29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 183900 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 11635 |
| 3 | 20231020 | 183800 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 4 | 20231020 | 183700 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 5 | 20231020 | 183600 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 6 | 20231020 | 183500 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 7 | 20231020 | 183400 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 8 | 20231020 | 183300 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 9 | 20231020 | 183200 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 10 | 20231020 | 183100 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 11 | 20231020 | 183000 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 12 | 20231020 | 182900 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 13 | 20231020 | 182800 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 14 | 20231020 | 182700 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 15 | 20231020 | 182600 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 16 | 20231020 | 182500 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 17 | 20231020 | 182400 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 18 | 20231020 | 182300 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 19 | 20231020 | 182200 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 20 | 20231020 | 182100 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 21 | 20231020 | 182000 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 22 | 20231020 | 181900 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 23 | 20231020 | 181800 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 24 | 20231020 | 181700 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 25 | 20231020 | 181600 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 26 | 20231020 | 181500 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 27 | 20231020 | 181400 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 28 | 20231020 | 181300 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 29 | 20231020 | 181200 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 30 | 20231020 | 181100 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 31 | 20231020 | 181000 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 32 | 20231020 | 180900 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 11635 |
| 33 | 20231020 | 180800 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 34 | 20231020 | 180700 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 35 | 20231020 | 180600 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 36 | 20231020 | 180500 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 37 | 20231020 | 180400 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 38 | 20231020 | 180300 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 39 | 20231020 | 180200 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 40 | 20231020 | 180100 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 41 | 20231020 | 180000 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 42 | 20231020 | 175900 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 43 | 20231020 | 175800 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 44 | 20231020 | 175700 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 45 | 20231020 | 175600 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 46 | 20231020 | 175500 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 47 | 20231020 | 175400 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 48 | 20231020 | 175300 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 49 | 20231020 | 175200 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 50 | 20231020 | 175100 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 51 | 20231020 | 175000 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 52 | 20231020 | 174900 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 53 | 20231020 | 174800 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 54 | 20231020 | 174700 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 55 | 20231020 | 174600 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 56 | 20231020 | 174500 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 57 | 20231020 | 174400 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 58 | 20231020 | 174300 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 59 | 20231020 | 174200 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 60 | 20231020 | 174100 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 61 | 20231020 | 174000 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 62 | 20231020 | 173900 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 11635 |
| 63 | 20231020 | 173800 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 64 | 20231020 | 173700 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 65 | 20231020 | 173600 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 66 | 20231020 | 173500 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 67 | 20231020 | 173400 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 68 | 20231020 | 173300 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 69 | 20231020 | 173200 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 70 | 20231020 | 173100 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 71 | 20231020 | 173000 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 72 | 20231020 | 172900 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 73 | 20231020 | 172800 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 74 | 20231020 | 172700 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 75 | 20231020 | 172600 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 76 | 20231020 | 172500 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 77 | 20231020 | 172400 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 78 | 20231020 | 172300 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 79 | 20231020 | 172200 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 80 | 20231020 | 172100 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 81 | 20231020 | 172000 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 82 | 20231020 | 171900 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 83 | 20231020 | 171800 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 84 | 20231020 | 171700 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 85 | 20231020 | 171600 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 86 | 20231020 | 171500 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 87 | 20231020 | 171400 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 88 | 20231020 | 171300 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 89 | 20231020 | 171200 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 90 | 20231020 | 171100 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 91 | 20231020 | 171000 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 92 | 20231020 | 170900 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 11635 |
| 93 | 20231020 | 170800 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 94 | 20231020 | 170700 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 95 | 20231020 | 170600 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 96 | 20231020 | 170500 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 97 | 20231020 | 170400 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 98 | 20231020 | 170300 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 99 | 20231020 | 170200 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 100 | 20231020 | 170100 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 101 | 20231020 | 170000 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 102 | 20231020 | 165900 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 103 | 20231020 | 165800 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 104 | 20231020 | 165700 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 105 | 20231020 | 165600 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 106 | 20231020 | 165500 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 107 | 20231020 | 165400 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 108 | 20231020 | 165300 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 109 | 20231020 | 165200 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 110 | 20231020 | 165100 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 111 | 20231020 | 165000 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 112 | 20231020 | 164900 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 113 | 20231020 | 164800 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 114 | 20231020 | 164700 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 115 | 20231020 | 164600 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 116 | 20231020 | 164500 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 117 | 20231020 | 164400 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 118 | 20231020 | 164300 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 119 | 20231020 | 164200 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 120 | 20231020 | 164100 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 121 | 20231020 | 164000 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 122 | 20231020 | 163900 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 11635 |
| 123 | 20231020 | 163800 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 124 | 20231020 | 163700 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 125 | 20231020 | 163600 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 126 | 20231020 | 163500 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 127 | 20231020 | 163400 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 128 | 20231020 | 163300 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 129 | 20231020 | 163200 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 130 | 20231020 | 163100 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 131 | 20231020 | 163000 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 132 | 20231020 | 162900 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 133 | 20231020 | 162800 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 134 | 20231020 | 162700 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 135 | 20231020 | 162600 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 136 | 20231020 | 162500 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 137 | 20231020 | 162400 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 138 | 20231020 | 162300 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 139 | 20231020 | 162200 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 140 | 20231020 | 162100 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 141 | 20231020 | 162000 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 142 | 20231020 | 161900 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 143 | 20231020 | 161800 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 144 | 20231020 | 161700 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 145 | 20231020 | 161600 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 146 | 20231020 | 161500 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 147 | 20231020 | 161400 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 148 | 20231020 | 161300 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 149 | 20231020 | 161200 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 150 | 20231020 | 161100 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 151 | 20231020 | 161000 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 152 | 20231020 | 160900 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 11635 |
| 153 | 20231020 | 160800 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 154 | 20231020 | 160700 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 155 | 20231020 | 160600 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 156 | 20231020 | 160500 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 157 | 20231020 | 160400 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 158 | 20231020 | 160300 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 159 | 20231020 | 160200 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 160 | 20231020 | 160100 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 161 | 20231020 | 160000 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 162 | 20231020 | 155900 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 163 | 20231020 | 155800 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 164 | 20231020 | 155700 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 165 | 20231020 | 155600 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 166 | 20231020 | 155500 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 167 | 20231020 | 155400 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 168 | 20231020 | 155300 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 169 | 20231020 | 155200 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 170 | 20231020 | 155100 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 171 | 20231020 | 155000 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 172 | 20231020 | 154900 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 173 | 20231020 | 154800 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 174 | 20231020 | 154700 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 175 | 20231020 | 154600 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 176 | 20231020 | 154500 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 177 | 20231020 | 154400 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 178 | 20231020 | 154300 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 179 | 20231020 | 154200 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 180 | 20231020 | 154100 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 181 | 20231020 | 154000 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 182 | 20231020 | 153900 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 11635 |
| 183 | 20231020 | 153800 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 184 | 20231020 | 153700 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 185 | 20231020 | 153600 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 186 | 20231020 | 153500 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 187 | 20231020 | 153400 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 188 | 20231020 | 153300 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 189 | 20231020 | 153200 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 190 | 20231020 | 153100 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 0 |
| 191 | 20231020 | 153000 | 3241081120 | 9810 | 9810 | 9810 | 9810 | 11635 |
| 192 | 20231020 | 152900 | 3126941770 | 9890 | 9890 | 9890 | 9890 | 0 |
| 193 | 20231020 | 152800 | 3126941770 | 9890 | 9890 | 9890 | 9890 | 0 |
| 194 | 20231020 | 152700 | 3126941770 | 9890 | 9890 | 9890 | 9890 | 0 |
| 195 | 20231020 | 152600 | 3126941770 | 9890 | 9890 | 9890 | 9890 | 0 |
| 196 | 20231020 | 152500 | 3126941770 | 9890 | 9890 | 9890 | 9890 | 0 |
| 197 | 20231020 | 152400 | 3126941770 | 9890 | 9890 | 9890 | 9890 | 0 |
| 198 | 20231020 | 152300 | 3126941770 | 9890 | 9890 | 9890 | 9890 | 0 |
| 199 | 20231020 | 152200 | 3126941770 | 9890 | 9890 | 9890 | 9890 | 0 |
| 200 | 20231020 | 152100 | 3126941770 | 9890 | 9890 | 9890 | 9890 | 0 |
| 201 | 20231020 | 152000 | 3126941770 | 9890 | 9890 | 9890 | 9890 | 0 |
| 202 | 20231020 | 151900 | 3126941770 | 9890 | 9880 | 9890 | 9860 | 1306 |
| 203 | 20231020 | 151800 | 3114050960 | 9870 | 9860 | 9870 | 9860 | 287 |
| 204 | 20231020 | 151700 | 3111219650 | 9850 | 9890 | 9890 | 9850 | 1185 |
| 205 | 20231020 | 151600 | 3099532980 | 9890 | 9890 | 9890 | 9870 | 548 |
| 206 | 20231020 | 151500 | 3094115410 | 9880 | 9860 | 9890 | 9860 | 660 |
| 207 | 20231020 | 151400 | 3087594650 | 9860 | 9870 | 9880 | 9850 | 612 |
| 208 | 20231020 | 151300 | 3081554540 | 9870 | 9870 | 9880 | 9870 | 290 |
| 209 | 20231020 | 151200 | 3078692090 | 9840 | 9860 | 9860 | 9840 | 1527 |
| 210 | 20231020 | 151100 | 3063650420 | 9860 | 9880 | 9880 | 9850 | 537 |
| 211 | 20231020 | 151000 | 3058349790 | 9880 | 9890 | 9890 | 9870 | 786 |
| 212 | 20231020 | 150900 | 3050589760 | 9880 | 9900 | 9910 | 9860 | 1189 |
| 213 | 20231020 | 150800 | 3038845330 | 9900 | 9880 | 9900 | 9880 | 275 |
| 214 | 20231020 | 150700 | 3036126100 | 9880 | 9900 | 9900 | 9880 | 445 |
| 215 | 20231020 | 150600 | 3031724630 | 9900 | 9890 | 9900 | 9890 | 353 |
| 216 | 20231020 | 150500 | 3028229940 | 9900 | 9890 | 9900 | 9890 | 267 |
| 217 | 20231020 | 150400 | 3025588270 | 9880 | 9890 | 9900 | 9880 | 512 |
| 218 | 20231020 | 150300 | 3020523750 | 9890 | 9870 | 9900 | 9860 | 515 |
| 219 | 20231020 | 150200 | 3015438010 | 9870 | 9900 | 9900 | 9870 | 419 |
| 220 | 20231020 | 150100 | 3011294650 | 9900 | 9900 | 9910 | 9880 | 358 |
| 221 | 20231020 | 150000 | 3007753250 | 9890 | 9890 | 9910 | 9890 | 299 |
| 222 | 20231020 | 145900 | 3004794200 | 9900 | 9910 | 9910 | 9890 | 489 |
| 223 | 20231020 | 145800 | 2999950410 | 9910 | 9880 | 9910 | 9880 | 1334 |
| 224 | 20231020 | 145700 | 2986750300 | 9880 | 9880 | 9890 | 9870 | 272 |
| 225 | 20231020 | 145600 | 2984062800 | 9880 | 9870 | 9890 | 9850 | 512 |
| 226 | 20231020 | 145500 | 2979004830 | 9870 | 9850 | 9870 | 9850 | 625 |
| 227 | 20231020 | 145400 | 2972837690 | 9860 | 9870 | 9880 | 9850 | 1925 |
| 228 | 20231020 | 145300 | 2953859820 | 9870 | 9890 | 9900 | 9870 | 1766 |
| 229 | 20231020 | 145200 | 2936406640 | 9890 | 9910 | 9920 | 9890 | 798 |
| 230 | 20231020 | 145100 | 2928505760 | 9920 | 9910 | 9920 | 9900 | 988 |
| 231 | 20231020 | 145000 | 2918714610 | 9920 | 9910 | 9920 | 9910 | 337 |
| 232 | 20231020 | 144900 | 2915373870 | 9910 | 9910 | 9910 | 9910 | 171 |
| 233 | 20231020 | 144800 | 2913679260 | 9910 | 9910 | 9910 | 9910 | 166 |
| 234 | 20231020 | 144700 | 2912034200 | 9910 | 9910 | 9910 | 9900 | 233 |
| 235 | 20231020 | 144600 | 2909725320 | 9900 | 9900 | 9910 | 9900 | 265 |
| 236 | 20231020 | 144500 | 2907099970 | 9910 | 9900 | 9910 | 9890 | 274 |
| 237 | 20231020 | 144400 | 2904385010 | 9900 | 9910 | 9910 | 9900 | 478 |
| 238 | 20231020 | 144300 | 2899652300 | 9910 | 9910 | 9910 | 9900 | 274 |
| 239 | 20231020 | 144200 | 2896937690 | 9910 | 9910 | 9910 | 9900 | 177 |
| 240 | 20231020 | 144100 | 2895183860 | 9910 | 9910 | 9910 | 9900 | 419 |
| 241 | 20231020 | 144000 | 2891033730 | 9910 | 9910 | 9920 | 9900 | 218 |
| 242 | 20231020 | 143900 | 2888873100 | 9900 | 9910 | 9910 | 9900 | 214 |
| 243 | 20231020 | 143800 | 2886752570 | 9910 | 9920 | 9930 | 9900 | 362 |
| 244 | 20231020 | 143700 | 2883164710 | 9920 | 9930 | 9930 | 9920 | 259 |
| 245 | 20231020 | 143600 | 2880595080 | 9920 | 9950 | 9950 | 9910 | 623 |
| 246 | 20231020 | 143500 | 2874415300 | 9950 | 9950 | 9950 | 9940 | 229 |
| 247 | 20231020 | 143400 | 2872138010 | 9950 | 9950 | 9950 | 9940 | 295 |
| 248 | 20231020 | 143300 | 2869204540 | 9940 | 9940 | 9950 | 9930 | 183 |
| 249 | 20231020 | 143200 | 2867385600 | 9950 | 9940 | 9950 | 9940 | 878 |
| 250 | 20231020 | 143100 | 2858658120 | 9940 | 9950 | 9950 | 9930 | 622 |
| 251 | 20231020 | 143000 | 2852473970 | 9950 | 9940 | 9950 | 9940 | 172 |
| 252 | 20231020 | 142900 | 2850763780 | 9940 | 9950 | 9950 | 9940 | 191 |
| 253 | 20231020 | 142800 | 2848863340 | 9950 | 9950 | 9950 | 9940 | 226 |
| 254 | 20231020 | 142700 | 2846614780 | 9950 | 9940 | 9950 | 9930 | 174 |
| 255 | 20231020 | 142600 | 2844884040 | 9940 | 9940 | 9940 | 9930 | 209 |
| 256 | 20231020 | 142500 | 2842807630 | 9940 | 9930 | 9940 | 9930 | 200 |
| 257 | 20231020 | 142400 | 2840821580 | 9930 | 9950 | 9950 | 9930 | 639 |
| 258 | 20231020 | 142300 | 2834471860 | 9950 | 9930 | 9950 | 9930 | 381 |
| 259 | 20231020 | 142200 | 2830682080 | 9940 | 9940 | 9950 | 9930 | 514 |
| 260 | 20231020 | 142100 | 2825572920 | 9940 | 9940 | 9940 | 9930 | 181 |
| 261 | 20231020 | 142000 | 2823773920 | 9940 | 9920 | 9940 | 9920 | 803 |
| 262 | 20231020 | 141900 | 2815799620 | 9910 | 9910 | 9920 | 9910 | 493 |
| 263 | 20231020 | 141800 | 2810913350 | 9910 | 9870 | 9910 | 9870 | 2418 |
| 264 | 20231020 | 141700 | 2787036970 | 9870 | 9870 | 9870 | 9860 | 479 |
| 265 | 20231020 | 141600 | 2782309390 | 9870 | 9870 | 9870 | 9870 | 4 |
| 266 | 20231020 | 141500 | 2782269910 | 9870 | 9870 | 9870 | 9860 | 62 |
| 267 | 20231020 | 141400 | 2781658110 | 9860 | 9860 | 9870 | 9860 | 34 |
| 268 | 20231020 | 141300 | 2781322690 | 9870 | 9870 | 9870 | 9870 | 672 |
| 269 | 20231020 | 141200 | 2774690050 | 9880 | 9880 | 9890 | 9870 | 1549 |
| 270 | 20231020 | 141100 | 2759385810 | 9880 | 9870 | 9880 | 9870 | 44 |
| 271 | 20231020 | 141000 | 2758951520 | 9870 | 9890 | 9890 | 9870 | 871 |
| 272 | 20231020 | 140900 | 2750354120 | 9880 | 9880 | 9880 | 9880 | 27 |
| 273 | 20231020 | 140800 | 2750087360 | 9880 | 9880 | 9890 | 9880 | 214 |
| 274 | 20231020 | 140700 | 2747972840 | 9880 | 9890 | 9890 | 9880 | 167 |
| 275 | 20231020 | 140600 | 2746322210 | 9890 | 9890 | 9890 | 9890 | 8 |
| 276 | 20231020 | 140500 | 2746243090 | 9890 | 9880 | 9890 | 9880 | 77 |
| 277 | 20231020 | 140400 | 2745482130 | 9880 | 9880 | 9890 | 9880 | 1541 |
| 278 | 20231020 | 140300 | 2730256940 | 9880 | 9930 | 9930 | 9880 | 2031 |
| 279 | 20231020 | 140200 | 2710133230 | 9920 | 9920 | 9930 | 9920 | 22 |
| 280 | 20231020 | 140100 | 2709914810 | 9910 | 9920 | 9920 | 9910 | 427 |
| 281 | 20231020 | 140000 | 2705679950 | 9930 | 9930 | 9940 | 9930 | 172 |
| 282 | 20231020 | 135900 | 2703971700 | 9950 | 9950 | 9950 | 9920 | 605 |
| 283 | 20231020 | 135800 | 2697960580 | 9950 | 9960 | 9960 | 9950 | 74 |
| 284 | 20231020 | 135700 | 2697224170 | 9960 | 9970 | 9970 | 9960 | 295 |
| 285 | 20231020 | 135600 | 2694285280 | 9970 | 9970 | 9970 | 9970 | 205 |
| 286 | 20231020 | 135500 | 2692241430 | 9970 | 9970 | 9970 | 9970 | 159 |
| 287 | 20231020 | 135400 | 2690656200 | 9960 | 9950 | 9980 | 9950 | 5813 |
| 288 | 20231020 | 135300 | 2632725590 | 9950 | 9930 | 9950 | 9930 | 2713 |
| 289 | 20231020 | 135200 | 2605739690 | 9940 | 9930 | 9940 | 9930 | 372 |
| 290 | 20231020 | 135100 | 2602045720 | 9920 | 9920 | 9930 | 9920 | 581 |
| 291 | 20231020 | 135000 | 2596281950 | 9920 | 9920 | 9930 | 9920 | 502 |
| 292 | 20231020 | 134900 | 2591299200 | 9920 | 9920 | 9920 | 9910 | 1185 |
| 293 | 20231020 | 134800 | 2579544190 | 9920 | 9920 | 9920 | 9920 | 1 |
| 294 | 20231020 | 134700 | 2579534270 | 9920 | 9900 | 9920 | 9870 | 3458 |
| 295 | 20231020 | 134600 | 2545325420 | 9900 | 9900 | 9920 | 9900 | 2981 |
| 296 | 20231020 | 134500 | 2515784950 | 9910 | 9900 | 9910 | 9900 | 321 |
| 297 | 20231020 | 134400 | 2512604730 | 9900 | 9900 | 9900 | 9900 | 7 |
| 298 | 20231020 | 134300 | 2512535430 | 9900 | 9880 | 9900 | 9870 | 1035 |
| 299 | 20231020 | 134200 | 2502316910 | 9880 | 9890 | 9890 | 9880 | 1071 |
| 300 | 20231020 | 134100 | 2491729140 | 9890 | 9890 | 9890 | 9880 | 42 |
| 301 | 20231020 | 134000 | 2491314150 | 9890 | 9890 | 9890 | 9890 | 202 |
| 302 | 20231020 | 133900 | 2489316370 | 9880 | 9890 | 9890 | 9880 | 46 |
| 303 | 20231020 | 133800 | 2488861470 | 9890 | 9890 | 9890 | 9890 | 13 |
| 304 | 20231020 | 133700 | 2488732900 | 9880 | 9880 | 9880 | 9870 | 1173 |
| 305 | 20231020 | 133600 | 2477153650 | 9890 | 9890 | 9890 | 9880 | 430 |
| 306 | 20231020 | 133500 | 2472901380 | 9900 | 9910 | 9910 | 9900 | 156 |
| 307 | 20231020 | 133400 | 2471356930 | 9910 | 9910 | 9910 | 9910 | 52 |
| 308 | 20231020 | 133300 | 2470841610 | 9910 | 9910 | 9910 | 9910 | 56 |
| 309 | 20231020 | 133200 | 2470286650 | 9900 | 9890 | 9900 | 9890 | 1386 |
| 310 | 20231020 | 133100 | 2456574120 | 9890 | 9890 | 9890 | 9890 | 9 |
| 311 | 20231020 | 133000 | 2456485110 | 9890 | 9880 | 9890 | 9880 | 350 |
| 312 | 20231020 | 132900 | 2453027100 | 9860 | 9880 | 9880 | 9860 | 71 |
| 313 | 20231020 | 132800 | 2452326040 | 9880 | 9880 | 9880 | 9870 | 245 |
| 314 | 20231020 | 132700 | 2449907440 | 9880 | 9880 | 9880 | 9880 | 2 |
| 315 | 20231020 | 132600 | 2449887680 | 9880 | 9880 | 9880 | 9880 | 549 |
| 316 | 20231020 | 132500 | 2444463560 | 9880 | 9870 | 9880 | 9870 | 125 |
| 317 | 20231020 | 132400 | 2443228590 | 9880 | 9880 | 9880 | 9880 | 3 |
| 318 | 20231020 | 132300 | 2443198950 | 9880 | 9870 | 9880 | 9870 | 141 |
| 319 | 20231020 | 132200 | 2441807090 | 9870 | 9860 | 9870 | 9860 | 1242 |
| 320 | 20231020 | 132100 | 2429550320 | 9870 | 9870 | 9870 | 9870 | 24 |
| 321 | 20231020 | 132000 | 2429313440 | 9870 | 9870 | 9870 | 9870 | 79 |
| 322 | 20231020 | 131900 | 2428533710 | 9870 | 9870 | 9870 | 9870 | 14 |
| 323 | 20231020 | 131800 | 2428395530 | 9870 | 9870 | 9870 | 9870 | 28 |
| 324 | 20231020 | 131700 | 2428119170 | 9860 | 9860 | 9860 | 9860 | 360 |
| 325 | 20231020 | 131600 | 2424569570 | 9860 | 9860 | 9860 | 9860 | 20 |
| 326 | 20231020 | 131500 | 2424372370 | 9860 | 9870 | 9870 | 9860 | 210 |
| 327 | 20231020 | 131400 | 2422301740 | 9870 | 9870 | 9870 | 9870 | 18 |
| 328 | 20231020 | 131300 | 2422124080 | 9870 | 9870 | 9870 | 9860 | 258 |
| 329 | 20231020 | 131200 | 2419579970 | 9880 | 9880 | 9880 | 9880 | 3 |
| 330 | 20231020 | 131100 | 2419550330 | 9870 | 9880 | 9880 | 9870 | 553 |
| 331 | 20231020 | 131000 | 2414092210 | 9880 | 9870 | 9880 | 9870 | 51 |
| 332 | 20231020 | 130900 | 2413588380 | 9890 | 9890 | 9890 | 9890 | 62 |
| 333 | 20231020 | 130800 | 2412975200 | 9890 | 9890 | 9890 | 9890 | 13 |
| 334 | 20231020 | 130700 | 2412846630 | 9890 | 9890 | 9890 | 9890 | 22 |
| 335 | 20231020 | 130600 | 2412629050 | 9890 | 9890 | 9890 | 9880 | 675 |
| 336 | 20231020 | 130500 | 2405955030 | 9900 | 9900 | 9900 | 9900 | 3 |
| 337 | 20231020 | 130400 | 2405925330 | 9900 | 9890 | 9900 | 9890 | 588 |
| 338 | 20231020 | 130300 | 2400109790 | 9890 | 9890 | 9890 | 9890 | 94 |
| 339 | 20231020 | 130200 | 2399180130 | 9890 | 9890 | 9890 | 9890 | 2 |
| 340 | 20231020 | 130100 | 2399160350 | 9870 | 9880 | 9890 | 9870 | 53 |
| 341 | 20231020 | 130000 | 2398637170 | 9890 | 9880 | 9890 | 9880 | 20 |
| 342 | 20231020 | 125900 | 2398439380 | 9890 | 9880 | 9890 | 9880 | 31 |
| 343 | 20231020 | 125800 | 2398133070 | 9880 | 9880 | 9880 | 9880 | 46 |
| 344 | 20231020 | 125700 | 2397678590 | 9880 | 9880 | 9880 | 9880 | 119 |
| 345 | 20231020 | 125600 | 2396502870 | 9880 | 9880 | 9880 | 9880 | 23 |
| 346 | 20231020 | 125500 | 2396275630 | 9880 | 9880 | 9880 | 9880 | 3 |
| 347 | 20231020 | 125400 | 2396245990 | 9880 | 9880 | 9880 | 9880 | 47 |
| 348 | 20231020 | 125300 | 2395781630 | 9870 | 9870 | 9870 | 9870 | 94 |
| 349 | 20231020 | 125200 | 2394853850 | 9880 | 9880 | 9880 | 9880 | 29 |
| 350 | 20231020 | 125100 | 2394567330 | 9880 | 9880 | 9880 | 9880 | 18 |
| 351 | 20231020 | 125000 | 2394389490 | 9880 | 9880 | 9880 | 9880 | 41 |
| 352 | 20231020 | 124900 | 2393984410 | 9880 | 9880 | 9880 | 9880 | 33 |
| 353 | 20231020 | 124800 | 2393658370 | 9880 | 9890 | 9890 | 9870 | 1035 |
| 354 | 20231020 | 124700 | 2383427020 | 9890 | 9890 | 9890 | 9890 | 23 |
| 355 | 20231020 | 124600 | 2383199550 | 9890 | 9880 | 9890 | 9880 | 78 |
| 356 | 20231020 | 124500 | 2382428630 | 9890 | 9890 | 9890 | 9890 | 1 |
| 357 | 20231020 | 124400 | 2382418740 | 9880 | 9890 | 9890 | 9880 | 138 |
| 358 | 20231020 | 124300 | 2381055110 | 9880 | 9880 | 9880 | 9870 | 135 |
| 359 | 20231020 | 124200 | 2379721320 | 9880 | 9870 | 9880 | 9870 | 170 |
| 360 | 20231020 | 124100 | 2378043140 | 9870 | 9870 | 9870 | 9870 | 40 |
| 361 | 20231020 | 124000 | 2377648340 | 9870 | 9870 | 9870 | 9870 | 56 |
| 362 | 20231020 | 123900 | 2377095620 | 9870 | 9870 | 9870 | 9870 | 2 |
| 363 | 20231020 | 123800 | 2377075880 | 9870 | 9870 | 9870 | 9870 | 19 |
| 364 | 20231020 | 123700 | 2376888350 | 9850 | 9890 | 9890 | 9850 | 239 |
| 365 | 20231020 | 123600 | 2374529700 | 9890 | 9850 | 9890 | 9850 | 2011 |
| 366 | 20231020 | 123500 | 2354673660 | 9850 | 9850 | 9850 | 9850 | 20 |
| 367 | 20231020 | 123400 | 2354476660 | 9840 | 9850 | 9850 | 9840 | 53 |
| 368 | 20231020 | 123300 | 2353954910 | 9850 | 9850 | 9850 | 9840 | 154 |
| 369 | 20231020 | 123200 | 2352439500 | 9840 | 9850 | 9850 | 9840 | 500 |
| 370 | 20231020 | 123100 | 2347518280 | 9860 | 9860 | 9860 | 9860 | 109 |
| 371 | 20231020 | 123000 | 2346443540 | 9860 | 9860 | 9860 | 9860 | 30 |
| 372 | 20231020 | 122900 | 2346147740 | 9860 | 9860 | 9860 | 9860 | 1 |
| 373 | 20231020 | 122800 | 2346137880 | 9860 | 9850 | 9860 | 9850 | 91 |
| 374 | 20231020 | 122700 | 2345241340 | 9850 | 9860 | 9860 | 9850 | 60 |
| 375 | 20231020 | 122600 | 2344650310 | 9860 | 9860 | 9860 | 9860 | 24 |
| 376 | 20231020 | 122500 | 2344413670 | 9860 | 9850 | 9860 | 9850 | 93 |
| 377 | 20231020 | 122400 | 2343497430 | 9850 | 9840 | 9850 | 9840 | 417 |
| 378 | 20231020 | 122300 | 2339390730 | 9850 | 9850 | 9850 | 9850 | 44 |
| 379 | 20231020 | 122200 | 2338957330 | 9850 | 9850 | 9850 | 9850 | 73 |
| 380 | 20231020 | 122100 | 2338238280 | 9850 | 9850 | 9850 | 9850 | 3 |
| 381 | 20231020 | 122000 | 2338208730 | 9850 | 9850 | 9850 | 9850 | 40 |
| 382 | 20231020 | 121900 | 2337814730 | 9840 | 9850 | 9860 | 9840 | 334 |
| 383 | 20231020 | 121800 | 2334526760 | 9860 | 9860 | 9860 | 9860 | 22 |
| 384 | 20231020 | 121700 | 2334309840 | 9850 | 9860 | 9860 | 9850 | 116 |
| 385 | 20231020 | 121600 | 2333166980 | 9850 | 9860 | 9860 | 9850 | 160 |
| 386 | 20231020 | 121500 | 2331590880 | 9860 | 9860 | 9860 | 9860 | 20 |
| 387 | 20231020 | 121400 | 2331393680 | 9860 | 9860 | 9860 | 9860 | 28 |
| 388 | 20231020 | 121300 | 2331117600 | 9860 | 9860 | 9860 | 9860 | 0 |
| 389 | 20231020 | 121200 | 2331117600 | 9860 | 9850 | 9860 | 9850 | 223 |
| 390 | 20231020 | 121100 | 2328921040 | 9850 | 9840 | 9850 | 9840 | 72 |
| 391 | 20231020 | 121000 | 2328212550 | 9850 | 9850 | 9850 | 9850 | 135 |
| 392 | 20231020 | 120900 | 2326882800 | 9850 | 9860 | 9860 | 9850 | 124 |
| 393 | 20231020 | 120800 | 2325660770 | 9860 | 9850 | 9860 | 9850 | 409 |
| 394 | 20231020 | 120700 | 2321632110 | 9850 | 9850 | 9850 | 9850 | 53 |
| 395 | 20231020 | 120600 | 2321110060 | 9850 | 9850 | 9850 | 9850 | 157 |
| 396 | 20231020 | 120500 | 2319563610 | 9860 | 9860 | 9860 | 9860 | 8 |
| 397 | 20231020 | 120400 | 2319484730 | 9860 | 9860 | 9860 | 9860 | 1 |
| 398 | 20231020 | 120300 | 2319474870 | 9860 | 9860 | 9860 | 9860 | 1 |
| 399 | 20231020 | 120200 | 2319465010 | 9860 | 9860 | 9860 | 9850 | 117 |
| 400 | 20231020 | 120100 | 2318311890 | 9850 | 9860 | 9860 | 9850 | 47 |
| 401 | 20231020 | 120000 | 2317848500 | 9860 | 9860 | 9860 | 9860 | 21 |
| 402 | 20231020 | 115900 | 2317641440 | 9860 | 9850 | 9860 | 9850 | 101 |
| 403 | 20231020 | 115800 | 2316646210 | 9850 | 9830 | 9850 | 9830 | 140 |
| 404 | 20231020 | 115700 | 2315268300 | 9830 | 9830 | 9830 | 9830 | 28 |
| 405 | 20231020 | 115600 | 2314993060 | 9830 | 9830 | 9830 | 9830 | 19 |
| 406 | 20231020 | 115500 | 2314806290 | 9830 | 9830 | 9830 | 9830 | 61 |
| 407 | 20231020 | 115400 | 2314206660 | 9840 | 9840 | 9840 | 9830 | 121 |
| 408 | 20231020 | 115300 | 2313017020 | 9840 | 9840 | 9840 | 9830 | 45 |
| 409 | 20231020 | 115200 | 2312574320 | 9840 | 9840 | 9840 | 9840 | 33 |
| 410 | 20231020 | 115100 | 2312249600 | 9840 | 9840 | 9840 | 9840 | 302 |
| 411 | 20231020 | 115000 | 2309277920 | 9840 | 9820 | 9840 | 9820 | 309 |
| 412 | 20231020 | 114900 | 2306242060 | 9820 | 9810 | 9820 | 9810 | 15 |
| 413 | 20231020 | 114800 | 2306094810 | 9810 | 9810 | 9810 | 9810 | 2 |
| 414 | 20231020 | 114700 | 2306075190 | 9810 | 9810 | 9810 | 9810 | 8 |
| 415 | 20231020 | 114600 | 2305996710 | 9810 | 9810 | 9820 | 9810 | 169 |
| 416 | 20231020 | 114500 | 2304338810 | 9820 | 9810 | 9820 | 9810 | 3 |
| 417 | 20231020 | 114400 | 2304309370 | 9810 | 9820 | 9820 | 9810 | 20 |
| 418 | 20231020 | 114300 | 2304113160 | 9810 | 9810 | 9810 | 9810 | 115 |
| 419 | 20231020 | 114200 | 2302985010 | 9810 | 9800 | 9810 | 9800 | 51 |
| 420 | 20231020 | 114100 | 2302485180 | 9790 | 9790 | 9790 | 9790 | 204 |
| 421 | 20231020 | 114000 | 2300488020 | 9780 | 9790 | 9790 | 9780 | 331 |
| 422 | 20231020 | 113900 | 2297250590 | 9790 | 9800 | 9800 | 9790 | 493 |
| 423 | 20231020 | 113800 | 2292423360 | 9790 | 9800 | 9800 | 9790 | 69 |
| 424 | 20231020 | 113700 | 2291747180 | 9800 | 9790 | 9800 | 9790 | 86 |
| 425 | 20231020 | 113600 | 2290904550 | 9790 | 9790 | 9790 | 9790 | 0 |
| 426 | 20231020 | 113500 | 2290904550 | 9790 | 9790 | 9790 | 9780 | 53 |
| 427 | 20231020 | 113400 | 2290385730 | 9780 | 9780 | 9780 | 9780 | 268 |
| 428 | 20231020 | 113300 | 2287764690 | 9780 | 9780 | 9780 | 9780 | 33 |
| 429 | 20231020 | 113200 | 2287441950 | 9770 | 9780 | 9780 | 9770 | 109 |
| 430 | 20231020 | 113100 | 2286376990 | 9780 | 9780 | 9780 | 9780 | 41 |
| 431 | 20231020 | 113000 | 2285976010 | 9790 | 9780 | 9790 | 9780 | 674 |
| 432 | 20231020 | 112900 | 2279383590 | 9780 | 9790 | 9790 | 9780 | 574 |
| 433 | 20231020 | 112800 | 2273769850 | 9790 | 9780 | 9790 | 9780 | 6 |
| 434 | 20231020 | 112700 | 2273711160 | 9780 | 9800 | 9800 | 9780 | 1431 |
| 435 | 20231020 | 112600 | 2259706700 | 9800 | 9810 | 9810 | 9800 | 1701 |
| 436 | 20231020 | 112500 | 2243029570 | 9820 | 9820 | 9820 | 9810 | 520 |
| 437 | 20231020 | 112400 | 2237926350 | 9830 | 9850 | 9850 | 9820 | 2040 |
| 438 | 20231020 | 112300 | 2217860330 | 9850 | 9850 | 9850 | 9840 | 463 |
| 439 | 20231020 | 112200 | 2213303540 | 9850 | 9850 | 9850 | 9850 | 3 |
| 440 | 20231020 | 112100 | 2213273990 | 9850 | 9850 | 9850 | 9850 | 58 |
| 441 | 20231020 | 112000 | 2212702690 | 9850 | 9850 | 9850 | 9850 | 1 |
| 442 | 20231020 | 111900 | 2212692840 | 9850 | 9850 | 9850 | 9850 | 7 |
| 443 | 20231020 | 111800 | 2212623890 | 9850 | 9850 | 9850 | 9850 | 69 |
| 444 | 20231020 | 111700 | 2211944240 | 9860 | 9850 | 9860 | 9850 | 133 |
| 445 | 20231020 | 111600 | 2210634180 | 9850 | 9860 | 9860 | 9850 | 606 |
| 446 | 20231020 | 111500 | 2204664900 | 9850 | 9850 | 9850 | 9850 | 0 |
| 447 | 20231020 | 111400 | 2204664900 | 9850 | 9850 | 9860 | 9850 | 279 |
| 448 | 20231020 | 111300 | 2201916540 | 9860 | 9860 | 9860 | 9860 | 23 |
| 449 | 20231020 | 111200 | 2201689760 | 9860 | 9860 | 9860 | 9860 | 23 |
| 450 | 20231020 | 111100 | 2201462980 | 9850 | 9860 | 9860 | 9850 | 78 |
| 451 | 20231020 | 111000 | 2200693950 | 9860 | 9850 | 9860 | 9850 | 6 |
| 452 | 20231020 | 110900 | 2200634840 | 9860 | 9860 | 9860 | 9850 | 104 |
| 453 | 20231020 | 110800 | 2199610120 | 9860 | 9860 | 9860 | 9860 | 51 |
| 454 | 20231020 | 110700 | 2199107260 | 9860 | 9860 | 9860 | 9860 | 3 |
| 455 | 20231020 | 110600 | 2199077680 | 9850 | 9860 | 9860 | 9850 | 82 |
| 456 | 20231020 | 110500 | 2198269960 | 9860 | 9860 | 9860 | 9860 | 42 |
| 457 | 20231020 | 110400 | 2197855840 | 9860 | 9860 | 9860 | 9860 | 22 |
| 458 | 20231020 | 110300 | 2197638920 | 9860 | 9860 | 9860 | 9860 | 3 |
| 459 | 20231020 | 110200 | 2197609340 | 9860 | 9860 | 9860 | 9860 | 1 |
| 460 | 20231020 | 110100 | 2197599480 | 9860 | 9850 | 9860 | 9850 | 58 |
| 461 | 20231020 | 110000 | 2197027760 | 9870 | 9860 | 9870 | 9860 | 534 |
| 462 | 20231020 | 105900 | 2191762240 | 9870 | 9870 | 9870 | 9870 | 1 |
| 463 | 20231020 | 105800 | 2191752370 | 9870 | 9870 | 9870 | 9870 | 24 |
| 464 | 20231020 | 105700 | 2191515490 | 9870 | 9860 | 9870 | 9860 | 1031 |
| 465 | 20231020 | 105600 | 2181349610 | 9860 | 9860 | 9860 | 9860 | 14 |
| 466 | 20231020 | 105500 | 2181211570 | 9870 | 9870 | 9880 | 9870 | 65 |
| 467 | 20231020 | 105400 | 2180569830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 468 | 20231020 | 105300 | 2180569830 | 9880 | 9870 | 9880 | 9870 | 437 |
| 469 | 20231020 | 105200 | 2176256330 | 9880 | 9870 | 9880 | 9870 | 128 |
| 470 | 20231020 | 105100 | 2174992960 | 9870 | 9860 | 9870 | 9860 | 79 |
| 471 | 20231020 | 105000 | 2174213970 | 9860 | 9860 | 9860 | 9860 | 2 |
| 472 | 20231020 | 104900 | 2174194250 | 9860 | 9870 | 9880 | 9860 | 2708 |
| 473 | 20231020 | 104800 | 2147466120 | 9880 | 9880 | 9880 | 9880 | 19 |
| 474 | 20231020 | 104700 | 2147278400 | 9880 | 9910 | 9940 | 9880 | 1860 |
| 475 | 20231020 | 104600 | 2128856720 | 9910 | 9900 | 9910 | 9900 | 511 |
| 476 | 20231020 | 104500 | 2123795720 | 9900 | 9880 | 9900 | 9860 | 462 |
| 477 | 20231020 | 104400 | 2119230700 | 9880 | 9870 | 9880 | 9870 | 839 |
| 478 | 20231020 | 104300 | 2110949750 | 9870 | 9860 | 9870 | 9850 | 1176 |
| 479 | 20231020 | 104200 | 2099354380 | 9860 | 9860 | 9860 | 9860 | 21 |
| 480 | 20231020 | 104100 | 2099147320 | 9860 | 9840 | 9860 | 9840 | 764 |
| 481 | 20231020 | 104000 | 2091621810 | 9840 | 9840 | 9840 | 9840 | 276 |
| 482 | 20231020 | 103900 | 2088905970 | 9830 | 9840 | 9840 | 9830 | 138 |
| 483 | 20231020 | 103800 | 2087549160 | 9840 | 9820 | 9850 | 9820 | 1979 |
| 484 | 20231020 | 103700 | 2068093480 | 9820 | 9810 | 9820 | 9800 | 396 |
| 485 | 20231020 | 103600 | 2064208690 | 9810 | 9810 | 9810 | 9800 | 228 |
| 486 | 20231020 | 103500 | 2061972100 | 9810 | 9800 | 9810 | 9800 | 289 |
| 487 | 20231020 | 103400 | 2059139890 | 9800 | 9800 | 9800 | 9790 | 8 |
| 488 | 20231020 | 103300 | 2059061500 | 9800 | 9780 | 9800 | 9780 | 1522 |
| 489 | 20231020 | 103200 | 2044152990 | 9790 | 9810 | 9810 | 9790 | 1921 |
| 490 | 20231020 | 103100 | 2025341230 | 9810 | 9810 | 9810 | 9810 | 104 |
| 491 | 20231020 | 103000 | 2024320990 | 9780 | 9810 | 9810 | 9770 | 2256 |
| 492 | 20231020 | 102900 | 2002241520 | 9810 | 9790 | 9810 | 9760 | 6352 |
| 493 | 20231020 | 102800 | 1940167390 | 9800 | 9780 | 9800 | 9780 | 659 |
| 494 | 20231020 | 102700 | 1933719980 | 9780 | 9780 | 9780 | 9770 | 862 |
| 495 | 20231020 | 102600 | 1925297720 | 9780 | 9780 | 9780 | 9770 | 210 |
| 496 | 20231020 | 102500 | 1923245830 | 9780 | 9790 | 9790 | 9760 | 2117 |
| 497 | 20231020 | 102400 | 1902566860 | 9770 | 9780 | 9790 | 9770 | 915 |
| 498 | 20231020 | 102300 | 1893611890 | 9760 | 9780 | 9790 | 9760 | 1695 |
| 499 | 20231020 | 102200 | 1877052390 | 9770 | 9770 | 9770 | 9760 | 834 |
| 500 | 20231020 | 102100 | 1868911070 | 9770 | 9760 | 9770 | 9760 | 478 |
| 501 | 20231020 | 102000 | 1864241020 | 9770 | 9770 | 9770 | 9760 | 375 |
| 502 | 20231020 | 101900 | 1860577310 | 9760 | 9770 | 9770 | 9760 | 43 |
| 503 | 20231020 | 101800 | 1860157620 | 9770 | 9720 | 9770 | 9720 | 7657 |
| 504 | 20231020 | 101700 | 1785536830 | 9750 | 9740 | 9750 | 9720 | 2918 |
| 505 | 20231020 | 101600 | 1757121850 | 9740 | 9740 | 9750 | 9740 | 2276 |
| 506 | 20231020 | 101500 | 1734951210 | 9750 | 9760 | 9760 | 9750 | 2514 |
| 507 | 20231020 | 101400 | 1710438710 | 9760 | 9770 | 9770 | 9750 | 1396 |
| 508 | 20231020 | 101300 | 1696813010 | 9760 | 9780 | 9780 | 9760 | 1250 |
| 509 | 20231020 | 101200 | 1684601920 | 9770 | 9770 | 9780 | 9760 | 1465 |
| 510 | 20231020 | 101100 | 1670292460 | 9760 | 9770 | 9800 | 9760 | 5444 |
| 511 | 20231020 | 101000 | 1617091320 | 9780 | 9820 | 9820 | 9770 | 6175 |
| 512 | 20231020 | 100900 | 1556583190 | 9820 | 9820 | 9820 | 9820 | 50 |
| 513 | 20231020 | 100800 | 1556092190 | 9810 | 9810 | 9820 | 9810 | 314 |
| 514 | 20231020 | 100700 | 1553011830 | 9820 | 9810 | 9820 | 9810 | 204 |
| 515 | 20231020 | 100600 | 1551010370 | 9810 | 9810 | 9810 | 9810 | 1026 |
| 516 | 20231020 | 100500 | 1540945310 | 9810 | 9820 | 9820 | 9810 | 297 |
| 517 | 20231020 | 100400 | 1538030670 | 9810 | 9810 | 9820 | 9800 | 717 |
| 518 | 20231020 | 100300 | 1530996410 | 9820 | 9800 | 9820 | 9800 | 1338 |
| 519 | 20231020 | 100200 | 1517875440 | 9800 | 9800 | 9810 | 9800 | 2006 |
| 520 | 20231020 | 100100 | 1498208990 | 9810 | 9830 | 9830 | 9800 | 10368 |
| 521 | 20231020 | 100000 | 1396505650 | 9830 | 9830 | 9830 | 9820 | 755 |
| 522 | 20231020 | 095900 | 1389088350 | 9830 | 9830 | 9840 | 9830 | 424 |
| 523 | 20231020 | 095800 | 1384920190 | 9840 | 9830 | 9840 | 9830 | 44 |
| 524 | 20231020 | 095700 | 1384487580 | 9840 | 9830 | 9840 | 9830 | 179 |
| 525 | 20231020 | 095600 | 1382727230 | 9840 | 9830 | 9840 | 9830 | 940 |
| 526 | 20231020 | 095500 | 1373482720 | 9830 | 9830 | 9830 | 9830 | 699 |
| 527 | 20231020 | 095400 | 1366611550 | 9830 | 9830 | 9840 | 9830 | 1633 |
| 528 | 20231020 | 095300 | 1350558900 | 9830 | 9840 | 9840 | 9830 | 1349 |
| 529 | 20231020 | 095200 | 1337298040 | 9840 | 9840 | 9840 | 9830 | 165 |
| 530 | 20231020 | 095100 | 1335675580 | 9840 | 9850 | 9850 | 9830 | 2469 |
| 531 | 20231020 | 095000 | 1311403820 | 9840 | 9840 | 9840 | 9840 | 15 |
| 532 | 20231020 | 094900 | 1311256220 | 9840 | 9850 | 9850 | 9840 | 2590 |
| 533 | 20231020 | 094800 | 1285770380 | 9840 | 9860 | 9860 | 9840 | 1265 |
| 534 | 20231020 | 094700 | 1273312030 | 9870 | 9870 | 9870 | 9860 | 750 |
| 535 | 20231020 | 094600 | 1265914680 | 9880 | 9890 | 9890 | 9880 | 346 |
| 536 | 20231020 | 094500 | 1262495970 | 9890 | 9880 | 9890 | 9880 | 52 |
| 537 | 20231020 | 094400 | 1261981990 | 9880 | 9890 | 9890 | 9880 | 622 |
| 538 | 20231020 | 094300 | 1255831450 | 9890 | 9890 | 9890 | 9890 | 860 |
| 539 | 20231020 | 094200 | 1247326050 | 9880 | 9870 | 9880 | 9860 | 1256 |
| 540 | 20231020 | 094100 | 1234925460 | 9880 | 9870 | 9890 | 9870 | 1806 |
| 541 | 20231020 | 094000 | 1217082010 | 9870 | 9870 | 9870 | 9850 | 2741 |
| 542 | 20231020 | 093900 | 1190078190 | 9880 | 9900 | 9900 | 9880 | 1368 |
| 543 | 20231020 | 093800 | 1176546340 | 9900 | 9900 | 9910 | 9900 | 611 |
| 544 | 20231020 | 093700 | 1170494880 | 9900 | 9890 | 9900 | 9890 | 1295 |
| 545 | 20231020 | 093600 | 1157677940 | 9900 | 9870 | 9910 | 9870 | 2778 |
| 546 | 20231020 | 093500 | 1130206700 | 9870 | 9860 | 9870 | 9860 | 87 |
| 547 | 20231020 | 093400 | 1129348850 | 9850 | 9850 | 9870 | 9850 | 80 |
| 548 | 20231020 | 093300 | 1128560670 | 9860 | 9840 | 9860 | 9840 | 3449 |
| 549 | 20231020 | 093200 | 1094614880 | 9850 | 9890 | 9900 | 9850 | 3080 |
| 550 | 20231020 | 093100 | 1064185980 | 9910 | 9890 | 9920 | 9890 | 1403 |
| 551 | 20231020 | 093000 | 1050297320 | 9900 | 9860 | 9900 | 9860 | 8729 |
| 552 | 20231020 | 092900 | 964022270 | 9850 | 9880 | 9880 | 9850 | 3434 |
| 553 | 20231020 | 092800 | 930140690 | 9880 | 9890 | 9890 | 9880 | 996 |
| 554 | 20231020 | 092700 | 920299800 | 9880 | 9880 | 9890 | 9880 | 1154 |
| 555 | 20231020 | 092600 | 908893760 | 9890 | 9890 | 9890 | 9870 | 1002 |
| 556 | 20231020 | 092500 | 898999120 | 9890 | 9870 | 9900 | 9870 | 1664 |
| 557 | 20231020 | 092400 | 882554470 | 9870 | 9870 | 9880 | 9870 | 4900 |
| 558 | 20231020 | 092300 | 834191460 | 9860 | 9840 | 9870 | 9840 | 2737 |
| 559 | 20231020 | 092200 | 807232560 | 9840 | 9850 | 9850 | 9800 | 9325 |
| 560 | 20231020 | 092100 | 715611850 | 9850 | 9850 | 9870 | 9850 | 3151 |
| 561 | 20231020 | 092000 | 684541560 | 9860 | 9830 | 9880 | 9830 | 6747 |
| 562 | 20231020 | 091900 | 618123810 | 9840 | 9860 | 9860 | 9830 | 2955 |
| 563 | 20231020 | 091800 | 589023780 | 9870 | 9870 | 9870 | 9860 | 3496 |
| 564 | 20231020 | 091700 | 554532720 | 9880 | 9910 | 9910 | 9860 | 10522 |
| 565 | 20231020 | 091600 | 450506250 | 9900 | 9920 | 9920 | 9900 | 4302 |
| 566 | 20231020 | 091500 | 407847390 | 9920 | 9950 | 9950 | 9920 | 4192 |
| 567 | 20231020 | 091400 | 366213830 | 9940 | 9940 | 9950 | 9930 | 1878 |
| 568 | 20231020 | 091300 | 347539910 | 9950 | 9920 | 9950 | 9910 | 2370 |
| 569 | 20231020 | 091200 | 323984890 | 9920 | 9960 | 9960 | 9900 | 10316 |
| 570 | 20231020 | 091100 | 221549740 | 9960 | 10010 | 10010 | 9960 | 6866 |
| 571 | 20231020 | 091000 | 152951080 | 10010 | 10030 | 10040 | 10010 | 1026 |
| 572 | 20231020 | 090900 | 142671180 | 10040 | 10050 | 10050 | 10020 | 3764 |
| 573 | 20231020 | 090800 | 104883900 | 10060 | 10080 | 10080 | 10050 | 3241 |
| 574 | 20231020 | 090700 | 72295770 | 10080 | 10080 | 10080 | 10080 | 430 |
| 575 | 20231020 | 090600 | 67961370 | 10090 | 10090 | 10110 | 10090 | 1548 |
| 576 | 20231020 | 090500 | 52328960 | 10100 | 10120 | 10120 | 10090 | 836 |
| 577 | 20231020 | 090400 | 43885640 | 10120 | 10110 | 10120 | 10100 | 743 |
| 578 | 20231020 | 090300 | 36378660 | 10120 | 10100 | 10120 | 10090 | 613 |
| 579 | 20231020 | 090200 | 30187880 | 10100 | 10120 | 10120 | 10090 | 414 |
| 580 | 20231020 | 090100 | 26004290 | 10130 | 10130 | 10130 | 10130 | 41 |
| 581 | 20231020 | 090000 | 25588960 | 10150 | 10100 | 10150 | 10100 | 2533 |