32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 190600 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 2371 |
| 3 | 20231010 | 190500 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 4 | 20231010 | 190400 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 5 | 20231010 | 190300 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 6 | 20231010 | 190200 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 7 | 20231010 | 190100 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 8 | 20231010 | 190000 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 9 | 20231010 | 185900 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 10 | 20231010 | 185800 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 11 | 20231010 | 185700 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 12 | 20231010 | 185600 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 13 | 20231010 | 185500 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 14 | 20231010 | 185400 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 15 | 20231010 | 185300 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 16 | 20231010 | 185200 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 17 | 20231010 | 185100 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 18 | 20231010 | 185000 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 19 | 20231010 | 184900 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 20 | 20231010 | 184800 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 21 | 20231010 | 184700 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 22 | 20231010 | 184600 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 23 | 20231010 | 184500 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 24 | 20231010 | 184400 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 25 | 20231010 | 184300 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 26 | 20231010 | 184200 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 27 | 20231010 | 184100 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 28 | 20231010 | 184000 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 29 | 20231010 | 183900 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 30 | 20231010 | 183800 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 31 | 20231010 | 183700 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 32 | 20231010 | 183600 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 2371 |
| 33 | 20231010 | 183500 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 34 | 20231010 | 183400 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 35 | 20231010 | 183300 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 36 | 20231010 | 183200 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 37 | 20231010 | 183100 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 38 | 20231010 | 183000 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 39 | 20231010 | 182900 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 40 | 20231010 | 182800 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 41 | 20231010 | 182700 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 42 | 20231010 | 182600 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 43 | 20231010 | 182500 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 44 | 20231010 | 182400 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 45 | 20231010 | 182300 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 46 | 20231010 | 182200 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 47 | 20231010 | 182100 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 48 | 20231010 | 182000 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 49 | 20231010 | 181900 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 50 | 20231010 | 181800 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 51 | 20231010 | 181700 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 52 | 20231010 | 181600 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 53 | 20231010 | 181500 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 54 | 20231010 | 181400 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 55 | 20231010 | 181300 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 56 | 20231010 | 181200 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 57 | 20231010 | 181100 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 58 | 20231010 | 181000 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 59 | 20231010 | 180900 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 60 | 20231010 | 180800 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 61 | 20231010 | 180700 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 62 | 20231010 | 180600 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 2371 |
| 63 | 20231010 | 180500 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 64 | 20231010 | 180400 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 65 | 20231010 | 180300 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 66 | 20231010 | 180200 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 67 | 20231010 | 180100 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 68 | 20231010 | 180000 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 69 | 20231010 | 175900 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 70 | 20231010 | 175800 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 71 | 20231010 | 175700 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 72 | 20231010 | 175600 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 73 | 20231010 | 175500 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 74 | 20231010 | 175400 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 75 | 20231010 | 175300 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 76 | 20231010 | 175200 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 77 | 20231010 | 175100 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 78 | 20231010 | 175000 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 79 | 20231010 | 174900 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 80 | 20231010 | 174800 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 81 | 20231010 | 174700 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 82 | 20231010 | 174600 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 83 | 20231010 | 174500 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 84 | 20231010 | 174400 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 85 | 20231010 | 174300 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 86 | 20231010 | 174200 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 87 | 20231010 | 174100 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 88 | 20231010 | 174000 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 89 | 20231010 | 173900 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 90 | 20231010 | 173800 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 91 | 20231010 | 173700 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 92 | 20231010 | 173600 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 2371 |
| 93 | 20231010 | 173500 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 94 | 20231010 | 173400 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 95 | 20231010 | 173300 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 96 | 20231010 | 173200 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 97 | 20231010 | 173100 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 98 | 20231010 | 173000 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 99 | 20231010 | 172900 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 100 | 20231010 | 172800 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 101 | 20231010 | 172700 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 102 | 20231010 | 172600 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 103 | 20231010 | 172500 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 104 | 20231010 | 172400 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 105 | 20231010 | 172300 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 106 | 20231010 | 172200 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 107 | 20231010 | 172100 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 108 | 20231010 | 172000 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 109 | 20231010 | 171900 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 110 | 20231010 | 171800 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 111 | 20231010 | 171700 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 112 | 20231010 | 171600 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 113 | 20231010 | 171500 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 114 | 20231010 | 171400 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 115 | 20231010 | 171300 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 116 | 20231010 | 171200 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 117 | 20231010 | 171100 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 118 | 20231010 | 171000 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 119 | 20231010 | 170900 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 120 | 20231010 | 170800 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 121 | 20231010 | 170700 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 122 | 20231010 | 170600 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 2371 |
| 123 | 20231010 | 170500 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 124 | 20231010 | 170400 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 125 | 20231010 | 170300 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 126 | 20231010 | 170200 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 127 | 20231010 | 170100 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 128 | 20231010 | 170000 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 129 | 20231010 | 165900 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 130 | 20231010 | 165800 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 131 | 20231010 | 165700 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 132 | 20231010 | 165600 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 133 | 20231010 | 165500 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 134 | 20231010 | 165400 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 135 | 20231010 | 165300 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 136 | 20231010 | 165200 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 137 | 20231010 | 165100 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 138 | 20231010 | 165000 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 139 | 20231010 | 164900 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 140 | 20231010 | 164800 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 141 | 20231010 | 164700 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 142 | 20231010 | 164600 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 143 | 20231010 | 164500 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 144 | 20231010 | 164400 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 145 | 20231010 | 164300 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 146 | 20231010 | 164200 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 147 | 20231010 | 164100 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 148 | 20231010 | 164000 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 149 | 20231010 | 163900 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 150 | 20231010 | 163800 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 151 | 20231010 | 163700 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 152 | 20231010 | 163600 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 2371 |
| 153 | 20231010 | 163500 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 154 | 20231010 | 163400 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 155 | 20231010 | 163300 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 156 | 20231010 | 163200 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 157 | 20231010 | 163100 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 158 | 20231010 | 163000 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 159 | 20231010 | 162900 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 160 | 20231010 | 162800 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 161 | 20231010 | 162700 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 162 | 20231010 | 162600 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 163 | 20231010 | 162500 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 164 | 20231010 | 162400 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 165 | 20231010 | 162300 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 166 | 20231010 | 162200 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 167 | 20231010 | 162100 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 168 | 20231010 | 162000 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 169 | 20231010 | 161900 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 170 | 20231010 | 161800 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 171 | 20231010 | 161700 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 172 | 20231010 | 161600 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 173 | 20231010 | 161500 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 174 | 20231010 | 161400 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 175 | 20231010 | 161300 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 176 | 20231010 | 161200 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 177 | 20231010 | 161100 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 178 | 20231010 | 161000 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 179 | 20231010 | 160900 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 180 | 20231010 | 160800 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 181 | 20231010 | 160700 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 182 | 20231010 | 160600 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 2371 |
| 183 | 20231010 | 160500 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 184 | 20231010 | 160400 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 185 | 20231010 | 160300 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 186 | 20231010 | 160200 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 187 | 20231010 | 160100 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 188 | 20231010 | 160000 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 189 | 20231010 | 155900 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 190 | 20231010 | 155800 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 191 | 20231010 | 155700 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 192 | 20231010 | 155600 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 193 | 20231010 | 155500 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 194 | 20231010 | 155400 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 195 | 20231010 | 155300 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 196 | 20231010 | 155200 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 197 | 20231010 | 155100 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 198 | 20231010 | 155000 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 199 | 20231010 | 154900 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 200 | 20231010 | 154800 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 201 | 20231010 | 154700 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 202 | 20231010 | 154600 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 203 | 20231010 | 154500 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 204 | 20231010 | 154400 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 205 | 20231010 | 154300 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 206 | 20231010 | 154200 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 207 | 20231010 | 154100 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 208 | 20231010 | 154000 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 209 | 20231010 | 153900 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 210 | 20231010 | 153800 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 211 | 20231010 | 153700 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 212 | 20231010 | 153600 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 2371 |
| 213 | 20231010 | 153500 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 214 | 20231010 | 153400 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 215 | 20231010 | 153300 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 216 | 20231010 | 153200 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 217 | 20231010 | 153100 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 0 |
| 218 | 20231010 | 153000 | 2745587960 | 15920 | 15920 | 15920 | 15920 | 2371 |
| 219 | 20231010 | 152900 | 2707841640 | 15920 | 15920 | 15920 | 15920 | 0 |
| 220 | 20231010 | 152800 | 2707841640 | 15920 | 15920 | 15920 | 15920 | 0 |
| 221 | 20231010 | 152700 | 2707841640 | 15920 | 15920 | 15920 | 15920 | 0 |
| 222 | 20231010 | 152600 | 2707841640 | 15920 | 15920 | 15920 | 15920 | 0 |
| 223 | 20231010 | 152500 | 2707841640 | 15920 | 15920 | 15920 | 15920 | 0 |
| 224 | 20231010 | 152400 | 2707841640 | 15920 | 15920 | 15920 | 15920 | 0 |
| 225 | 20231010 | 152300 | 2707841640 | 15920 | 15920 | 15920 | 15920 | 0 |
| 226 | 20231010 | 152200 | 2707841640 | 15920 | 15920 | 15920 | 15920 | 0 |
| 227 | 20231010 | 152100 | 2707841640 | 15920 | 15920 | 15920 | 15920 | 0 |
| 228 | 20231010 | 152000 | 2707841640 | 15920 | 15920 | 15920 | 15920 | 0 |
| 229 | 20231010 | 151900 | 2707841640 | 15920 | 15910 | 15930 | 15910 | 1453 |
| 230 | 20231010 | 151800 | 2684718100 | 15910 | 15910 | 15920 | 15900 | 1456 |
| 231 | 20231010 | 151700 | 2661557680 | 15920 | 15900 | 15920 | 15900 | 546 |
| 232 | 20231010 | 151600 | 2652872960 | 15900 | 15910 | 15920 | 15900 | 1026 |
| 233 | 20231010 | 151500 | 2636550290 | 15920 | 15900 | 15920 | 15900 | 1285 |
| 234 | 20231010 | 151400 | 2616111460 | 15890 | 15870 | 15890 | 15870 | 420 |
| 235 | 20231010 | 151300 | 2609440680 | 15870 | 15860 | 15880 | 15860 | 446 |
| 236 | 20231010 | 151200 | 2602362160 | 15860 | 15880 | 15880 | 15860 | 1082 |
| 237 | 20231010 | 151100 | 2585195020 | 15880 | 15870 | 15900 | 15870 | 1178 |
| 238 | 20231010 | 151000 | 2566484030 | 15880 | 15860 | 15880 | 15860 | 421 |
| 239 | 20231010 | 150900 | 2559800550 | 15860 | 15880 | 15890 | 15860 | 899 |
| 240 | 20231010 | 150800 | 2545522880 | 15880 | 15860 | 15880 | 15860 | 540 |
| 241 | 20231010 | 150700 | 2536953880 | 15860 | 15830 | 15860 | 15830 | 1182 |
| 242 | 20231010 | 150600 | 2518223910 | 15830 | 15820 | 15830 | 15810 | 340 |
| 243 | 20231010 | 150500 | 2512845140 | 15820 | 15840 | 15840 | 15820 | 463 |
| 244 | 20231010 | 150400 | 2505516290 | 15840 | 15840 | 15840 | 15840 | 25 |
| 245 | 20231010 | 150300 | 2505120290 | 15820 | 15830 | 15840 | 15820 | 937 |
| 246 | 20231010 | 150200 | 2490287050 | 15830 | 15820 | 15830 | 15810 | 982 |
| 247 | 20231010 | 150100 | 2474747490 | 15820 | 15820 | 15820 | 15820 | 53 |
| 248 | 20231010 | 150000 | 2473909030 | 15830 | 15820 | 15840 | 15800 | 1006 |
| 249 | 20231010 | 145900 | 2457997970 | 15820 | 15790 | 15820 | 15790 | 501 |
| 250 | 20231010 | 145800 | 2450076290 | 15790 | 15750 | 15790 | 15750 | 901 |
| 251 | 20231010 | 145700 | 2435870050 | 15750 | 15770 | 15770 | 15750 | 49 |
| 252 | 20231010 | 145600 | 2435098280 | 15750 | 15760 | 15760 | 15750 | 177 |
| 253 | 20231010 | 145500 | 2432309430 | 15760 | 15760 | 15760 | 15740 | 106 |
| 254 | 20231010 | 145400 | 2430639890 | 15760 | 15760 | 15760 | 15760 | 101 |
| 255 | 20231010 | 145300 | 2429048130 | 15770 | 15770 | 15770 | 15770 | 32 |
| 256 | 20231010 | 145200 | 2428543490 | 15740 | 15760 | 15760 | 15740 | 207 |
| 257 | 20231010 | 145100 | 2425284390 | 15770 | 15770 | 15770 | 15770 | 86 |
| 258 | 20231010 | 145000 | 2423928170 | 15770 | 15770 | 15770 | 15770 | 0 |
| 259 | 20231010 | 144900 | 2423928170 | 15770 | 15760 | 15770 | 15760 | 605 |
| 260 | 20231010 | 144800 | 2414389940 | 15770 | 15770 | 15770 | 15770 | 0 |
| 261 | 20231010 | 144700 | 2414389940 | 15770 | 15770 | 15770 | 15770 | 0 |
| 262 | 20231010 | 144600 | 2414389940 | 15770 | 15730 | 15770 | 15730 | 460 |
| 263 | 20231010 | 144500 | 2407144700 | 15730 | 15730 | 15730 | 15670 | 573 |
| 264 | 20231010 | 144400 | 2398160570 | 15730 | 15700 | 15730 | 15700 | 3 |
| 265 | 20231010 | 144300 | 2398113440 | 15700 | 15670 | 15700 | 15660 | 1409 |
| 266 | 20231010 | 144200 | 2376030600 | 15670 | 15720 | 15720 | 15670 | 2286 |
| 267 | 20231010 | 144100 | 2340170130 | 15720 | 15750 | 15750 | 15720 | 460 |
| 268 | 20231010 | 144000 | 2332931950 | 15780 | 15790 | 15790 | 15780 | 22 |
| 269 | 20231010 | 143900 | 2332584670 | 15790 | 15770 | 15790 | 15770 | 38 |
| 270 | 20231010 | 143800 | 2331984880 | 15750 | 15750 | 15770 | 15750 | 345 |
| 271 | 20231010 | 143700 | 2326549720 | 15740 | 15710 | 15740 | 15710 | 263 |
| 272 | 20231010 | 143600 | 2322416200 | 15710 | 15730 | 15730 | 15710 | 256 |
| 273 | 20231010 | 143500 | 2318391660 | 15730 | 15740 | 15740 | 15730 | 734 |
| 274 | 20231010 | 143400 | 2306843530 | 15730 | 15740 | 15740 | 15730 | 732 |
| 275 | 20231010 | 143300 | 2295326160 | 15740 | 15740 | 15740 | 15730 | 454 |
| 276 | 20231010 | 143200 | 2288180210 | 15750 | 15750 | 15750 | 15750 | 235 |
| 277 | 20231010 | 143100 | 2284478960 | 15750 | 15780 | 15780 | 15750 | 485 |
| 278 | 20231010 | 143000 | 2276833090 | 15780 | 15830 | 15830 | 15780 | 671 |
| 279 | 20231010 | 142900 | 2266229370 | 15820 | 15790 | 15820 | 15790 | 1070 |
| 280 | 20231010 | 142800 | 2249314400 | 15780 | 15800 | 15800 | 15780 | 803 |
| 281 | 20231010 | 142700 | 2236633400 | 15800 | 15800 | 15800 | 15790 | 199 |
| 282 | 20231010 | 142600 | 2233489490 | 15810 | 15770 | 15810 | 15770 | 84 |
| 283 | 20231010 | 142500 | 2232164770 | 15760 | 15820 | 15820 | 15760 | 601 |
| 284 | 20231010 | 142400 | 2222680910 | 15820 | 15860 | 15860 | 15820 | 263 |
| 285 | 20231010 | 142300 | 2218516210 | 15860 | 15870 | 15870 | 15860 | 452 |
| 286 | 20231010 | 142200 | 2211343980 | 15870 | 15860 | 15870 | 15860 | 334 |
| 287 | 20231010 | 142100 | 2206043830 | 15870 | 15860 | 15870 | 15860 | 603 |
| 288 | 20231010 | 142000 | 2196475250 | 15860 | 15850 | 15870 | 15850 | 468 |
| 289 | 20231010 | 141900 | 2189054910 | 15860 | 15850 | 15860 | 15830 | 282 |
| 290 | 20231010 | 141800 | 2184588770 | 15850 | 15890 | 15900 | 15850 | 578 |
| 291 | 20231010 | 141700 | 2175417690 | 15900 | 15930 | 15940 | 15860 | 901 |
| 292 | 20231010 | 141600 | 2161080910 | 15930 | 15880 | 15940 | 15880 | 5160 |
| 293 | 20231010 | 141500 | 2079001400 | 15860 | 15850 | 15880 | 15760 | 1554 |
| 294 | 20231010 | 141400 | 2054364910 | 15850 | 15780 | 15860 | 15780 | 1406 |
| 295 | 20231010 | 141300 | 2032097400 | 15790 | 15770 | 15790 | 15770 | 611 |
| 296 | 20231010 | 141200 | 2022461650 | 15770 | 15790 | 15790 | 15740 | 239 |
| 297 | 20231010 | 141100 | 2018694730 | 15790 | 15740 | 15790 | 15730 | 1329 |
| 298 | 20231010 | 141000 | 1997771330 | 15740 | 15740 | 15770 | 15730 | 577 |
| 299 | 20231010 | 140900 | 1988678620 | 15740 | 15740 | 15740 | 15710 | 240 |
| 300 | 20231010 | 140800 | 1984902580 | 15740 | 15740 | 15740 | 15700 | 873 |
| 301 | 20231010 | 140700 | 1971177220 | 15740 | 15760 | 15760 | 15730 | 148 |
| 302 | 20231010 | 140600 | 1968848760 | 15760 | 15740 | 15760 | 15740 | 209 |
| 303 | 20231010 | 140500 | 1965555900 | 15700 | 15710 | 15710 | 15700 | 392 |
| 304 | 20231010 | 140400 | 1959401090 | 15710 | 15710 | 15710 | 15710 | 143 |
| 305 | 20231010 | 140300 | 1957154560 | 15700 | 15720 | 15720 | 15700 | 509 |
| 306 | 20231010 | 140200 | 1949162140 | 15720 | 15720 | 15720 | 15720 | 101 |
| 307 | 20231010 | 140100 | 1947574420 | 15720 | 15740 | 15740 | 15720 | 165 |
| 308 | 20231010 | 140000 | 1944979940 | 15740 | 15750 | 15750 | 15740 | 193 |
| 309 | 20231010 | 135900 | 1941941920 | 15750 | 15770 | 15770 | 15750 | 35 |
| 310 | 20231010 | 135800 | 1941390610 | 15770 | 15770 | 15770 | 15770 | 50 |
| 311 | 20231010 | 135700 | 1940602110 | 15770 | 15740 | 15770 | 15740 | 412 |
| 312 | 20231010 | 135600 | 1934112750 | 15740 | 15740 | 15740 | 15740 | 12 |
| 313 | 20231010 | 135500 | 1933923870 | 15760 | 15730 | 15760 | 15730 | 470 |
| 314 | 20231010 | 135400 | 1926529490 | 15730 | 15730 | 15730 | 15730 | 230 |
| 315 | 20231010 | 135300 | 1922911590 | 15700 | 15700 | 15700 | 15700 | 0 |
| 316 | 20231010 | 135200 | 1922911590 | 15700 | 15700 | 15700 | 15700 | 0 |
| 317 | 20231010 | 135100 | 1922911590 | 15700 | 15730 | 15730 | 15700 | 102 |
| 318 | 20231010 | 135000 | 1921308870 | 15730 | 15730 | 15730 | 15730 | 1 |
| 319 | 20231010 | 134900 | 1921293140 | 15710 | 15680 | 15710 | 15680 | 81 |
| 320 | 20231010 | 134800 | 1920022290 | 15700 | 15700 | 15700 | 15680 | 250 |
| 321 | 20231010 | 134700 | 1916097590 | 15710 | 15710 | 15710 | 15710 | 1 |
| 322 | 20231010 | 134600 | 1916081880 | 15720 | 15720 | 15720 | 15720 | 0 |
| 323 | 20231010 | 134500 | 1916081880 | 15720 | 15700 | 15720 | 15700 | 64 |
| 324 | 20231010 | 134400 | 1915077060 | 15670 | 15660 | 15670 | 15660 | 509 |
| 325 | 20231010 | 134300 | 1907101630 | 15660 | 15730 | 15730 | 15660 | 1896 |
| 326 | 20231010 | 134200 | 1877400680 | 15680 | 15690 | 15690 | 15680 | 802 |
| 327 | 20231010 | 134100 | 1864823510 | 15690 | 15720 | 15720 | 15690 | 413 |
| 328 | 20231010 | 134000 | 1858336850 | 15710 | 15730 | 15730 | 15710 | 449 |
| 329 | 20231010 | 133900 | 1851277710 | 15730 | 15730 | 15730 | 15730 | 59 |
| 330 | 20231010 | 133800 | 1850349640 | 15760 | 15750 | 15760 | 15710 | 192 |
| 331 | 20231010 | 133700 | 1847329420 | 15760 | 15750 | 15760 | 15750 | 107 |
| 332 | 20231010 | 133600 | 1845644150 | 15750 | 15710 | 15750 | 15710 | 54 |
| 333 | 20231010 | 133500 | 1844794730 | 15700 | 15730 | 15770 | 15700 | 398 |
| 334 | 20231010 | 133400 | 1838540050 | 15770 | 15780 | 15780 | 15730 | 53 |
| 335 | 20231010 | 133300 | 1837704550 | 15790 | 15730 | 15790 | 15730 | 322 |
| 336 | 20231010 | 133200 | 1832638650 | 15740 | 15790 | 15790 | 15740 | 45 |
| 337 | 20231010 | 133100 | 1831930200 | 15790 | 15750 | 15800 | 15740 | 34 |
| 338 | 20231010 | 133000 | 1831394760 | 15760 | 15760 | 15760 | 15760 | 71 |
| 339 | 20231010 | 132900 | 1830275800 | 15820 | 15820 | 15820 | 15820 | 3 |
| 340 | 20231010 | 132800 | 1830228340 | 15820 | 15820 | 15820 | 15820 | 10 |
| 341 | 20231010 | 132700 | 1830070140 | 15830 | 15820 | 15830 | 15750 | 428 |
| 342 | 20231010 | 132600 | 1823308630 | 15830 | 15800 | 15830 | 15770 | 293 |
| 343 | 20231010 | 132500 | 1818676710 | 15810 | 15790 | 15810 | 15770 | 249 |
| 344 | 20231010 | 132400 | 1814748600 | 15800 | 15830 | 15830 | 15800 | 534 |
| 345 | 20231010 | 132300 | 1806301110 | 15830 | 15880 | 15880 | 15830 | 128 |
| 346 | 20231010 | 132200 | 1804270500 | 15880 | 15840 | 15880 | 15840 | 467 |
| 347 | 20231010 | 132100 | 1796861800 | 15800 | 15800 | 15830 | 15800 | 609 |
| 348 | 20231010 | 132000 | 1787231910 | 15800 | 15780 | 15810 | 15780 | 272 |
| 349 | 20231010 | 131900 | 1782935020 | 15800 | 15760 | 15820 | 15760 | 421 |
| 350 | 20231010 | 131800 | 1776284480 | 15760 | 15740 | 15760 | 15740 | 110 |
| 351 | 20231010 | 131700 | 1774552850 | 15740 | 15730 | 15740 | 15730 | 273 |
| 352 | 20231010 | 131600 | 1770256920 | 15700 | 15730 | 15730 | 15700 | 100 |
| 353 | 20231010 | 131500 | 1768686190 | 15700 | 15770 | 15770 | 15700 | 1183 |
| 354 | 20231010 | 131400 | 1750088500 | 15780 | 15780 | 15820 | 15760 | 38 |
| 355 | 20231010 | 131300 | 1749488950 | 15760 | 15760 | 15760 | 15750 | 622 |
| 356 | 20231010 | 131200 | 1739690290 | 15760 | 15830 | 15830 | 15760 | 1468 |
| 357 | 20231010 | 131100 | 1716510560 | 15850 | 15800 | 15850 | 15800 | 301 |
| 358 | 20231010 | 131000 | 1711744380 | 15830 | 15860 | 15860 | 15800 | 1909 |
| 359 | 20231010 | 130900 | 1681544940 | 15870 | 15870 | 15870 | 15860 | 209 |
| 360 | 20231010 | 130800 | 1678228310 | 15870 | 15820 | 15870 | 15800 | 3802 |
| 361 | 20231010 | 130700 | 1618074590 | 15810 | 15840 | 15840 | 15810 | 1063 |
| 362 | 20231010 | 130600 | 1601253390 | 15840 | 15850 | 15860 | 15840 | 1405 |
| 363 | 20231010 | 130500 | 1578976390 | 15860 | 15860 | 15860 | 15840 | 646 |
| 364 | 20231010 | 130400 | 1568733620 | 15860 | 15860 | 15860 | 15820 | 561 |
| 365 | 20231010 | 130300 | 1559851230 | 15830 | 15890 | 15890 | 15830 | 376 |
| 366 | 20231010 | 130200 | 1553898680 | 15830 | 15910 | 15910 | 15820 | 838 |
| 367 | 20231010 | 130100 | 1540633470 | 15920 | 15930 | 15930 | 15820 | 2204 |
| 368 | 20231010 | 130000 | 1505658050 | 15910 | 15910 | 15950 | 15850 | 932 |
| 369 | 20231010 | 125900 | 1490829550 | 15900 | 15900 | 15900 | 15800 | 1102 |
| 370 | 20231010 | 125800 | 1473374880 | 15900 | 15950 | 15970 | 15810 | 5507 |
| 371 | 20231010 | 125700 | 1385736270 | 15940 | 15790 | 16020 | 15780 | 6433 |
| 372 | 20231010 | 125600 | 1283488380 | 15790 | 15800 | 15800 | 15760 | 463 |
| 373 | 20231010 | 125500 | 1276173930 | 15760 | 15790 | 15820 | 15760 | 1086 |
| 374 | 20231010 | 125400 | 1259044980 | 15820 | 15960 | 15990 | 15750 | 4901 |
| 375 | 20231010 | 125300 | 1181418590 | 15960 | 15720 | 16100 | 15710 | 14914 |
| 376 | 20231010 | 125200 | 944498420 | 15720 | 15660 | 15720 | 15660 | 1458 |
| 377 | 20231010 | 125100 | 921613510 | 15650 | 15660 | 15660 | 15650 | 8 |
| 378 | 20231010 | 125000 | 921488240 | 15660 | 15660 | 15660 | 15660 | 5 |
| 379 | 20231010 | 124900 | 921409940 | 15660 | 15660 | 15660 | 15660 | 16 |
| 380 | 20231010 | 124800 | 921159380 | 15580 | 15610 | 15610 | 15580 | 483 |
| 381 | 20231010 | 124700 | 913628150 | 15610 | 15630 | 15630 | 15610 | 877 |
| 382 | 20231010 | 124600 | 899934890 | 15630 | 15630 | 15630 | 15630 | 149 |
| 383 | 20231010 | 124500 | 897606020 | 15670 | 15670 | 15670 | 15670 | 0 |
| 384 | 20231010 | 124400 | 897606020 | 15670 | 15670 | 15670 | 15670 | 20 |
| 385 | 20231010 | 124300 | 897292620 | 15670 | 15670 | 15670 | 15670 | 0 |
| 386 | 20231010 | 124200 | 897292620 | 15670 | 15620 | 15670 | 15620 | 2 |
| 387 | 20231010 | 124100 | 897261330 | 15680 | 15680 | 15680 | 15680 | 5 |
| 388 | 20231010 | 124000 | 897182930 | 15690 | 15690 | 15690 | 15690 | 164 |
| 389 | 20231010 | 123900 | 894609770 | 15690 | 15690 | 15690 | 15690 | 110 |
| 390 | 20231010 | 123800 | 892883870 | 15690 | 15630 | 15690 | 15630 | 684 |
| 391 | 20231010 | 123700 | 882170890 | 15630 | 15630 | 15630 | 15630 | 2 |
| 392 | 20231010 | 123600 | 882139630 | 15640 | 15640 | 15640 | 15640 | 5 |
| 393 | 20231010 | 123500 | 882061430 | 15640 | 15640 | 15640 | 15640 | 5 |
| 394 | 20231010 | 123400 | 881983230 | 15640 | 15590 | 15640 | 15590 | 46 |
| 395 | 20231010 | 123300 | 881265940 | 15640 | 15630 | 15640 | 15630 | 5 |
| 396 | 20231010 | 123200 | 881187750 | 15640 | 15640 | 15640 | 15640 | 54 |
| 397 | 20231010 | 123100 | 880343190 | 15640 | 15630 | 15640 | 15560 | 505 |
| 398 | 20231010 | 123000 | 872465540 | 15640 | 15640 | 15640 | 15640 | 6 |
| 399 | 20231010 | 122900 | 872371700 | 15690 | 15670 | 15690 | 15640 | 480 |
| 400 | 20231010 | 122800 | 864859880 | 15700 | 15690 | 15700 | 15690 | 13 |
| 401 | 20231010 | 122700 | 864655900 | 15650 | 15650 | 15700 | 15650 | 74 |
| 402 | 20231010 | 122600 | 863497400 | 15650 | 15710 | 15710 | 15650 | 99 |
| 403 | 20231010 | 122500 | 861943560 | 15710 | 15710 | 15710 | 15710 | 67 |
| 404 | 20231010 | 122400 | 860890990 | 15720 | 15710 | 15720 | 15710 | 2326 |
| 405 | 20231010 | 122300 | 824348360 | 15720 | 15670 | 15720 | 15670 | 517 |
| 406 | 20231010 | 122200 | 816234460 | 15670 | 15670 | 15670 | 15670 | 10 |
| 407 | 20231010 | 122100 | 816077760 | 15670 | 15640 | 15680 | 15640 | 28 |
| 408 | 20231010 | 122000 | 815638990 | 15640 | 15670 | 15670 | 15640 | 298 |
| 409 | 20231010 | 121900 | 810975180 | 15670 | 15660 | 15670 | 15660 | 617 |
| 410 | 20231010 | 121800 | 801309370 | 15660 | 15690 | 15690 | 15640 | 601 |
| 411 | 20231010 | 121700 | 791897320 | 15700 | 15640 | 15750 | 15640 | 3854 |
| 412 | 20231010 | 121600 | 731413950 | 15640 | 15640 | 15640 | 15640 | 244 |
| 413 | 20231010 | 121500 | 727597790 | 15640 | 15590 | 15650 | 15590 | 1878 |
| 414 | 20231010 | 121400 | 698269520 | 15580 | 15580 | 15590 | 15580 | 46 |
| 415 | 20231010 | 121300 | 697552730 | 15590 | 15590 | 15590 | 15590 | 0 |
| 416 | 20231010 | 121200 | 697552730 | 15590 | 15580 | 15590 | 15580 | 149 |
| 417 | 20231010 | 121100 | 695229840 | 15580 | 15600 | 15600 | 15580 | 215 |
| 418 | 20231010 | 121000 | 691878990 | 15590 | 15580 | 15600 | 15580 | 498 |
| 419 | 20231010 | 120900 | 684114550 | 15580 | 15580 | 15590 | 15580 | 58 |
| 420 | 20231010 | 120800 | 683210540 | 15580 | 15580 | 15580 | 15580 | 9 |
| 421 | 20231010 | 120700 | 683070320 | 15580 | 15580 | 15580 | 15580 | 50 |
| 422 | 20231010 | 120600 | 682291320 | 15550 | 15550 | 15550 | 15550 | 55 |
| 423 | 20231010 | 120500 | 681436070 | 15550 | 15550 | 15550 | 15550 | 1 |
| 424 | 20231010 | 120400 | 681420520 | 15550 | 15550 | 15550 | 15550 | 592 |
| 425 | 20231010 | 120300 | 672214920 | 15540 | 15540 | 15550 | 15540 | 33 |
| 426 | 20231010 | 120200 | 671701900 | 15540 | 15540 | 15540 | 15540 | 0 |
| 427 | 20231010 | 120100 | 671701900 | 15540 | 15540 | 15540 | 15540 | 199 |
| 428 | 20231010 | 120000 | 668609440 | 15540 | 15550 | 15550 | 15540 | 462 |
| 429 | 20231010 | 115900 | 661425960 | 15550 | 15550 | 15550 | 15550 | 1 |
| 430 | 20231010 | 115800 | 661410410 | 15540 | 15540 | 15540 | 15540 | 632 |
| 431 | 20231010 | 115700 | 651589130 | 15540 | 15540 | 15540 | 15540 | 268 |
| 432 | 20231010 | 115600 | 647424410 | 15550 | 15550 | 15550 | 15550 | 0 |
| 433 | 20231010 | 115500 | 647424410 | 15550 | 15550 | 15550 | 15550 | 0 |
| 434 | 20231010 | 115400 | 647424410 | 15550 | 15550 | 15550 | 15550 | 1 |
| 435 | 20231010 | 115300 | 647408860 | 15540 | 15540 | 15540 | 15540 | 0 |
| 436 | 20231010 | 115200 | 647408860 | 15540 | 15540 | 15540 | 15540 | 3 |
| 437 | 20231010 | 115100 | 647362240 | 15540 | 15540 | 15540 | 15540 | 45 |
| 438 | 20231010 | 115000 | 646662940 | 15540 | 15540 | 15540 | 15540 | 2 |
| 439 | 20231010 | 114900 | 646631860 | 15540 | 15540 | 15540 | 15540 | 36 |
| 440 | 20231010 | 114800 | 646072420 | 15550 | 15550 | 15550 | 15550 | 1 |
| 441 | 20231010 | 114700 | 646056870 | 15550 | 15550 | 15550 | 15550 | 40 |
| 442 | 20231010 | 114600 | 645434870 | 15520 | 15520 | 15520 | 15520 | 36 |
| 443 | 20231010 | 114500 | 644876150 | 15520 | 15520 | 15520 | 15520 | 0 |
| 444 | 20231010 | 114400 | 644876150 | 15520 | 15520 | 15520 | 15520 | 47 |
| 445 | 20231010 | 114300 | 644146710 | 15520 | 15520 | 15520 | 15520 | 153 |
| 446 | 20231010 | 114200 | 641772150 | 15520 | 15520 | 15520 | 15520 | 0 |
| 447 | 20231010 | 114100 | 641772150 | 15520 | 15520 | 15520 | 15520 | 0 |
| 448 | 20231010 | 114000 | 641772150 | 15520 | 15520 | 15520 | 15520 | 0 |
| 449 | 20231010 | 113900 | 641772150 | 15520 | 15520 | 15520 | 15520 | 0 |
| 450 | 20231010 | 113800 | 641772150 | 15520 | 15520 | 15520 | 15520 | 135 |
| 451 | 20231010 | 113700 | 639676950 | 15530 | 15540 | 15540 | 15530 | 218 |
| 452 | 20231010 | 113600 | 636290500 | 15590 | 15590 | 15590 | 15590 | 2 |
| 453 | 20231010 | 113500 | 636259320 | 15540 | 15590 | 15590 | 15540 | 2 |
| 454 | 20231010 | 113400 | 636228190 | 15530 | 15530 | 15530 | 15530 | 216 |
| 455 | 20231010 | 113300 | 632873710 | 15590 | 15600 | 15600 | 15550 | 286 |
| 456 | 20231010 | 113200 | 628420890 | 15590 | 15600 | 15600 | 15590 | 259 |
| 457 | 20231010 | 113100 | 624381410 | 15600 | 15580 | 15600 | 15560 | 913 |
| 458 | 20231010 | 113000 | 610151560 | 15580 | 15580 | 15580 | 15580 | 31 |
| 459 | 20231010 | 112900 | 609668580 | 15580 | 15560 | 15580 | 15560 | 651 |
| 460 | 20231010 | 112800 | 599532670 | 15560 | 15560 | 15560 | 15550 | 109 |
| 461 | 20231010 | 112700 | 597836700 | 15550 | 15540 | 15550 | 15540 | 91 |
| 462 | 20231010 | 112600 | 596421700 | 15550 | 15500 | 15550 | 15500 | 90 |
| 463 | 20231010 | 112500 | 595023210 | 15520 | 15530 | 15530 | 15520 | 75 |
| 464 | 20231010 | 112400 | 593859200 | 15540 | 15530 | 15540 | 15530 | 2 |
| 465 | 20231010 | 112300 | 593828130 | 15530 | 15510 | 15530 | 15510 | 804 |
| 466 | 20231010 | 112200 | 581347130 | 15520 | 15520 | 15520 | 15520 | 33 |
| 467 | 20231010 | 112100 | 580834970 | 15520 | 15520 | 15520 | 15520 | 51 |
| 468 | 20231010 | 112000 | 580043450 | 15520 | 15510 | 15520 | 15510 | 384 |
| 469 | 20231010 | 111900 | 574087590 | 15510 | 15510 | 15510 | 15510 | 5 |
| 470 | 20231010 | 111800 | 574010040 | 15510 | 15510 | 15510 | 15510 | 0 |
| 471 | 20231010 | 111700 | 574010040 | 15510 | 15510 | 15510 | 15510 | 0 |
| 472 | 20231010 | 111600 | 574010040 | 15510 | 15510 | 15510 | 15510 | 100 |
| 473 | 20231010 | 111500 | 572459040 | 15500 | 15510 | 15510 | 15500 | 155 |
| 474 | 20231010 | 111400 | 570055070 | 15510 | 15500 | 15510 | 15500 | 343 |
| 475 | 20231010 | 111300 | 564735720 | 15500 | 15490 | 15500 | 15490 | 14 |
| 476 | 20231010 | 111200 | 564518780 | 15490 | 15490 | 15490 | 15490 | 20 |
| 477 | 20231010 | 111100 | 564208980 | 15500 | 15500 | 15500 | 15500 | 20 |
| 478 | 20231010 | 111000 | 563898980 | 15500 | 15500 | 15500 | 15500 | 12 |
| 479 | 20231010 | 110900 | 563712980 | 15510 | 15510 | 15510 | 15510 | 0 |
| 480 | 20231010 | 110800 | 563712980 | 15510 | 15510 | 15510 | 15510 | 0 |
| 481 | 20231010 | 110700 | 563712980 | 15510 | 15510 | 15510 | 15510 | 0 |
| 482 | 20231010 | 110600 | 563712980 | 15510 | 15510 | 15510 | 15510 | 0 |
| 483 | 20231010 | 110500 | 563712980 | 15510 | 15510 | 15510 | 15510 | 0 |
| 484 | 20231010 | 110400 | 563712980 | 15510 | 15480 | 15510 | 15480 | 22 |
| 485 | 20231010 | 110300 | 563371790 | 15480 | 15480 | 15480 | 15480 | 0 |
| 486 | 20231010 | 110200 | 563371790 | 15480 | 15480 | 15480 | 15480 | 0 |
| 487 | 20231010 | 110100 | 563371790 | 15480 | 15480 | 15480 | 15480 | 15 |
| 488 | 20231010 | 110000 | 563139590 | 15480 | 15520 | 15520 | 15480 | 11 |
| 489 | 20231010 | 105900 | 562968910 | 15520 | 15520 | 15520 | 15520 | 1 |
| 490 | 20231010 | 105800 | 562953390 | 15490 | 15490 | 15490 | 15490 | 0 |
| 491 | 20231010 | 105700 | 562953390 | 15490 | 15520 | 15530 | 15490 | 341 |
| 492 | 20231010 | 105600 | 557665760 | 15520 | 15520 | 15520 | 15520 | 30 |
| 493 | 20231010 | 105500 | 557200160 | 15520 | 15520 | 15520 | 15520 | 29 |
| 494 | 20231010 | 105400 | 556750080 | 15530 | 15530 | 15530 | 15530 | 0 |
| 495 | 20231010 | 105300 | 556750080 | 15530 | 15530 | 15530 | 15530 | 1 |
| 496 | 20231010 | 105200 | 556734550 | 15500 | 15530 | 15530 | 15500 | 17 |
| 497 | 20231010 | 105100 | 556470750 | 15530 | 15530 | 15530 | 15530 | 1 |
| 498 | 20231010 | 105000 | 556455220 | 15530 | 15530 | 15530 | 15530 | 1 |
| 499 | 20231010 | 104900 | 556439690 | 15530 | 15530 | 15530 | 15530 | 14 |
| 500 | 20231010 | 104800 | 556222270 | 15530 | 15530 | 15530 | 15530 | 0 |
| 501 | 20231010 | 104700 | 556222270 | 15530 | 15510 | 15530 | 15510 | 162 |
| 502 | 20231010 | 104600 | 553706830 | 15480 | 15480 | 15480 | 15480 | 0 |
| 503 | 20231010 | 104500 | 553706830 | 15480 | 15520 | 15520 | 15480 | 219 |
| 504 | 20231010 | 104400 | 550308710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 505 | 20231010 | 104300 | 550308710 | 15510 | 15510 | 15510 | 15510 | 2 |
| 506 | 20231010 | 104200 | 550277690 | 15480 | 15480 | 15480 | 15480 | 0 |
| 507 | 20231010 | 104100 | 550277690 | 15480 | 15480 | 15480 | 15480 | 0 |
| 508 | 20231010 | 104000 | 550277690 | 15480 | 15480 | 15480 | 15480 | 0 |
| 509 | 20231010 | 103900 | 550277690 | 15480 | 15480 | 15480 | 15480 | 1 |
| 510 | 20231010 | 103800 | 550262210 | 15480 | 15480 | 15480 | 15480 | 70 |
| 511 | 20231010 | 103700 | 549178610 | 15520 | 15520 | 15520 | 15520 | 0 |
| 512 | 20231010 | 103600 | 549178610 | 15520 | 15520 | 15520 | 15520 | 0 |
| 513 | 20231010 | 103500 | 549178610 | 15520 | 15520 | 15520 | 15520 | 7 |
| 514 | 20231010 | 103400 | 549069970 | 15520 | 15520 | 15520 | 15520 | 116 |
| 515 | 20231010 | 103300 | 547269650 | 15480 | 15490 | 15490 | 15480 | 70 |
| 516 | 20231010 | 103200 | 546185870 | 15520 | 15520 | 15520 | 15520 | 1 |
| 517 | 20231010 | 103100 | 546170350 | 15520 | 15550 | 15550 | 15520 | 32 |
| 518 | 20231010 | 103000 | 545673510 | 15560 | 15500 | 15560 | 15500 | 1509 |
| 519 | 20231010 | 102900 | 522241940 | 15500 | 15480 | 15500 | 15480 | 468 |
| 520 | 20231010 | 102800 | 514996280 | 15470 | 15480 | 15480 | 15470 | 101 |
| 521 | 20231010 | 102700 | 513432810 | 15480 | 15480 | 15480 | 15480 | 0 |
| 522 | 20231010 | 102600 | 513432810 | 15480 | 15480 | 15480 | 15480 | 0 |
| 523 | 20231010 | 102500 | 513432810 | 15480 | 15480 | 15480 | 15480 | 1 |
| 524 | 20231010 | 102400 | 513417330 | 15480 | 15480 | 15480 | 15480 | 0 |
| 525 | 20231010 | 102300 | 513417330 | 15480 | 15460 | 15480 | 15460 | 131 |
| 526 | 20231010 | 102200 | 511391450 | 15470 | 15470 | 15470 | 15470 | 60 |
| 527 | 20231010 | 102100 | 510463250 | 15480 | 15460 | 15480 | 15460 | 67 |
| 528 | 20231010 | 102000 | 509427410 | 15460 | 15460 | 15460 | 15460 | 378 |
| 529 | 20231010 | 101900 | 503583530 | 15470 | 15480 | 15480 | 15470 | 98 |
| 530 | 20231010 | 101800 | 502066990 | 15480 | 15480 | 15480 | 15480 | 20 |
| 531 | 20231010 | 101700 | 501757390 | 15470 | 15500 | 15500 | 15470 | 473 |
| 532 | 20231010 | 101600 | 494435820 | 15480 | 15490 | 15490 | 15480 | 300 |
| 533 | 20231010 | 101500 | 489791810 | 15490 | 15490 | 15490 | 15490 | 11 |
| 534 | 20231010 | 101400 | 489621420 | 15480 | 15500 | 15500 | 15480 | 41 |
| 535 | 20231010 | 101300 | 488986720 | 15480 | 15500 | 15500 | 15480 | 110 |
| 536 | 20231010 | 101200 | 487282720 | 15500 | 15500 | 15500 | 15470 | 119 |
| 537 | 20231010 | 101100 | 485441460 | 15460 | 15460 | 15500 | 15460 | 153 |
| 538 | 20231010 | 101000 | 483076040 | 15500 | 15500 | 15500 | 15500 | 177 |
| 539 | 20231010 | 100900 | 480332540 | 15500 | 15500 | 15510 | 15500 | 46 |
| 540 | 20231010 | 100800 | 479619510 | 15500 | 15460 | 15500 | 15460 | 152 |
| 541 | 20231010 | 100700 | 477264960 | 15490 | 15490 | 15490 | 15490 | 0 |
| 542 | 20231010 | 100600 | 477264960 | 15490 | 15490 | 15490 | 15490 | 0 |
| 543 | 20231010 | 100500 | 477264960 | 15490 | 15490 | 15490 | 15490 | 13 |
| 544 | 20231010 | 100400 | 477063590 | 15490 | 15490 | 15490 | 15490 | 268 |
| 545 | 20231010 | 100300 | 472912270 | 15490 | 15490 | 15490 | 15490 | 7 |
| 546 | 20231010 | 100200 | 472803840 | 15460 | 15500 | 15500 | 15460 | 6 |
| 547 | 20231010 | 100100 | 472710880 | 15500 | 15470 | 15500 | 15460 | 518 |
| 548 | 20231010 | 100000 | 464699310 | 15470 | 15480 | 15480 | 15470 | 20 |
| 549 | 20231010 | 095900 | 464389810 | 15500 | 15500 | 15500 | 15500 | 0 |
| 550 | 20231010 | 095800 | 464389810 | 15500 | 15500 | 15500 | 15500 | 1 |
| 551 | 20231010 | 095700 | 464374310 | 15470 | 15470 | 15470 | 15470 | 6 |
| 552 | 20231010 | 095600 | 464281490 | 15500 | 15500 | 15500 | 15500 | 200 |
| 553 | 20231010 | 095500 | 461181490 | 15490 | 15490 | 15490 | 15490 | 22 |
| 554 | 20231010 | 095400 | 460840710 | 15500 | 15480 | 15500 | 15480 | 45 |
| 555 | 20231010 | 095300 | 460143690 | 15490 | 15490 | 15490 | 15490 | 2 |
| 556 | 20231010 | 095200 | 460112710 | 15440 | 15450 | 15500 | 15440 | 45 |
| 557 | 20231010 | 095100 | 459416950 | 15450 | 15450 | 15450 | 15450 | 466 |
| 558 | 20231010 | 095000 | 452217250 | 15450 | 15480 | 15480 | 15450 | 287 |
| 559 | 20231010 | 094900 | 447779430 | 15480 | 15480 | 15480 | 15480 | 36 |
| 560 | 20231010 | 094800 | 447222150 | 15480 | 15500 | 15500 | 15480 | 35 |
| 561 | 20231010 | 094700 | 446680150 | 15500 | 15500 | 15500 | 15500 | 65 |
| 562 | 20231010 | 094600 | 445672650 | 15500 | 15500 | 15500 | 15500 | 10 |
| 563 | 20231010 | 094500 | 445517650 | 15510 | 15510 | 15510 | 15510 | 15 |
| 564 | 20231010 | 094400 | 445285000 | 15510 | 15490 | 15510 | 15490 | 224 |
| 565 | 20231010 | 094300 | 441813720 | 15490 | 15490 | 15490 | 15490 | 20 |
| 566 | 20231010 | 094200 | 441503920 | 15470 | 15470 | 15470 | 15470 | 0 |
| 567 | 20231010 | 094100 | 441503920 | 15470 | 15510 | 15510 | 15470 | 64 |
| 568 | 20231010 | 094000 | 440513800 | 15460 | 15460 | 15460 | 15460 | 1 |
| 569 | 20231010 | 093900 | 440498340 | 15510 | 15520 | 15520 | 15460 | 44 |
| 570 | 20231010 | 093800 | 439817750 | 15450 | 15450 | 15450 | 15450 | 81 |
| 571 | 20231010 | 093700 | 438566300 | 15530 | 15530 | 15530 | 15530 | 0 |
| 572 | 20231010 | 093600 | 438566300 | 15530 | 15540 | 15540 | 15480 | 1123 |
| 573 | 20231010 | 093500 | 421178920 | 15520 | 15550 | 15550 | 15520 | 234 |
| 574 | 20231010 | 093400 | 417541240 | 15550 | 15530 | 15550 | 15510 | 282 |
| 575 | 20231010 | 093300 | 413158660 | 15530 | 15480 | 15530 | 15480 | 605 |
| 576 | 20231010 | 093200 | 403787560 | 15480 | 15480 | 15480 | 15480 | 5 |
| 577 | 20231010 | 093100 | 403710160 | 15480 | 15480 | 15480 | 15480 | 46 |
| 578 | 20231010 | 093000 | 402998080 | 15510 | 15440 | 15510 | 15440 | 1646 |
| 579 | 20231010 | 092900 | 377499540 | 15480 | 15480 | 15480 | 15480 | 2 |
| 580 | 20231010 | 092800 | 377468580 | 15480 | 15480 | 15480 | 15480 | 0 |
| 581 | 20231010 | 092700 | 377468580 | 15480 | 15480 | 15480 | 15480 | 205 |
| 582 | 20231010 | 092600 | 374295180 | 15480 | 15490 | 15490 | 15440 | 300 |
| 583 | 20231010 | 092500 | 369654180 | 15490 | 15430 | 15490 | 15430 | 165 |
| 584 | 20231010 | 092400 | 367098890 | 15440 | 15440 | 15440 | 15430 | 226 |
| 585 | 20231010 | 092300 | 363609790 | 15440 | 15430 | 15440 | 15430 | 28 |
| 586 | 20231010 | 092200 | 363177670 | 15440 | 15450 | 15450 | 15440 | 54 |
| 587 | 20231010 | 092100 | 362343590 | 15440 | 15450 | 15450 | 15440 | 13 |
| 588 | 20231010 | 092000 | 362142840 | 15450 | 15490 | 15490 | 15450 | 230 |
| 589 | 20231010 | 091900 | 358588940 | 15410 | 15410 | 15410 | 15410 | 3 |
| 590 | 20231010 | 091800 | 358542710 | 15490 | 15440 | 15490 | 15400 | 1237 |
| 591 | 20231010 | 091700 | 339492640 | 15400 | 15440 | 15440 | 15400 | 285 |
| 592 | 20231010 | 091600 | 335103500 | 15420 | 15440 | 15490 | 15420 | 500 |
| 593 | 20231010 | 091500 | 327384580 | 15480 | 15440 | 15490 | 15440 | 176 |
| 594 | 20231010 | 091400 | 324663440 | 15440 | 15440 | 15490 | 15440 | 27 |
| 595 | 20231010 | 091300 | 324246310 | 15430 | 15490 | 15490 | 15420 | 615 |
| 596 | 20231010 | 091200 | 314761770 | 15420 | 15500 | 15500 | 15420 | 956 |
| 597 | 20231010 | 091100 | 299980400 | 15500 | 15470 | 15510 | 15440 | 682 |
| 598 | 20231010 | 091000 | 289416430 | 15510 | 15450 | 15510 | 15450 | 174 |
| 599 | 20231010 | 090900 | 286726210 | 15470 | 15540 | 15540 | 15440 | 1458 |
| 600 | 20231010 | 090800 | 264185680 | 15540 | 15550 | 15570 | 15450 | 1605 |
| 601 | 20231010 | 090700 | 239236440 | 15540 | 15560 | 15570 | 15490 | 4204 |
| 602 | 20231010 | 090600 | 173933530 | 15560 | 15490 | 15570 | 15490 | 1008 |
| 603 | 20231010 | 090500 | 158271410 | 15490 | 15420 | 15500 | 15360 | 2126 |
| 604 | 20231010 | 090400 | 125383930 | 15450 | 15340 | 15450 | 15340 | 219 |
| 605 | 20231010 | 090300 | 122003220 | 15420 | 15320 | 15430 | 15310 | 642 |
| 606 | 20231010 | 090200 | 112126870 | 15310 | 15390 | 15400 | 15310 | 338 |
| 607 | 20231010 | 090100 | 106925140 | 15300 | 15300 | 15410 | 15300 | 669 |
| 608 | 20231010 | 090000 | 96676060 | 15290 | 15270 | 15460 | 15270 | 5589 |