34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 193400 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 3018 |
| 3 | 20231010 | 193300 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 4 | 20231010 | 193200 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 5 | 20231010 | 193100 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 6 | 20231010 | 193000 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 7 | 20231010 | 192900 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 8 | 20231010 | 192800 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 9 | 20231010 | 192700 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 10 | 20231010 | 192600 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 11 | 20231010 | 192500 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 12 | 20231010 | 192400 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 13 | 20231010 | 192300 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 14 | 20231010 | 192200 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 15 | 20231010 | 192100 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 16 | 20231010 | 192000 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 17 | 20231010 | 191900 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 18 | 20231010 | 191800 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 19 | 20231010 | 191700 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 20 | 20231010 | 191600 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 21 | 20231010 | 191500 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 22 | 20231010 | 191400 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 23 | 20231010 | 191300 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 24 | 20231010 | 191200 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 25 | 20231010 | 191100 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 26 | 20231010 | 191000 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 27 | 20231010 | 190900 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 28 | 20231010 | 190800 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 29 | 20231010 | 190700 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 30 | 20231010 | 190600 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 31 | 20231010 | 190500 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 32 | 20231010 | 190400 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 3018 |
| 33 | 20231010 | 190300 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 34 | 20231010 | 190200 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 35 | 20231010 | 190100 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 36 | 20231010 | 190000 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 37 | 20231010 | 185900 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 38 | 20231010 | 185800 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 39 | 20231010 | 185700 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 40 | 20231010 | 185600 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 41 | 20231010 | 185500 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 42 | 20231010 | 185400 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 43 | 20231010 | 185300 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 44 | 20231010 | 185200 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 45 | 20231010 | 185100 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 46 | 20231010 | 185000 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 47 | 20231010 | 184900 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 48 | 20231010 | 184800 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 49 | 20231010 | 184700 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 50 | 20231010 | 184600 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 51 | 20231010 | 184500 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 52 | 20231010 | 184400 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 53 | 20231010 | 184300 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 54 | 20231010 | 184200 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 55 | 20231010 | 184100 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 56 | 20231010 | 184000 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 57 | 20231010 | 183900 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 58 | 20231010 | 183800 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 59 | 20231010 | 183700 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 60 | 20231010 | 183600 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 61 | 20231010 | 183500 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 62 | 20231010 | 183400 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 3018 |
| 63 | 20231010 | 183300 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 64 | 20231010 | 183200 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 65 | 20231010 | 183100 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 66 | 20231010 | 183000 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 67 | 20231010 | 182900 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 68 | 20231010 | 182800 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 69 | 20231010 | 182700 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 70 | 20231010 | 182600 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 71 | 20231010 | 182500 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 72 | 20231010 | 182400 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 73 | 20231010 | 182300 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 74 | 20231010 | 182200 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 75 | 20231010 | 182100 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 76 | 20231010 | 182000 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 77 | 20231010 | 181900 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 78 | 20231010 | 181800 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 79 | 20231010 | 181700 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 80 | 20231010 | 181600 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 81 | 20231010 | 181500 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 82 | 20231010 | 181400 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 83 | 20231010 | 181300 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 84 | 20231010 | 181200 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 85 | 20231010 | 181100 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 86 | 20231010 | 181000 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 87 | 20231010 | 180900 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 88 | 20231010 | 180800 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 89 | 20231010 | 180700 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 90 | 20231010 | 180600 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 91 | 20231010 | 180500 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 92 | 20231010 | 180400 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 3018 |
| 93 | 20231010 | 180300 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 94 | 20231010 | 180200 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 95 | 20231010 | 180100 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 96 | 20231010 | 180000 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 97 | 20231010 | 175900 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 98 | 20231010 | 175800 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 99 | 20231010 | 175700 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 100 | 20231010 | 175600 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 101 | 20231010 | 175500 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 102 | 20231010 | 175400 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 103 | 20231010 | 175300 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 104 | 20231010 | 175200 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 105 | 20231010 | 175100 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 106 | 20231010 | 175000 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 107 | 20231010 | 174900 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 108 | 20231010 | 174800 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 109 | 20231010 | 174700 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 110 | 20231010 | 174600 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 111 | 20231010 | 174500 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 112 | 20231010 | 174400 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 113 | 20231010 | 174300 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 114 | 20231010 | 174200 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 115 | 20231010 | 174100 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 116 | 20231010 | 174000 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 117 | 20231010 | 173900 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 118 | 20231010 | 173800 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 119 | 20231010 | 173700 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 120 | 20231010 | 173600 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 121 | 20231010 | 173500 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 122 | 20231010 | 173400 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 3018 |
| 123 | 20231010 | 173300 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 124 | 20231010 | 173200 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 125 | 20231010 | 173100 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 126 | 20231010 | 173000 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 127 | 20231010 | 172900 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 128 | 20231010 | 172800 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 129 | 20231010 | 172700 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 130 | 20231010 | 172600 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 131 | 20231010 | 172500 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 132 | 20231010 | 172400 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 133 | 20231010 | 172300 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 134 | 20231010 | 172200 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 135 | 20231010 | 172100 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 136 | 20231010 | 172000 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 137 | 20231010 | 171900 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 138 | 20231010 | 171800 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 139 | 20231010 | 171700 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 140 | 20231010 | 171600 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 141 | 20231010 | 171500 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 142 | 20231010 | 171400 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 143 | 20231010 | 171300 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 144 | 20231010 | 171200 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 145 | 20231010 | 171100 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 146 | 20231010 | 171000 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 147 | 20231010 | 170900 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 148 | 20231010 | 170800 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 149 | 20231010 | 170700 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 150 | 20231010 | 170600 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 151 | 20231010 | 170500 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 152 | 20231010 | 170400 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 3018 |
| 153 | 20231010 | 170300 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 154 | 20231010 | 170200 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 155 | 20231010 | 170100 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 156 | 20231010 | 170000 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 157 | 20231010 | 165900 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 158 | 20231010 | 165800 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 159 | 20231010 | 165700 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 160 | 20231010 | 165600 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 161 | 20231010 | 165500 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 162 | 20231010 | 165400 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 163 | 20231010 | 165300 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 164 | 20231010 | 165200 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 165 | 20231010 | 165100 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 166 | 20231010 | 165000 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 167 | 20231010 | 164900 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 168 | 20231010 | 164800 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 169 | 20231010 | 164700 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 170 | 20231010 | 164600 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 171 | 20231010 | 164500 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 172 | 20231010 | 164400 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 173 | 20231010 | 164300 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 174 | 20231010 | 164200 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 175 | 20231010 | 164100 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 176 | 20231010 | 164000 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 177 | 20231010 | 163900 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 178 | 20231010 | 163800 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 179 | 20231010 | 163700 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 180 | 20231010 | 163600 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 181 | 20231010 | 163500 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 182 | 20231010 | 163400 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 3018 |
| 183 | 20231010 | 163300 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 184 | 20231010 | 163200 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 185 | 20231010 | 163100 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 186 | 20231010 | 163000 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 187 | 20231010 | 162900 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 188 | 20231010 | 162800 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 189 | 20231010 | 162700 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 190 | 20231010 | 162600 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 191 | 20231010 | 162500 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 192 | 20231010 | 162400 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 193 | 20231010 | 162300 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 194 | 20231010 | 162200 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 195 | 20231010 | 162100 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 196 | 20231010 | 162000 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 197 | 20231010 | 161900 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 198 | 20231010 | 161800 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 199 | 20231010 | 161700 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 200 | 20231010 | 161600 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 201 | 20231010 | 161500 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 202 | 20231010 | 161400 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 203 | 20231010 | 161300 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 204 | 20231010 | 161200 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 205 | 20231010 | 161100 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 206 | 20231010 | 161000 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 207 | 20231010 | 160900 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 208 | 20231010 | 160800 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 209 | 20231010 | 160700 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 210 | 20231010 | 160600 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 211 | 20231010 | 160500 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 212 | 20231010 | 160400 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 3018 |
| 213 | 20231010 | 160300 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 214 | 20231010 | 160200 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 215 | 20231010 | 160100 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 216 | 20231010 | 160000 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 217 | 20231010 | 155900 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 218 | 20231010 | 155800 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 219 | 20231010 | 155700 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 220 | 20231010 | 155600 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 221 | 20231010 | 155500 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 222 | 20231010 | 155400 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 223 | 20231010 | 155300 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 224 | 20231010 | 155200 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 225 | 20231010 | 155100 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 226 | 20231010 | 155000 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 227 | 20231010 | 154900 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 228 | 20231010 | 154800 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 229 | 20231010 | 154700 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 230 | 20231010 | 154600 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 231 | 20231010 | 154500 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 232 | 20231010 | 154400 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 233 | 20231010 | 154300 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 234 | 20231010 | 154200 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 235 | 20231010 | 154100 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 236 | 20231010 | 154000 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 237 | 20231010 | 153900 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 238 | 20231010 | 153800 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 239 | 20231010 | 153700 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 240 | 20231010 | 153600 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 241 | 20231010 | 153500 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 242 | 20231010 | 153400 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 3018 |
| 243 | 20231010 | 153300 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 244 | 20231010 | 153200 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 245 | 20231010 | 153100 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 0 |
| 246 | 20231010 | 153000 | 4902753570 | 13420 | 13420 | 13420 | 13420 | 3018 |
| 247 | 20231010 | 152900 | 4862252010 | 13570 | 13570 | 13570 | 13570 | 0 |
| 248 | 20231010 | 152800 | 4862252010 | 13570 | 13570 | 13570 | 13570 | 0 |
| 249 | 20231010 | 152700 | 4862252010 | 13570 | 13570 | 13570 | 13570 | 0 |
| 250 | 20231010 | 152600 | 4862252010 | 13570 | 13570 | 13570 | 13570 | 0 |
| 251 | 20231010 | 152500 | 4862252010 | 13570 | 13570 | 13570 | 13570 | 0 |
| 252 | 20231010 | 152400 | 4862252010 | 13570 | 13570 | 13570 | 13570 | 0 |
| 253 | 20231010 | 152300 | 4862252010 | 13570 | 13570 | 13570 | 13570 | 0 |
| 254 | 20231010 | 152200 | 4862252010 | 13570 | 13570 | 13570 | 13570 | 0 |
| 255 | 20231010 | 152100 | 4862252010 | 13570 | 13570 | 13570 | 13570 | 0 |
| 256 | 20231010 | 152000 | 4862252010 | 13570 | 13570 | 13570 | 13570 | 0 |
| 257 | 20231010 | 151900 | 4862252010 | 13570 | 13580 | 13580 | 13460 | 1010 |
| 258 | 20231010 | 151800 | 4848610870 | 13590 | 13500 | 13590 | 13500 | 680 |
| 259 | 20231010 | 151700 | 4839414830 | 13500 | 13500 | 13500 | 13490 | 869 |
| 260 | 20231010 | 151600 | 4827684100 | 13500 | 13460 | 13500 | 13440 | 1871 |
| 261 | 20231010 | 151500 | 4802434830 | 13460 | 13450 | 13480 | 13420 | 439 |
| 262 | 20231010 | 151400 | 4796519060 | 13480 | 13480 | 13480 | 13480 | 0 |
| 263 | 20231010 | 151300 | 4796519060 | 13480 | 13430 | 13480 | 13430 | 60 |
| 264 | 20231010 | 151200 | 4795713210 | 13490 | 13470 | 13490 | 13470 | 1112 |
| 265 | 20231010 | 151100 | 4780734530 | 13490 | 13490 | 13490 | 13480 | 247 |
| 266 | 20231010 | 151000 | 4777404830 | 13500 | 13480 | 13500 | 13470 | 679 |
| 267 | 20231010 | 150900 | 4768255790 | 13480 | 13480 | 13480 | 13480 | 0 |
| 268 | 20231010 | 150800 | 4768255790 | 13480 | 13450 | 13480 | 13450 | 46 |
| 269 | 20231010 | 150700 | 4767637020 | 13480 | 13440 | 13480 | 13440 | 144 |
| 270 | 20231010 | 150600 | 4765700590 | 13440 | 13400 | 13440 | 13400 | 144 |
| 271 | 20231010 | 150500 | 4763770400 | 13440 | 13400 | 13440 | 13400 | 271 |
| 272 | 20231010 | 150400 | 4760138640 | 13400 | 13450 | 13450 | 13400 | 1041 |
| 273 | 20231010 | 150300 | 4746188600 | 13400 | 13430 | 13450 | 13400 | 1131 |
| 274 | 20231010 | 150200 | 4731014620 | 13400 | 13400 | 13400 | 13400 | 7 |
| 275 | 20231010 | 150100 | 4730920820 | 13400 | 13400 | 13400 | 13400 | 308 |
| 276 | 20231010 | 150000 | 4726793620 | 13400 | 13430 | 13430 | 13400 | 424 |
| 277 | 20231010 | 145900 | 4721111990 | 13400 | 13410 | 13430 | 13400 | 1430 |
| 278 | 20231010 | 145800 | 4701946150 | 13420 | 13450 | 13450 | 13410 | 351 |
| 279 | 20231010 | 145700 | 4697230470 | 13440 | 13440 | 13440 | 13420 | 263 |
| 280 | 20231010 | 145600 | 4693696460 | 13440 | 13450 | 13450 | 13440 | 295 |
| 281 | 20231010 | 145500 | 4689731530 | 13440 | 13450 | 13480 | 13440 | 620 |
| 282 | 20231010 | 145400 | 4681395400 | 13450 | 13490 | 13490 | 13450 | 45 |
| 283 | 20231010 | 145300 | 4680789810 | 13480 | 13490 | 13490 | 13460 | 664 |
| 284 | 20231010 | 145200 | 4671844040 | 13490 | 13480 | 13490 | 13480 | 121 |
| 285 | 20231010 | 145100 | 4670212750 | 13470 | 13530 | 13530 | 13470 | 608 |
| 286 | 20231010 | 145000 | 4662013400 | 13490 | 13550 | 13550 | 13490 | 71 |
| 287 | 20231010 | 144900 | 4661055020 | 13550 | 13560 | 13560 | 13550 | 2 |
| 288 | 20231010 | 144800 | 4661027910 | 13560 | 13520 | 13560 | 13490 | 62 |
| 289 | 20231010 | 144700 | 4660189670 | 13520 | 13500 | 13520 | 13490 | 50 |
| 290 | 20231010 | 144600 | 4659514850 | 13510 | 13520 | 13520 | 13510 | 315 |
| 291 | 20231010 | 144500 | 4655259100 | 13510 | 13510 | 13520 | 13510 | 12 |
| 292 | 20231010 | 144400 | 4655096920 | 13520 | 13520 | 13520 | 13500 | 401 |
| 293 | 20231010 | 144300 | 4649683000 | 13520 | 13530 | 13570 | 13500 | 2090 |
| 294 | 20231010 | 144200 | 4621459100 | 13590 | 13600 | 13600 | 13530 | 100 |
| 295 | 20231010 | 144100 | 4620105270 | 13600 | 13580 | 13600 | 13580 | 612 |
| 296 | 20231010 | 144000 | 4611783380 | 13580 | 13520 | 13580 | 13520 | 121 |
| 297 | 20231010 | 143900 | 4610140260 | 13590 | 13560 | 13590 | 13560 | 348 |
| 298 | 20231010 | 143800 | 4605414650 | 13580 | 13580 | 13580 | 13580 | 11 |
| 299 | 20231010 | 143700 | 4605265270 | 13590 | 13520 | 13590 | 13520 | 84 |
| 300 | 20231010 | 143600 | 4604127380 | 13520 | 13470 | 13520 | 13470 | 779 |
| 301 | 20231010 | 143500 | 4593617860 | 13510 | 13510 | 13510 | 13510 | 10 |
| 302 | 20231010 | 143400 | 4593482760 | 13510 | 13510 | 13510 | 13510 | 10 |
| 303 | 20231010 | 143300 | 4593347660 | 13510 | 13510 | 13510 | 13510 | 11 |
| 304 | 20231010 | 143200 | 4593199050 | 13510 | 13480 | 13510 | 13470 | 1651 |
| 305 | 20231010 | 143100 | 4570942330 | 13420 | 13410 | 13480 | 13400 | 370 |
| 306 | 20231010 | 143000 | 4565971190 | 13400 | 13440 | 13440 | 13400 | 3144 |
| 307 | 20231010 | 142900 | 4523817290 | 13440 | 13420 | 13440 | 13420 | 440 |
| 308 | 20231010 | 142800 | 4517908730 | 13420 | 13420 | 13430 | 13420 | 208 |
| 309 | 20231010 | 142700 | 4515115940 | 13420 | 13430 | 13430 | 13420 | 1294 |
| 310 | 20231010 | 142600 | 4497741760 | 13440 | 13440 | 13440 | 13440 | 38 |
| 311 | 20231010 | 142500 | 4497231040 | 13440 | 13450 | 13470 | 13440 | 1817 |
| 312 | 20231010 | 142400 | 4472795070 | 13420 | 13450 | 13450 | 13420 | 1222 |
| 313 | 20231010 | 142300 | 4456370830 | 13450 | 13450 | 13450 | 13410 | 102 |
| 314 | 20231010 | 142200 | 4454998970 | 13450 | 13450 | 13450 | 13450 | 240 |
| 315 | 20231010 | 142100 | 4451770970 | 13480 | 13480 | 13480 | 13460 | 104 |
| 316 | 20231010 | 142000 | 4450371050 | 13470 | 13430 | 13470 | 13430 | 107 |
| 317 | 20231010 | 141900 | 4448930730 | 13430 | 13410 | 13430 | 13410 | 114 |
| 318 | 20231010 | 141800 | 4447401360 | 13410 | 13410 | 13410 | 13410 | 142 |
| 319 | 20231010 | 141700 | 4445497140 | 13400 | 13400 | 13400 | 13390 | 1997 |
| 320 | 20231010 | 141600 | 4418737840 | 13410 | 13410 | 13410 | 13400 | 3734 |
| 321 | 20231010 | 141500 | 4368683750 | 13420 | 13490 | 13490 | 13420 | 8329 |
| 322 | 20231010 | 141400 | 4256587640 | 13520 | 13540 | 13540 | 13490 | 1932 |
| 323 | 20231010 | 141300 | 4230504010 | 13540 | 13520 | 13540 | 13510 | 2158 |
| 324 | 20231010 | 141200 | 4201341290 | 13540 | 13530 | 13540 | 13520 | 304 |
| 325 | 20231010 | 141100 | 4197227890 | 13540 | 13530 | 13550 | 13530 | 525 |
| 326 | 20231010 | 141000 | 4190122580 | 13550 | 13530 | 13550 | 13530 | 134 |
| 327 | 20231010 | 140900 | 4188309500 | 13550 | 13560 | 13560 | 13530 | 2154 |
| 328 | 20231010 | 140800 | 4159142590 | 13590 | 13580 | 13590 | 13560 | 5 |
| 329 | 20231010 | 140700 | 4159074690 | 13590 | 13600 | 13600 | 13580 | 34 |
| 330 | 20231010 | 140600 | 4158612940 | 13600 | 13600 | 13600 | 13600 | 1 |
| 331 | 20231010 | 140500 | 4158599340 | 13590 | 13600 | 13610 | 13590 | 868 |
| 332 | 20231010 | 140400 | 4146800210 | 13610 | 13600 | 13610 | 13600 | 253 |
| 333 | 20231010 | 140300 | 4143357190 | 13590 | 13590 | 13600 | 13590 | 71 |
| 334 | 20231010 | 140200 | 4142392280 | 13590 | 13590 | 13590 | 13590 | 98 |
| 335 | 20231010 | 140100 | 4141060460 | 13590 | 13590 | 13590 | 13590 | 217 |
| 336 | 20231010 | 140000 | 4138111430 | 13590 | 13590 | 13590 | 13590 | 26 |
| 337 | 20231010 | 135900 | 4137758090 | 13560 | 13580 | 13610 | 13560 | 16 |
| 338 | 20231010 | 135800 | 4137540960 | 13580 | 13580 | 13580 | 13580 | 19 |
| 339 | 20231010 | 135700 | 4137282940 | 13550 | 13550 | 13550 | 13550 | 50 |
| 340 | 20231010 | 135600 | 4136605440 | 13540 | 13540 | 13540 | 13540 | 0 |
| 341 | 20231010 | 135500 | 4136605440 | 13540 | 13590 | 13590 | 13540 | 2006 |
| 342 | 20231010 | 135400 | 4109352900 | 13590 | 13590 | 13600 | 13590 | 373 |
| 343 | 20231010 | 135300 | 4104283390 | 13590 | 13590 | 13600 | 13590 | 2405 |
| 344 | 20231010 | 135200 | 4071597690 | 13590 | 13590 | 13590 | 13590 | 660 |
| 345 | 20231010 | 135100 | 4062628290 | 13550 | 13590 | 13590 | 13550 | 770 |
| 346 | 20231010 | 135000 | 4052166390 | 13590 | 13590 | 13590 | 13590 | 231 |
| 347 | 20231010 | 134900 | 4049027100 | 13590 | 13590 | 13590 | 13590 | 247 |
| 348 | 20231010 | 134800 | 4045670370 | 13590 | 13590 | 13590 | 13590 | 109 |
| 349 | 20231010 | 134700 | 4044189060 | 13600 | 13610 | 13610 | 13600 | 976 |
| 350 | 20231010 | 134600 | 4030906700 | 13610 | 13620 | 13630 | 13610 | 224 |
| 351 | 20231010 | 134500 | 4027856830 | 13620 | 13600 | 13620 | 13550 | 1728 |
| 352 | 20231010 | 134400 | 4004337030 | 13600 | 13600 | 13620 | 13600 | 18 |
| 353 | 20231010 | 134300 | 4004092210 | 13600 | 13600 | 13600 | 13600 | 256 |
| 354 | 20231010 | 134200 | 4000610610 | 13530 | 13540 | 13540 | 13530 | 78 |
| 355 | 20231010 | 134100 | 3999555160 | 13560 | 13600 | 13600 | 13530 | 5441 |
| 356 | 20231010 | 134000 | 3925814370 | 13610 | 13600 | 13640 | 13600 | 349 |
| 357 | 20231010 | 133900 | 3921055700 | 13600 | 13590 | 13640 | 13590 | 65 |
| 358 | 20231010 | 133800 | 3920171480 | 13600 | 13600 | 13600 | 13590 | 7 |
| 359 | 20231010 | 133700 | 3920076330 | 13590 | 13590 | 13590 | 13590 | 146 |
| 360 | 20231010 | 133600 | 3918092190 | 13590 | 13570 | 13590 | 13570 | 8 |
| 361 | 20231010 | 133500 | 3917983600 | 13570 | 13580 | 13600 | 13570 | 163 |
| 362 | 20231010 | 133400 | 3915771480 | 13580 | 13580 | 13580 | 13570 | 10 |
| 363 | 20231010 | 133300 | 3915635690 | 13570 | 13550 | 13570 | 13550 | 1265 |
| 364 | 20231010 | 133200 | 3898484650 | 13550 | 13550 | 13560 | 13550 | 86 |
| 365 | 20231010 | 133100 | 3897318880 | 13560 | 13560 | 13560 | 13560 | 100 |
| 366 | 20231010 | 133000 | 3895962880 | 13570 | 13520 | 13570 | 13520 | 14 |
| 367 | 20231010 | 132900 | 3895773100 | 13570 | 13500 | 13570 | 13500 | 13 |
| 368 | 20231010 | 132800 | 3895597250 | 13510 | 13510 | 13510 | 13500 | 477 |
| 369 | 20231010 | 132700 | 3889155980 | 13510 | 13530 | 13530 | 13500 | 1628 |
| 370 | 20231010 | 132600 | 3867165270 | 13530 | 13560 | 13560 | 13520 | 5839 |
| 371 | 20231010 | 132500 | 3788179490 | 13570 | 13580 | 13580 | 13570 | 57 |
| 372 | 20231010 | 132400 | 3787405730 | 13580 | 13620 | 13620 | 13580 | 800 |
| 373 | 20231010 | 132300 | 3776530690 | 13630 | 13620 | 13630 | 13620 | 10 |
| 374 | 20231010 | 132200 | 3776394440 | 13630 | 13630 | 13630 | 13630 | 26 |
| 375 | 20231010 | 132100 | 3776040060 | 13630 | 13630 | 13630 | 13630 | 336 |
| 376 | 20231010 | 132000 | 3771460380 | 13630 | 13620 | 13640 | 13620 | 4 |
| 377 | 20231010 | 131900 | 3771405860 | 13620 | 13610 | 13620 | 13600 | 347 |
| 378 | 20231010 | 131800 | 3766686630 | 13600 | 13590 | 13600 | 13590 | 198 |
| 379 | 20231010 | 131700 | 3763994840 | 13580 | 13560 | 13580 | 13560 | 144 |
| 380 | 20231010 | 131600 | 3762040340 | 13560 | 13550 | 13560 | 13550 | 72 |
| 381 | 20231010 | 131500 | 3761064080 | 13540 | 13540 | 13540 | 13540 | 0 |
| 382 | 20231010 | 131400 | 3761064080 | 13540 | 13540 | 13540 | 13540 | 160 |
| 383 | 20231010 | 131300 | 3758897680 | 13550 | 13570 | 13570 | 13550 | 497 |
| 384 | 20231010 | 131200 | 3752163290 | 13550 | 13560 | 13560 | 13550 | 221 |
| 385 | 20231010 | 131100 | 3749166830 | 13580 | 13560 | 13580 | 13560 | 1216 |
| 386 | 20231010 | 131000 | 3732669560 | 13580 | 13560 | 13580 | 13560 | 4 |
| 387 | 20231010 | 130900 | 3732615300 | 13560 | 13560 | 13560 | 13560 | 12 |
| 388 | 20231010 | 130800 | 3732452580 | 13560 | 13590 | 13590 | 13560 | 27 |
| 389 | 20231010 | 130700 | 3732086340 | 13560 | 13550 | 13600 | 13550 | 312 |
| 390 | 20231010 | 130600 | 3727856500 | 13550 | 13550 | 13550 | 13550 | 21 |
| 391 | 20231010 | 130500 | 3727571950 | 13550 | 13550 | 13550 | 13540 | 566 |
| 392 | 20231010 | 130400 | 3719903340 | 13550 | 13570 | 13570 | 13550 | 22 |
| 393 | 20231010 | 130300 | 3719605220 | 13550 | 13570 | 13580 | 13550 | 329 |
| 394 | 20231010 | 130200 | 3715147000 | 13580 | 13550 | 13580 | 13550 | 109 |
| 395 | 20231010 | 130100 | 3713667440 | 13590 | 13590 | 13590 | 13590 | 16 |
| 396 | 20231010 | 130000 | 3713450000 | 13590 | 13550 | 13590 | 13550 | 305 |
| 397 | 20231010 | 125900 | 3709312390 | 13570 | 13560 | 13570 | 13540 | 750 |
| 398 | 20231010 | 125800 | 3699146000 | 13560 | 13560 | 13560 | 13560 | 59 |
| 399 | 20231010 | 125700 | 3698345960 | 13560 | 13560 | 13560 | 13560 | 100 |
| 400 | 20231010 | 125600 | 3696989960 | 13600 | 13570 | 13600 | 13560 | 702 |
| 401 | 20231010 | 125500 | 3687467540 | 13570 | 13600 | 13600 | 13570 | 71 |
| 402 | 20231010 | 125400 | 3686504040 | 13590 | 13580 | 13600 | 13570 | 59 |
| 403 | 20231010 | 125300 | 3685702810 | 13570 | 13600 | 13620 | 13570 | 460 |
| 404 | 20231010 | 125200 | 3679450730 | 13600 | 13600 | 13600 | 13600 | 1 |
| 405 | 20231010 | 125100 | 3679437130 | 13600 | 13580 | 13600 | 13570 | 1390 |
| 406 | 20231010 | 125000 | 3660553050 | 13570 | 13580 | 13580 | 13560 | 21 |
| 407 | 20231010 | 124900 | 3660268170 | 13560 | 13570 | 13570 | 13560 | 132 |
| 408 | 20231010 | 124800 | 3658477740 | 13570 | 13580 | 13580 | 13570 | 7 |
| 409 | 20231010 | 124700 | 3658382740 | 13570 | 13570 | 13590 | 13560 | 242 |
| 410 | 20231010 | 124600 | 3655097970 | 13570 | 13620 | 13630 | 13570 | 523 |
| 411 | 20231010 | 124500 | 3647988390 | 13630 | 13600 | 13630 | 13600 | 124 |
| 412 | 20231010 | 124400 | 3646299860 | 13600 | 13630 | 13630 | 13600 | 9 |
| 413 | 20231010 | 124300 | 3646177310 | 13670 | 13640 | 13670 | 13640 | 100 |
| 414 | 20231010 | 124200 | 3644810340 | 13600 | 13620 | 13670 | 13600 | 109 |
| 415 | 20231010 | 124100 | 3643323660 | 13640 | 13580 | 13670 | 13580 | 130 |
| 416 | 20231010 | 124000 | 3641550500 | 13550 | 13550 | 13550 | 13530 | 589 |
| 417 | 20231010 | 123900 | 3633570840 | 13550 | 13590 | 13590 | 13550 | 311 |
| 418 | 20231010 | 123800 | 3629352640 | 13600 | 13590 | 13600 | 13560 | 212 |
| 419 | 20231010 | 123700 | 3626470370 | 13660 | 13550 | 13700 | 13550 | 599 |
| 420 | 20231010 | 123600 | 3618303350 | 13520 | 13540 | 13550 | 13510 | 284 |
| 421 | 20231010 | 123500 | 3614459240 | 13540 | 13510 | 13540 | 13500 | 2660 |
| 422 | 20231010 | 123400 | 3578529610 | 13520 | 13540 | 13540 | 13520 | 4679 |
| 423 | 20231010 | 123300 | 3515242660 | 13540 | 13600 | 13600 | 13540 | 557 |
| 424 | 20231010 | 123200 | 3507694210 | 13600 | 13560 | 13600 | 13560 | 43 |
| 425 | 20231010 | 123100 | 3507110860 | 13560 | 13560 | 13560 | 13560 | 7 |
| 426 | 20231010 | 123000 | 3507015940 | 13550 | 13660 | 13660 | 13530 | 2916 |
| 427 | 20231010 | 122900 | 3467484300 | 13700 | 13630 | 13700 | 13630 | 470 |
| 428 | 20231010 | 122800 | 3461065710 | 13630 | 13630 | 13630 | 13630 | 45 |
| 429 | 20231010 | 122700 | 3460452360 | 13630 | 13600 | 13630 | 13570 | 94 |
| 430 | 20231010 | 122600 | 3459174140 | 13600 | 13570 | 13600 | 13570 | 156 |
| 431 | 20231010 | 122500 | 3457052570 | 13600 | 13630 | 13630 | 13600 | 357 |
| 432 | 20231010 | 122400 | 3452196340 | 13620 | 13580 | 13620 | 13580 | 1562 |
| 433 | 20231010 | 122300 | 3430952310 | 13580 | 13540 | 13580 | 13540 | 95 |
| 434 | 20231010 | 122200 | 3429663540 | 13550 | 13560 | 13560 | 13550 | 1096 |
| 435 | 20231010 | 122100 | 3414807140 | 13560 | 13560 | 13560 | 13560 | 39 |
| 436 | 20231010 | 122000 | 3414278300 | 13600 | 13560 | 13600 | 13560 | 514 |
| 437 | 20231010 | 121900 | 3407301100 | 13560 | 13600 | 13610 | 13560 | 576 |
| 438 | 20231010 | 121800 | 3399486140 | 13600 | 13600 | 13600 | 13560 | 62 |
| 439 | 20231010 | 121700 | 3398642980 | 13600 | 13610 | 13610 | 13560 | 670 |
| 440 | 20231010 | 121600 | 3389549740 | 13610 | 13560 | 13610 | 13550 | 2497 |
| 441 | 20231010 | 121500 | 3355691590 | 13560 | 13620 | 13620 | 13560 | 3019 |
| 442 | 20231010 | 121400 | 3314623380 | 13620 | 13640 | 13640 | 13620 | 1005 |
| 443 | 20231010 | 121300 | 3300926280 | 13640 | 13630 | 13640 | 13630 | 156 |
| 444 | 20231010 | 121200 | 3298799930 | 13630 | 13630 | 13630 | 13630 | 425 |
| 445 | 20231010 | 121100 | 3293007180 | 13620 | 13670 | 13670 | 13620 | 5000 |
| 446 | 20231010 | 121000 | 3224858180 | 13670 | 13670 | 13670 | 13670 | 52 |
| 447 | 20231010 | 120900 | 3224147340 | 13650 | 13630 | 13650 | 13630 | 734 |
| 448 | 20231010 | 120800 | 3214135270 | 13630 | 13640 | 13640 | 13620 | 361 |
| 449 | 20231010 | 120700 | 3209217400 | 13640 | 13620 | 13640 | 13620 | 35 |
| 450 | 20231010 | 120600 | 3208740480 | 13610 | 13620 | 13620 | 13610 | 621 |
| 451 | 20231010 | 120500 | 3200284230 | 13620 | 13610 | 13620 | 13610 | 429 |
| 452 | 20231010 | 120400 | 3194442540 | 13610 | 13670 | 13670 | 13610 | 802 |
| 453 | 20231010 | 120300 | 3183516330 | 13670 | 13670 | 13680 | 13670 | 202 |
| 454 | 20231010 | 120200 | 3180753010 | 13680 | 13620 | 13680 | 13620 | 399 |
| 455 | 20231010 | 120100 | 3175304310 | 13610 | 13630 | 13690 | 13580 | 882 |
| 456 | 20231010 | 120000 | 3163301610 | 13580 | 13540 | 13580 | 13540 | 863 |
| 457 | 20231010 | 115900 | 3151589510 | 13540 | 13580 | 13580 | 13540 | 2178 |
| 458 | 20231010 | 115800 | 3122062490 | 13580 | 13600 | 13600 | 13580 | 2178 |
| 459 | 20231010 | 115700 | 3092481450 | 13610 | 13600 | 13620 | 13580 | 1075 |
| 460 | 20231010 | 115600 | 3077864810 | 13600 | 13610 | 13620 | 13590 | 1271 |
| 461 | 20231010 | 115500 | 3060579350 | 13640 | 13600 | 13640 | 13600 | 1842 |
| 462 | 20231010 | 115400 | 3035525000 | 13600 | 13720 | 13720 | 13600 | 9652 |
| 463 | 20231010 | 115300 | 2903488960 | 13740 | 13740 | 13740 | 13740 | 273 |
| 464 | 20231010 | 115200 | 2899737940 | 13740 | 13740 | 13750 | 13720 | 1447 |
| 465 | 20231010 | 115100 | 2879867630 | 13750 | 13730 | 13750 | 13730 | 413 |
| 466 | 20231010 | 115000 | 2874194360 | 13730 | 13740 | 13740 | 13730 | 1659 |
| 467 | 20231010 | 114900 | 2851411190 | 13740 | 13740 | 13740 | 13740 | 20 |
| 468 | 20231010 | 114800 | 2851136390 | 13760 | 13760 | 13760 | 13760 | 3 |
| 469 | 20231010 | 114700 | 2851095110 | 13730 | 13750 | 13750 | 13730 | 463 |
| 470 | 20231010 | 114600 | 2844731280 | 13780 | 13750 | 13780 | 13710 | 96 |
| 471 | 20231010 | 114500 | 2843411020 | 13720 | 13700 | 13720 | 13700 | 1132 |
| 472 | 20231010 | 114400 | 2827902250 | 13700 | 13740 | 13740 | 13650 | 9813 |
| 473 | 20231010 | 114300 | 2693424030 | 13740 | 13800 | 13810 | 13740 | 2166 |
| 474 | 20231010 | 114200 | 2663574970 | 13790 | 13890 | 13890 | 13780 | 10718 |
| 475 | 20231010 | 114100 | 2515237980 | 13920 | 13920 | 13920 | 13920 | 530 |
| 476 | 20231010 | 114000 | 2507860380 | 13920 | 13920 | 13920 | 13920 | 315 |
| 477 | 20231010 | 113900 | 2503475580 | 13920 | 13890 | 13920 | 13890 | 166 |
| 478 | 20231010 | 113800 | 2501167980 | 13890 | 13890 | 13890 | 13880 | 2863 |
| 479 | 20231010 | 113700 | 2461408650 | 13900 | 13900 | 13900 | 13900 | 31 |
| 480 | 20231010 | 113600 | 2460977750 | 13890 | 13890 | 13890 | 13890 | 149 |
| 481 | 20231010 | 113500 | 2458908140 | 13890 | 13910 | 13910 | 13890 | 2895 |
| 482 | 20231010 | 113400 | 2418667550 | 13900 | 13910 | 13910 | 13900 | 1319 |
| 483 | 20231010 | 113300 | 2400328610 | 13930 | 13920 | 13930 | 13900 | 2017 |
| 484 | 20231010 | 113200 | 2372280120 | 13930 | 13930 | 13930 | 13920 | 929 |
| 485 | 20231010 | 113100 | 2359348020 | 13930 | 13960 | 13960 | 13930 | 1257 |
| 486 | 20231010 | 113000 | 2341823650 | 13940 | 13950 | 13960 | 13930 | 757 |
| 487 | 20231010 | 112900 | 2331270500 | 13950 | 13950 | 13950 | 13950 | 100 |
| 488 | 20231010 | 112800 | 2329875500 | 13940 | 13960 | 13960 | 13940 | 525 |
| 489 | 20231010 | 112700 | 2322549840 | 13990 | 13970 | 13990 | 13960 | 88 |
| 490 | 20231010 | 112600 | 2321320480 | 13970 | 13980 | 13980 | 13970 | 223 |
| 491 | 20231010 | 112500 | 2318204440 | 14000 | 13980 | 14000 | 13980 | 109 |
| 492 | 20231010 | 112400 | 2316678980 | 14000 | 14030 | 14030 | 14000 | 406 |
| 493 | 20231010 | 112300 | 2310992400 | 14010 | 14030 | 14030 | 14010 | 30 |
| 494 | 20231010 | 112200 | 2310571700 | 14070 | 14030 | 14070 | 14030 | 158 |
| 495 | 20231010 | 112100 | 2308354710 | 14070 | 14070 | 14070 | 14070 | 0 |
| 496 | 20231010 | 112000 | 2308354710 | 14070 | 14030 | 14070 | 14030 | 85 |
| 497 | 20231010 | 111900 | 2307159240 | 14070 | 14070 | 14090 | 14060 | 170 |
| 498 | 20231010 | 111800 | 2304768790 | 14070 | 14070 | 14070 | 14070 | 3 |
| 499 | 20231010 | 111700 | 2304726580 | 14070 | 14020 | 14070 | 14020 | 155 |
| 500 | 20231010 | 111600 | 2302553000 | 14030 | 14090 | 14120 | 14030 | 1053 |
| 501 | 20231010 | 111500 | 2287763670 | 14120 | 14110 | 14120 | 14100 | 127 |
| 502 | 20231010 | 111400 | 2285971750 | 14120 | 14110 | 14130 | 14070 | 200 |
| 503 | 20231010 | 111300 | 2283152620 | 14140 | 14140 | 14140 | 14130 | 23 |
| 504 | 20231010 | 111200 | 2282827600 | 14150 | 14140 | 14150 | 14140 | 321 |
| 505 | 20231010 | 111100 | 2278286420 | 14120 | 14130 | 14140 | 14080 | 978 |
| 506 | 20231010 | 111000 | 2264482460 | 14140 | 14150 | 14150 | 14130 | 124 |
| 507 | 20231010 | 110900 | 2262728500 | 14150 | 14140 | 14150 | 14140 | 204 |
| 508 | 20231010 | 110800 | 2259843600 | 14130 | 14060 | 14140 | 14060 | 798 |
| 509 | 20231010 | 110700 | 2248588470 | 14060 | 14060 | 14060 | 14060 | 57 |
| 510 | 20231010 | 110600 | 2247787050 | 14060 | 14050 | 14060 | 14050 | 133 |
| 511 | 20231010 | 110500 | 2245918390 | 14080 | 14060 | 14090 | 14050 | 773 |
| 512 | 20231010 | 110400 | 2235047440 | 14050 | 14050 | 14070 | 14050 | 1106 |
| 513 | 20231010 | 110300 | 2219508070 | 14050 | 14020 | 14050 | 14020 | 17 |
| 514 | 20231010 | 110200 | 2219269590 | 14050 | 14050 | 14050 | 14020 | 296 |
| 515 | 20231010 | 110100 | 2215110840 | 14070 | 14070 | 14070 | 14060 | 124 |
| 516 | 20231010 | 110000 | 2213366480 | 14050 | 13980 | 14060 | 13980 | 552 |
| 517 | 20231010 | 105900 | 2205610390 | 14030 | 14040 | 14040 | 13990 | 6 |
| 518 | 20231010 | 105800 | 2205526360 | 14050 | 14050 | 14050 | 14050 | 0 |
| 519 | 20231010 | 105700 | 2205526360 | 14050 | 13990 | 14050 | 13990 | 149 |
| 520 | 20231010 | 105600 | 2203433750 | 14040 | 14000 | 14040 | 13950 | 733 |
| 521 | 20231010 | 105500 | 2193193160 | 14000 | 13980 | 14010 | 13980 | 1033 |
| 522 | 20231010 | 105400 | 2178743120 | 13970 | 13930 | 13970 | 13930 | 1663 |
| 523 | 20231010 | 105300 | 2155571430 | 13930 | 13930 | 13930 | 13930 | 2 |
| 524 | 20231010 | 105200 | 2155543570 | 13960 | 13960 | 13960 | 13960 | 60 |
| 525 | 20231010 | 105100 | 2154705970 | 13960 | 13960 | 13960 | 13960 | 14 |
| 526 | 20231010 | 105000 | 2154510530 | 13960 | 13920 | 13960 | 13920 | 218 |
| 527 | 20231010 | 104900 | 2151475580 | 13920 | 13920 | 13920 | 13920 | 130 |
| 528 | 20231010 | 104800 | 2149665980 | 13960 | 13910 | 13960 | 13910 | 453 |
| 529 | 20231010 | 104700 | 2143343010 | 13910 | 13930 | 13930 | 13910 | 2000 |
| 530 | 20231010 | 104600 | 2115500840 | 13950 | 13950 | 13960 | 13950 | 572 |
| 531 | 20231010 | 104500 | 2107520850 | 13960 | 13950 | 13960 | 13920 | 1043 |
| 532 | 20231010 | 104400 | 2092970710 | 13950 | 13940 | 13950 | 13940 | 234 |
| 533 | 20231010 | 104300 | 2089706680 | 13950 | 13940 | 13950 | 13940 | 700 |
| 534 | 20231010 | 104200 | 2079941730 | 13920 | 13920 | 13940 | 13920 | 4 |
| 535 | 20231010 | 104100 | 2079886010 | 13950 | 13950 | 13950 | 13950 | 0 |
| 536 | 20231010 | 104000 | 2079886010 | 13950 | 13920 | 13950 | 13910 | 154 |
| 537 | 20231010 | 103900 | 2077743400 | 13950 | 13950 | 13950 | 13950 | 0 |
| 538 | 20231010 | 103800 | 2077743400 | 13950 | 13960 | 13970 | 13920 | 504 |
| 539 | 20231010 | 103700 | 2070712610 | 13970 | 13950 | 13970 | 13950 | 2 |
| 540 | 20231010 | 103600 | 2070684690 | 13960 | 13940 | 13960 | 13940 | 20 |
| 541 | 20231010 | 103500 | 2070405630 | 13960 | 13900 | 13960 | 13900 | 109 |
| 542 | 20231010 | 103400 | 2068890240 | 13890 | 13930 | 13930 | 13890 | 1269 |
| 543 | 20231010 | 103300 | 2051243840 | 13930 | 13930 | 13980 | 13930 | 88 |
| 544 | 20231010 | 103200 | 2050017660 | 13930 | 13940 | 13940 | 13930 | 300 |
| 545 | 20231010 | 103100 | 2045837850 | 13940 | 13960 | 13980 | 13940 | 248 |
| 546 | 20231010 | 103000 | 2042380100 | 13950 | 13960 | 13960 | 13950 | 299 |
| 547 | 20231010 | 102900 | 2038207870 | 14000 | 13990 | 14000 | 13990 | 150 |
| 548 | 20231010 | 102800 | 2036108370 | 13990 | 13980 | 13990 | 13960 | 10 |
| 549 | 20231010 | 102700 | 2035968610 | 13950 | 13900 | 13990 | 13900 | 22 |
| 550 | 20231010 | 102600 | 2035661630 | 13940 | 13940 | 13990 | 13940 | 354 |
| 551 | 20231010 | 102500 | 2030711710 | 13990 | 14000 | 14000 | 13900 | 1985 |
| 552 | 20231010 | 102400 | 2003004380 | 14000 | 13990 | 14000 | 13970 | 99 |
| 553 | 20231010 | 102300 | 2001619870 | 13970 | 13920 | 13980 | 13910 | 813 |
| 554 | 20231010 | 102200 | 1990293760 | 13880 | 13890 | 13890 | 13880 | 196 |
| 555 | 20231010 | 102100 | 1987572880 | 13890 | 13890 | 13890 | 13880 | 1220 |
| 556 | 20231010 | 102000 | 1970635580 | 13910 | 13910 | 13910 | 13880 | 1429 |
| 557 | 20231010 | 101900 | 1950782880 | 13910 | 13930 | 13930 | 13910 | 611 |
| 558 | 20231010 | 101800 | 1942278180 | 13930 | 13940 | 13940 | 13930 | 671 |
| 559 | 20231010 | 101700 | 1932925540 | 13940 | 13960 | 13960 | 13930 | 765 |
| 560 | 20231010 | 101600 | 1922261870 | 13930 | 13950 | 13960 | 13930 | 13 |
| 561 | 20231010 | 101500 | 1922080640 | 13930 | 13930 | 13930 | 13930 | 39 |
| 562 | 20231010 | 101400 | 1921537370 | 13920 | 13930 | 13930 | 13920 | 541 |
| 563 | 20231010 | 101300 | 1914001260 | 13980 | 13980 | 13980 | 13980 | 0 |
| 564 | 20231010 | 101200 | 1914001260 | 13980 | 13980 | 13980 | 13980 | 100 |
| 565 | 20231010 | 101100 | 1912603260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 566 | 20231010 | 101000 | 1912603260 | 13970 | 13910 | 13970 | 13910 | 211 |
| 567 | 20231010 | 100900 | 1909656130 | 13970 | 13970 | 13970 | 13970 | 54 |
| 568 | 20231010 | 100800 | 1908901750 | 13970 | 13960 | 13970 | 13960 | 201 |
| 569 | 20231010 | 100700 | 1906095780 | 13960 | 13960 | 13960 | 13960 | 205 |
| 570 | 20231010 | 100600 | 1903233980 | 13960 | 13920 | 13960 | 13890 | 2007 |
| 571 | 20231010 | 100500 | 1875332270 | 13950 | 13910 | 13950 | 13900 | 698 |
| 572 | 20231010 | 100400 | 1865606940 | 13900 | 13920 | 13920 | 13900 | 779 |
| 573 | 20231010 | 100300 | 1854770400 | 13920 | 13920 | 13920 | 13920 | 31 |
| 574 | 20231010 | 100200 | 1854338880 | 13920 | 13920 | 13920 | 13920 | 1 |
| 575 | 20231010 | 100100 | 1854324960 | 13920 | 13930 | 13930 | 13920 | 491 |
| 576 | 20231010 | 100000 | 1847486900 | 13930 | 13930 | 13930 | 13920 | 222 |
| 577 | 20231010 | 095900 | 1844394500 | 13930 | 13930 | 13930 | 13930 | 3 |
| 578 | 20231010 | 095800 | 1844352710 | 13940 | 13940 | 13940 | 13940 | 1 |
| 579 | 20231010 | 095700 | 1844338770 | 13890 | 13880 | 13900 | 13880 | 3715 |
| 580 | 20231010 | 095600 | 1792724370 | 13890 | 13930 | 13930 | 13870 | 9045 |
| 581 | 20231010 | 095500 | 1666931450 | 13930 | 13980 | 13980 | 13930 | 5682 |
| 582 | 20231010 | 095400 | 1587684790 | 13970 | 13960 | 13980 | 13960 | 78 |
| 583 | 20231010 | 095300 | 1586595170 | 13970 | 13980 | 13980 | 13970 | 991 |
| 584 | 20231010 | 095200 | 1572741210 | 13980 | 14000 | 14000 | 13980 | 356 |
| 585 | 20231010 | 095100 | 1567761790 | 14060 | 14070 | 14070 | 14000 | 425 |
| 586 | 20231010 | 095000 | 1561802390 | 14060 | 14060 | 14070 | 14060 | 322 |
| 587 | 20231010 | 094900 | 1557274890 | 14060 | 14010 | 14070 | 14010 | 307 |
| 588 | 20231010 | 094800 | 1552963740 | 14000 | 13970 | 14000 | 13950 | 2379 |
| 589 | 20231010 | 094700 | 1519695220 | 13970 | 13950 | 13970 | 13950 | 322 |
| 590 | 20231010 | 094600 | 1515201300 | 13960 | 13990 | 13990 | 13960 | 371 |
| 591 | 20231010 | 094500 | 1510021460 | 13990 | 13980 | 13990 | 13980 | 4 |
| 592 | 20231010 | 094400 | 1509965520 | 14000 | 14000 | 14000 | 13970 | 53 |
| 593 | 20231010 | 094300 | 1509225020 | 13960 | 14000 | 14000 | 13960 | 25 |
| 594 | 20231010 | 094200 | 1508875940 | 14000 | 14000 | 14000 | 13950 | 289 |
| 595 | 20231010 | 094100 | 1504838570 | 13980 | 13980 | 13980 | 13960 | 1180 |
| 596 | 20231010 | 094000 | 1488358140 | 13970 | 14030 | 14030 | 13960 | 376 |
| 597 | 20231010 | 093900 | 1483093950 | 14060 | 14020 | 14120 | 13950 | 2866 |
| 598 | 20231010 | 093800 | 1442921280 | 14040 | 14040 | 14050 | 14020 | 231 |
| 599 | 20231010 | 093700 | 1439676270 | 14020 | 14030 | 14060 | 14020 | 411 |
| 600 | 20231010 | 093600 | 1433898530 | 14020 | 14010 | 14020 | 14010 | 177 |
| 601 | 20231010 | 093500 | 1431417000 | 14000 | 13980 | 14000 | 13950 | 1757 |
| 602 | 20231010 | 093400 | 1406857460 | 13980 | 13980 | 13980 | 13980 | 50 |
| 603 | 20231010 | 093300 | 1406158460 | 13980 | 13980 | 14000 | 13930 | 874 |
| 604 | 20231010 | 093200 | 1393952160 | 13980 | 13940 | 13980 | 13930 | 1734 |
| 605 | 20231010 | 093100 | 1369780360 | 13980 | 13950 | 13990 | 13940 | 1992 |
| 606 | 20231010 | 093000 | 1341954340 | 13940 | 14070 | 14070 | 13940 | 6448 |
| 607 | 20231010 | 092900 | 1251678340 | 14070 | 14110 | 14110 | 14070 | 829 |
| 608 | 20231010 | 092800 | 1239992160 | 14130 | 14080 | 14130 | 14070 | 690 |
| 609 | 20231010 | 092700 | 1230265190 | 14070 | 14050 | 14100 | 14050 | 109 |
| 610 | 20231010 | 092600 | 1228730200 | 14100 | 14150 | 14150 | 14050 | 3122 |
| 611 | 20231010 | 092500 | 1184740410 | 14150 | 14120 | 14150 | 14120 | 331 |
| 612 | 20231010 | 092400 | 1180066150 | 14140 | 14140 | 14160 | 14120 | 752 |
| 613 | 20231010 | 092300 | 1169443410 | 14150 | 14110 | 14150 | 14110 | 581 |
| 614 | 20231010 | 092200 | 1161233760 | 14110 | 14130 | 14170 | 14110 | 218 |
| 615 | 20231010 | 092100 | 1158155920 | 14170 | 14170 | 14170 | 14090 | 1292 |
| 616 | 20231010 | 092000 | 1139906890 | 14170 | 14170 | 14190 | 14130 | 88 |
| 617 | 20231010 | 091900 | 1138661210 | 14130 | 14160 | 14220 | 14130 | 3892 |
| 618 | 20231010 | 091800 | 1083589020 | 14160 | 14150 | 14160 | 14140 | 704 |
| 619 | 20231010 | 091700 | 1073629310 | 14180 | 14250 | 14250 | 14120 | 9564 |
| 620 | 20231010 | 091600 | 938402950 | 14250 | 14190 | 14250 | 14190 | 195 |
| 621 | 20231010 | 091500 | 935632660 | 14190 | 14260 | 14260 | 14190 | 373 |
| 622 | 20231010 | 091400 | 930339720 | 14190 | 14170 | 14190 | 14150 | 262 |
| 623 | 20231010 | 091300 | 926623480 | 14170 | 14250 | 14260 | 14150 | 1413 |
| 624 | 20231010 | 091200 | 906572330 | 14260 | 14270 | 14300 | 14220 | 1917 |
| 625 | 20231010 | 091100 | 879214390 | 14270 | 14240 | 14280 | 14240 | 336 |
| 626 | 20231010 | 091000 | 874421590 | 14210 | 14190 | 14280 | 14190 | 2805 |
| 627 | 20231010 | 090900 | 834500170 | 14230 | 14150 | 14230 | 14150 | 2577 |
| 628 | 20231010 | 090800 | 797944100 | 14150 | 14040 | 14150 | 13990 | 6118 |
| 629 | 20231010 | 090700 | 712044520 | 13980 | 13980 | 14000 | 13930 | 4181 |
| 630 | 20231010 | 090600 | 653618300 | 13980 | 14000 | 14070 | 13950 | 9112 |
| 631 | 20231010 | 090500 | 526078590 | 14000 | 14200 | 14200 | 14000 | 6940 |
| 632 | 20231010 | 090400 | 428364030 | 14200 | 14230 | 14270 | 14190 | 6286 |
| 633 | 20231010 | 090300 | 338988240 | 14230 | 14220 | 14300 | 14220 | 1663 |
| 634 | 20231010 | 090200 | 315269380 | 14220 | 14340 | 14360 | 14210 | 9377 |
| 635 | 20231010 | 090100 | 181384850 | 14340 | 14400 | 14420 | 14300 | 3624 |
| 636 | 20231010 | 090000 | 129411580 | 14400 | 14430 | 14430 | 14300 | 8991 |