 554 | 20231010 | 095700 | 900030360 | 16980 | 16990 | 16990 | 16980 | 19 |
| 555 | 20231010 | 095600 | 899707730 | 16990 | 17000 | 17000 | 16980 | 556 |
| 556 | 20231010 | 095500 | 890258460 | 17020 | 17040 | 17040 | 17020 | 86 |
| 557 | 20231010 | 095400 | 888794610 | 17020 | 17000 | 17020 | 17000 | 414 |
| 558 | 20231010 | 095300 | 881755040 | 17000 | 17020 | 17020 | 17000 | 1715 |
| 559 | 20231010 | 095200 | 852598080 | 17020 | 17020 | 17050 | 17020 | 782 |
| 560 | 20231010 | 095100 | 839279440 | 17010 | 17030 | 17030 | 17010 | 650 |
| 561 | 20231010 | 095000 | 828217340 | 17050 | 17040 | 17050 | 17030 | 608 |
| 562 | 20231010 | 094900 | 817861960 | 17040 | 17080 | 17080 | 17040 | 409 |
| 563 | 20231010 | 094800 | 810888040 | 17080 | 17080 | 17080 | 17080 | 10 |
| 564 | 20231010 | 094700 | 810717240 | 17090 | 17040 | 17090 | 17030 | 2400 |
| 565 | 20231010 | 094600 | 769739230 | 17030 | 17050 | 17050 | 17030 | 467 |
| 566 | 20231010 | 094500 | 761778930 | 17060 | 17140 | 17140 | 17060 | 2021 |
| 567 | 20231010 | 094400 | 727192530 | 17130 | 17130 | 17140 | 17130 | 270 |
| 568 | 20231010 | 094300 | 722567240 | 17140 | 17160 | 17160 | 17140 | 197 |
| 569 | 20231010 | 094200 | 719189040 | 17150 | 17140 | 17180 | 17140 | 999 |
| 570 | 20231010 | 094100 | 702046190 | 17140 | 17130 | 17140 | 17130 | 387 |
| 571 | 20231010 | 094000 | 695416270 | 17140 | 17140 | 17160 | 17140 | 466 |
| 572 | 20231010 | 093900 | 687425840 | 17140 | 17140 | 17140 | 17130 | 251 |
| 573 | 20231010 | 093800 | 683123720 | 17140 | 17130 | 17140 | 17130 | 192 |
| 574 | 20231010 | 093700 | 679833010 | 17120 | 17120 | 17140 | 17120 | 377 |
| 575 | 20231010 | 093600 | 673375320 | 17130 | 17130 | 17140 | 17130 | 132 |
| 576 | 20231010 | 093500 | 671113760 | 17140 | 17120 | 17140 | 17120 | 843 |
| 577 | 20231010 | 093400 | 656675710 | 17120 | 17120 | 17130 | 17120 | 249 |
| 578 | 20231010 | 093300 | 652412410 | 17120 | 17110 | 17130 | 17100 | 1194 |
| 579 | 20231010 | 093200 | 631975890 | 17110 | 17100 | 17110 | 17100 | 110 |
| 580 | 20231010 | 093100 | 630094860 | 17090 | 17070 | 17110 | 17060 | 986 |
| 581 | 20231010 | 093000 | 613244420 | 17070 | 17060 | 17080 | 17060 | 544 |
| 582 | 20231010 | 092900 | 603957150 | 17050 | 17020 | 17050 | 17020 | 701 |
| 583 | 20231010 | 092800 | 592012330 | 17020 | 17040 | 17040 | 17020 | 361 |
| 584 | 20231010 | 092700 | 585866100 | 17040 | 17050 | 17050 | 17030 | 17 |
| 585 | 20231010 | 092600 | 585576340 | 17040 | 17040 | 17040 | 17030 | 326 |
| 586 | 20231010 | 092500 | 580021440 | 17030 | 17100 | 17100 | 17030 | 283 |
| 587 | 20231010 | 092400 | 575193620 | 17080 | 17130 | 17130 | 17080 | 266 |
| 588 | 20231010 | 092300 | 570641810 | 17120 | 17060 | 17130 | 17060 | 2427 |
| 589 | 20231010 | 092200 | 529148160 | 17060 | 17040 | 17060 | 17010 | 1737 |
| 590 | 20231010 | 092100 | 499546240 | 17040 | 17020 | 17040 | 17020 | 52 |
| 591 | 20231010 | 092000 | 498660400 | 17030 | 17010 | 17050 | 17010 | 2912 |
| 592 | 20231010 | 091900 | 449069970 | 17020 | 17010 | 17020 | 17010 | 267 |
| 593 | 20231010 | 091800 | 444527940 | 17020 | 17030 | 17030 | 17020 | 423 |
| 594 | 20231010 | 091700 | 437328080 | 17020 | 16960 | 17030 | 16950 | 1487 |
| 595 | 20231010 | 091600 | 412071570 | 16960 | 16960 | 16980 | 16960 | 360 |
| 596 | 20231010 | 091500 | 405962710 | 16950 | 17020 | 17030 | 16950 | 2827 |
| 597 | 20231010 | 091400 | 357954730 | 17020 | 16960 | 17030 | 16960 | 1513 |
| 598 | 20231010 | 091300 | 332234080 | 16970 | 16940 | 16970 | 16940 | 713 |
| 599 | 20231010 | 091200 | 320152640 | 16940 | 16900 | 16940 | 16890 | 588 |
| 600 | 20231010 | 091100 | 310209450 | 16890 | 16870 | 16900 | 16870 | 474 |
| 601 | 20231010 | 091000 | 302212010 | 16870 | 16880 | 16880 | 16870 | 124 |
| 602 | 20231010 | 090900 | 300119890 | 16900 | 16910 | 16910 | 16900 | 48 |
| 603 | 20231010 | 090800 | 299308460 | 16910 | 16850 | 16950 | 16850 | 1248 |
| 604 | 20231010 | 090700 | 278191210 | 16880 | 16830 | 16960 | 16830 | 3112 |
| 605 | 20231010 | 090600 | 225673640 | 16830 | 16950 | 16950 | 16800 | 1510 |
| 606 | 20231010 | 090500 | 200197700 | 16980 | 16960 | 17050 | 16960 | 1672 |
| 607 | 20231010 | 090400 | 171751740 | 16990 | 16990 | 17030 | 16900 | 3452 |
| 608 | 20231010 | 090300 | 113148030 | 16990 | 16900 | 16990 | 16900 | 1947 |
| 609 | 20231010 | 090200 | 80159090 | 16900 | 16880 | 16930 | 16870 | 1737 |
| 610 | 20231010 | 090100 | 50811150 | 16850 | 16760 | 16860 | 16760 | 1416 |
| 611 | 20231010 | 090000 | 27013680 | 16760 | 16700 | 16800 | 16700 | 1615 |