32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 190700 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 6995 |
| 3 | 20231010 | 190600 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 4 | 20231010 | 190500 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 5 | 20231010 | 190400 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 6 | 20231010 | 190300 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 7 | 20231010 | 190200 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 8 | 20231010 | 190100 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 9 | 20231010 | 190000 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 10 | 20231010 | 185900 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 11 | 20231010 | 185800 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 12 | 20231010 | 185700 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 13 | 20231010 | 185600 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 14 | 20231010 | 185500 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 15 | 20231010 | 185400 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 16 | 20231010 | 185300 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 17 | 20231010 | 185200 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 18 | 20231010 | 185100 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 19 | 20231010 | 185000 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 20 | 20231010 | 184900 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 21 | 20231010 | 184800 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 22 | 20231010 | 184700 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 23 | 20231010 | 184600 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 24 | 20231010 | 184500 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 25 | 20231010 | 184400 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 26 | 20231010 | 184300 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 27 | 20231010 | 184200 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 28 | 20231010 | 184100 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 29 | 20231010 | 184000 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 30 | 20231010 | 183900 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 31 | 20231010 | 183800 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 32 | 20231010 | 183700 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 6995 |
| 33 | 20231010 | 183600 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 34 | 20231010 | 183500 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 35 | 20231010 | 183400 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 36 | 20231010 | 183300 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 37 | 20231010 | 183200 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 38 | 20231010 | 183100 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 39 | 20231010 | 183000 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 40 | 20231010 | 182900 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 41 | 20231010 | 182800 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 42 | 20231010 | 182700 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 43 | 20231010 | 182600 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 44 | 20231010 | 182500 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 45 | 20231010 | 182400 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 46 | 20231010 | 182300 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 47 | 20231010 | 182200 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 48 | 20231010 | 182100 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 49 | 20231010 | 182000 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 50 | 20231010 | 181900 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 51 | 20231010 | 181800 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 52 | 20231010 | 181700 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 53 | 20231010 | 181600 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 54 | 20231010 | 181500 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 55 | 20231010 | 181400 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 56 | 20231010 | 181300 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 57 | 20231010 | 181200 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 58 | 20231010 | 181100 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 59 | 20231010 | 181000 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 60 | 20231010 | 180900 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 61 | 20231010 | 180800 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 62 | 20231010 | 180700 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 6995 |
| 63 | 20231010 | 180600 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 64 | 20231010 | 180500 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 65 | 20231010 | 180400 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 66 | 20231010 | 180300 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 67 | 20231010 | 180200 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 68 | 20231010 | 180100 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 69 | 20231010 | 180000 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 70 | 20231010 | 175900 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 71 | 20231010 | 175800 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 72 | 20231010 | 175700 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 73 | 20231010 | 175600 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 74 | 20231010 | 175500 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 75 | 20231010 | 175400 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 76 | 20231010 | 175300 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 77 | 20231010 | 175200 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 78 | 20231010 | 175100 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 79 | 20231010 | 175000 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 80 | 20231010 | 174900 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 81 | 20231010 | 174800 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 82 | 20231010 | 174700 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 83 | 20231010 | 174600 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 84 | 20231010 | 174500 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 85 | 20231010 | 174400 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 86 | 20231010 | 174300 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 87 | 20231010 | 174200 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 88 | 20231010 | 174100 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 89 | 20231010 | 174000 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 90 | 20231010 | 173900 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 91 | 20231010 | 173800 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 92 | 20231010 | 173700 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 6995 |
| 93 | 20231010 | 173600 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 94 | 20231010 | 173500 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 95 | 20231010 | 173400 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 96 | 20231010 | 173300 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 97 | 20231010 | 173200 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 98 | 20231010 | 173100 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 99 | 20231010 | 173000 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 100 | 20231010 | 172900 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 101 | 20231010 | 172800 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 102 | 20231010 | 172700 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 103 | 20231010 | 172600 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 104 | 20231010 | 172500 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 105 | 20231010 | 172400 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 106 | 20231010 | 172300 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 107 | 20231010 | 172200 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 108 | 20231010 | 172100 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 109 | 20231010 | 172000 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 110 | 20231010 | 171900 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 111 | 20231010 | 171800 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 112 | 20231010 | 171700 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 113 | 20231010 | 171600 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 114 | 20231010 | 171500 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 115 | 20231010 | 171400 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 116 | 20231010 | 171300 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 117 | 20231010 | 171200 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 118 | 20231010 | 171100 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 119 | 20231010 | 171000 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 120 | 20231010 | 170900 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 121 | 20231010 | 170800 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 122 | 20231010 | 170700 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 6995 |
| 123 | 20231010 | 170600 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 124 | 20231010 | 170500 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 125 | 20231010 | 170400 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 126 | 20231010 | 170300 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 127 | 20231010 | 170200 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 128 | 20231010 | 170100 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 129 | 20231010 | 170000 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 130 | 20231010 | 165900 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 131 | 20231010 | 165800 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 132 | 20231010 | 165700 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 133 | 20231010 | 165600 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 134 | 20231010 | 165500 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 135 | 20231010 | 165400 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 136 | 20231010 | 165300 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 137 | 20231010 | 165200 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 138 | 20231010 | 165100 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 139 | 20231010 | 165000 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 140 | 20231010 | 164900 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 141 | 20231010 | 164800 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 142 | 20231010 | 164700 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 143 | 20231010 | 164600 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 144 | 20231010 | 164500 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 145 | 20231010 | 164400 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 146 | 20231010 | 164300 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 147 | 20231010 | 164200 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 148 | 20231010 | 164100 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 149 | 20231010 | 164000 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 150 | 20231010 | 163900 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 151 | 20231010 | 163800 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 152 | 20231010 | 163700 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 6995 |
| 153 | 20231010 | 163600 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 154 | 20231010 | 163500 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 155 | 20231010 | 163400 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 156 | 20231010 | 163300 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 157 | 20231010 | 163200 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 158 | 20231010 | 163100 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 159 | 20231010 | 163000 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 160 | 20231010 | 162900 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 161 | 20231010 | 162800 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 162 | 20231010 | 162700 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 163 | 20231010 | 162600 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 164 | 20231010 | 162500 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 165 | 20231010 | 162400 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 166 | 20231010 | 162300 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 167 | 20231010 | 162200 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 168 | 20231010 | 162100 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 169 | 20231010 | 162000 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 170 | 20231010 | 161900 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 171 | 20231010 | 161800 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 172 | 20231010 | 161700 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 173 | 20231010 | 161600 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 174 | 20231010 | 161500 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 175 | 20231010 | 161400 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 176 | 20231010 | 161300 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 177 | 20231010 | 161200 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 178 | 20231010 | 161100 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 179 | 20231010 | 161000 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 180 | 20231010 | 160900 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 181 | 20231010 | 160800 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 182 | 20231010 | 160700 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 6995 |
| 183 | 20231010 | 160600 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 184 | 20231010 | 160500 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 185 | 20231010 | 160400 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 186 | 20231010 | 160300 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 187 | 20231010 | 160200 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 188 | 20231010 | 160100 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 189 | 20231010 | 160000 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 190 | 20231010 | 155900 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 191 | 20231010 | 155800 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 192 | 20231010 | 155700 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 193 | 20231010 | 155600 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 194 | 20231010 | 155500 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 195 | 20231010 | 155400 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 196 | 20231010 | 155300 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 197 | 20231010 | 155200 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 198 | 20231010 | 155100 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 199 | 20231010 | 155000 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 200 | 20231010 | 154900 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 201 | 20231010 | 154800 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 202 | 20231010 | 154700 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 203 | 20231010 | 154600 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 204 | 20231010 | 154500 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 205 | 20231010 | 154400 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 206 | 20231010 | 154300 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 207 | 20231010 | 154200 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 208 | 20231010 | 154100 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 209 | 20231010 | 154000 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 210 | 20231010 | 153900 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 211 | 20231010 | 153800 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 212 | 20231010 | 153700 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 6995 |
| 213 | 20231010 | 153600 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 214 | 20231010 | 153500 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 215 | 20231010 | 153400 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 216 | 20231010 | 153300 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 217 | 20231010 | 153200 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 218 | 20231010 | 153100 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 219 | 20231010 | 153000 | 2795310760 | 16560 | 16560 | 16560 | 16560 | 6995 |
| 220 | 20231010 | 152900 | 2679473560 | 16500 | 16500 | 16500 | 16500 | 0 |
| 221 | 20231010 | 152800 | 2679473560 | 16500 | 16500 | 16500 | 16500 | 0 |
| 222 | 20231010 | 152700 | 2679473560 | 16500 | 16500 | 16500 | 16500 | 0 |
| 223 | 20231010 | 152600 | 2679473560 | 16500 | 16500 | 16500 | 16500 | 0 |
| 224 | 20231010 | 152500 | 2679473560 | 16500 | 16500 | 16500 | 16500 | 0 |
| 225 | 20231010 | 152400 | 2679473560 | 16500 | 16500 | 16500 | 16500 | 0 |
| 226 | 20231010 | 152300 | 2679473560 | 16500 | 16500 | 16500 | 16500 | 0 |
| 227 | 20231010 | 152200 | 2679473560 | 16500 | 16500 | 16500 | 16500 | 0 |
| 228 | 20231010 | 152100 | 2679473560 | 16500 | 16500 | 16500 | 16500 | 0 |
| 229 | 20231010 | 152000 | 2679473560 | 16500 | 16500 | 16500 | 16500 | 0 |
| 230 | 20231010 | 151900 | 2679473560 | 16500 | 16550 | 16560 | 16500 | 554 |
| 231 | 20231010 | 151800 | 2670326360 | 16520 | 16510 | 16550 | 16510 | 836 |
| 232 | 20231010 | 151700 | 2656514640 | 16500 | 16560 | 16560 | 16500 | 609 |
| 233 | 20231010 | 151600 | 2646464950 | 16560 | 16500 | 16570 | 16500 | 221 |
| 234 | 20231010 | 151500 | 2642809150 | 16500 | 16560 | 16570 | 16500 | 1352 |
| 235 | 20231010 | 151400 | 2620450600 | 16560 | 16500 | 16560 | 16500 | 426 |
| 236 | 20231010 | 151300 | 2613408620 | 16500 | 16520 | 16550 | 16500 | 3694 |
| 237 | 20231010 | 151200 | 2552431550 | 16520 | 16540 | 16570 | 16510 | 752 |
| 238 | 20231010 | 151100 | 2540006930 | 16550 | 16520 | 16580 | 16510 | 495 |
| 239 | 20231010 | 151000 | 2531822920 | 16520 | 16530 | 16540 | 16510 | 2655 |
| 240 | 20231010 | 150900 | 2487945650 | 16530 | 16520 | 16580 | 16520 | 155 |
| 241 | 20231010 | 150800 | 2485382590 | 16540 | 16530 | 16540 | 16520 | 1595 |
| 242 | 20231010 | 150700 | 2459017630 | 16520 | 16530 | 16540 | 16520 | 1191 |
| 243 | 20231010 | 150600 | 2439323060 | 16540 | 16590 | 16600 | 16540 | 1119 |
| 244 | 20231010 | 150500 | 2420804840 | 16590 | 16600 | 16600 | 16590 | 73 |
| 245 | 20231010 | 150400 | 2419593160 | 16600 | 16660 | 16670 | 16600 | 181 |
| 246 | 20231010 | 150300 | 2416586570 | 16670 | 16590 | 16680 | 16590 | 154 |
| 247 | 20231010 | 150200 | 2414028360 | 16580 | 16570 | 16580 | 16510 | 7802 |
| 248 | 20231010 | 150100 | 2285164560 | 16580 | 16570 | 16580 | 16570 | 123 |
| 249 | 20231010 | 150000 | 2283126260 | 16580 | 16530 | 16580 | 16530 | 2495 |
| 250 | 20231010 | 145900 | 2241842630 | 16540 | 16540 | 16540 | 16530 | 462 |
| 251 | 20231010 | 145800 | 2234201240 | 16530 | 16540 | 16540 | 16530 | 182 |
| 252 | 20231010 | 145700 | 2231192740 | 16530 | 16540 | 16540 | 16530 | 95 |
| 253 | 20231010 | 145600 | 2229621460 | 16540 | 16560 | 16560 | 16540 | 184 |
| 254 | 20231010 | 145500 | 2226575260 | 16570 | 16570 | 16570 | 16570 | 481 |
| 255 | 20231010 | 145400 | 2218605090 | 16570 | 16590 | 16590 | 16570 | 107 |
| 256 | 20231010 | 145300 | 2216831030 | 16590 | 16600 | 16600 | 16590 | 186 |
| 257 | 20231010 | 145200 | 2213744360 | 16610 | 16610 | 16610 | 16610 | 92 |
| 258 | 20231010 | 145100 | 2212216240 | 16620 | 16610 | 16620 | 16610 | 38 |
| 259 | 20231010 | 145000 | 2211585050 | 16630 | 16620 | 16630 | 16610 | 225 |
| 260 | 20231010 | 144900 | 2207846860 | 16610 | 16610 | 16620 | 16610 | 15 |
| 261 | 20231010 | 144800 | 2207597700 | 16590 | 16580 | 16590 | 16570 | 2336 |
| 262 | 20231010 | 144700 | 2168865200 | 16570 | 16580 | 16580 | 16570 | 152 |
| 263 | 20231010 | 144600 | 2166345320 | 16570 | 16570 | 16580 | 16570 | 697 |
| 264 | 20231010 | 144500 | 2154789080 | 16570 | 16590 | 16590 | 16570 | 350 |
| 265 | 20231010 | 144400 | 2148983060 | 16600 | 16600 | 16600 | 16600 | 170 |
| 266 | 20231010 | 144300 | 2146161060 | 16600 | 16600 | 16600 | 16600 | 412 |
| 267 | 20231010 | 144200 | 2139321860 | 16600 | 16600 | 16610 | 16600 | 592 |
| 268 | 20231010 | 144100 | 2129493550 | 16600 | 16610 | 16620 | 16600 | 311 |
| 269 | 20231010 | 144000 | 2124329450 | 16610 | 16570 | 16620 | 16570 | 489 |
| 270 | 20231010 | 143900 | 2116219500 | 16560 | 16580 | 16580 | 16560 | 584 |
| 271 | 20231010 | 143800 | 2106546440 | 16580 | 16550 | 16610 | 16550 | 1228 |
| 272 | 20231010 | 143700 | 2086204780 | 16540 | 16550 | 16550 | 16540 | 359 |
| 273 | 20231010 | 143600 | 2080263960 | 16540 | 16540 | 16550 | 16530 | 2936 |
| 274 | 20231010 | 143500 | 2031704150 | 16540 | 16540 | 16540 | 16540 | 352 |
| 275 | 20231010 | 143400 | 2025882070 | 16520 | 16580 | 16580 | 16520 | 60 |
| 276 | 20231010 | 143300 | 2024888920 | 16540 | 16580 | 16580 | 16540 | 398 |
| 277 | 20231010 | 143200 | 2018300590 | 16620 | 16620 | 16620 | 16620 | 13 |
| 278 | 20231010 | 143100 | 2018084530 | 16520 | 16640 | 16640 | 16510 | 1756 |
| 279 | 20231010 | 143000 | 1989005940 | 16540 | 16540 | 16560 | 16520 | 944 |
| 280 | 20231010 | 142900 | 1973400410 | 16540 | 16540 | 16540 | 16520 | 654 |
| 281 | 20231010 | 142800 | 1962586800 | 16540 | 16550 | 16630 | 16540 | 3376 |
| 282 | 20231010 | 142700 | 1906743020 | 16540 | 16510 | 16550 | 16510 | 4359 |
| 283 | 20231010 | 142600 | 1834759520 | 16520 | 16520 | 16520 | 16510 | 817 |
| 284 | 20231010 | 142500 | 1821267680 | 16530 | 16540 | 16540 | 16530 | 493 |
| 285 | 20231010 | 142400 | 1813118350 | 16540 | 16550 | 16560 | 16530 | 1740 |
| 286 | 20231010 | 142300 | 1784330940 | 16550 | 16560 | 16560 | 16550 | 560 |
| 287 | 20231010 | 142200 | 1775060350 | 16560 | 16570 | 16570 | 16560 | 252 |
| 288 | 20231010 | 142100 | 1770884780 | 16580 | 16590 | 16600 | 16570 | 1878 |
| 289 | 20231010 | 142000 | 1739734340 | 16590 | 16600 | 16600 | 16580 | 820 |
| 290 | 20231010 | 141900 | 1726129840 | 16610 | 16610 | 16610 | 16600 | 2307 |
| 291 | 20231010 | 141800 | 1687824570 | 16610 | 16610 | 16610 | 16610 | 2 |
| 292 | 20231010 | 141700 | 1687791350 | 16610 | 16610 | 16620 | 16610 | 388 |
| 293 | 20231010 | 141600 | 1681346570 | 16610 | 16620 | 16620 | 16610 | 17 |
| 294 | 20231010 | 141500 | 1681064040 | 16610 | 16610 | 16610 | 16610 | 3 |
| 295 | 20231010 | 141400 | 1681014210 | 16610 | 16610 | 16620 | 16610 | 153 |
| 296 | 20231010 | 141300 | 1678472870 | 16610 | 16620 | 16620 | 16610 | 301 |
| 297 | 20231010 | 141200 | 1673470260 | 16620 | 16610 | 16620 | 16610 | 713 |
| 298 | 20231010 | 141100 | 1661622420 | 16620 | 16620 | 16620 | 16610 | 510 |
| 299 | 20231010 | 141000 | 1653150640 | 16620 | 16610 | 16620 | 16610 | 5725 |
| 300 | 20231010 | 140900 | 1558040740 | 16600 | 16610 | 16610 | 16600 | 98 |
| 301 | 20231010 | 140800 | 1556413900 | 16610 | 16620 | 16620 | 16610 | 505 |
| 302 | 20231010 | 140700 | 1548025820 | 16610 | 16610 | 16620 | 16610 | 53 |
| 303 | 20231010 | 140600 | 1547144980 | 16610 | 16620 | 16620 | 16610 | 14 |
| 304 | 20231010 | 140500 | 1546912360 | 16620 | 16630 | 16630 | 16620 | 416 |
| 305 | 20231010 | 140400 | 1539996840 | 16630 | 16640 | 16640 | 16630 | 3 |
| 306 | 20231010 | 140300 | 1539946940 | 16640 | 16660 | 16660 | 16640 | 244 |
| 307 | 20231010 | 140200 | 1535884540 | 16670 | 16650 | 16670 | 16650 | 6 |
| 308 | 20231010 | 140100 | 1535784560 | 16670 | 16660 | 16670 | 16660 | 2047 |
| 309 | 20231010 | 140000 | 1501678730 | 16650 | 16660 | 16660 | 16650 | 106 |
| 310 | 20231010 | 135900 | 1499913810 | 16660 | 16660 | 16660 | 16650 | 92 |
| 311 | 20231010 | 135800 | 1498381100 | 16660 | 16630 | 16670 | 16630 | 49 |
| 312 | 20231010 | 135700 | 1497566010 | 16620 | 16640 | 16650 | 16610 | 7061 |
| 313 | 20231010 | 135600 | 1380093830 | 16640 | 16650 | 16650 | 16640 | 203 |
| 314 | 20231010 | 135500 | 1376715330 | 16650 | 16670 | 16670 | 16650 | 641 |
| 315 | 20231010 | 135400 | 1366041670 | 16680 | 16680 | 16680 | 16670 | 177 |
| 316 | 20231010 | 135300 | 1363090560 | 16680 | 16650 | 16680 | 16650 | 2594 |
| 317 | 20231010 | 135200 | 1319873910 | 16650 | 16700 | 16700 | 16650 | 2149 |
| 318 | 20231010 | 135100 | 1284077540 | 16690 | 16690 | 16690 | 16690 | 97 |
| 319 | 20231010 | 135000 | 1282458610 | 16700 | 16700 | 16700 | 16700 | 50 |
| 320 | 20231010 | 134900 | 1281623610 | 16700 | 16700 | 16700 | 16700 | 122 |
| 321 | 20231010 | 134800 | 1279586210 | 16710 | 16710 | 16710 | 16700 | 103 |
| 322 | 20231010 | 134700 | 1277866090 | 16710 | 16700 | 16710 | 16700 | 294 |
| 323 | 20231010 | 134600 | 1272955000 | 16700 | 16700 | 16700 | 16690 | 80 |
| 324 | 20231010 | 134500 | 1271619020 | 16700 | 16710 | 16710 | 16690 | 285 |
| 325 | 20231010 | 134400 | 1266859490 | 16710 | 16730 | 16730 | 16710 | 781 |
| 326 | 20231010 | 134300 | 1253806310 | 16730 | 16750 | 16750 | 16710 | 144 |
| 327 | 20231010 | 134200 | 1251396470 | 16780 | 16720 | 16780 | 16710 | 333 |
| 328 | 20231010 | 134100 | 1245825090 | 16750 | 16740 | 16750 | 16720 | 198 |
| 329 | 20231010 | 134000 | 1242513580 | 16740 | 16720 | 16740 | 16720 | 74 |
| 330 | 20231010 | 133900 | 1241276280 | 16710 | 16690 | 16710 | 16690 | 159 |
| 331 | 20231010 | 133800 | 1238620520 | 16700 | 16700 | 16700 | 16680 | 223 |
| 332 | 20231010 | 133700 | 1234898440 | 16690 | 16690 | 16700 | 16690 | 68 |
| 333 | 20231010 | 133600 | 1233763170 | 16700 | 16750 | 16750 | 16690 | 1030 |
| 334 | 20231010 | 133500 | 1216554620 | 16760 | 16770 | 16770 | 16760 | 489 |
| 335 | 20231010 | 133400 | 1208357400 | 16760 | 16780 | 16780 | 16760 | 2 |
| 336 | 20231010 | 133300 | 1208323860 | 16780 | 16790 | 16790 | 16780 | 316 |
| 337 | 20231010 | 133200 | 1203020870 | 16780 | 16770 | 16790 | 16700 | 1454 |
| 338 | 20231010 | 133100 | 1178683710 | 16770 | 16720 | 16790 | 16720 | 681 |
| 339 | 20231010 | 133000 | 1167282520 | 16720 | 16700 | 16720 | 16690 | 1268 |
| 340 | 20231010 | 132900 | 1146106810 | 16690 | 16700 | 16700 | 16690 | 1152 |
| 341 | 20231010 | 132800 | 1126879720 | 16690 | 16710 | 16710 | 16690 | 1402 |
| 342 | 20231010 | 132700 | 1103475840 | 16710 | 16730 | 16730 | 16710 | 953 |
| 343 | 20231010 | 132600 | 1087547280 | 16730 | 16730 | 16740 | 16720 | 372 |
| 344 | 20231010 | 132500 | 1081325810 | 16730 | 16730 | 16730 | 16720 | 258 |
| 345 | 20231010 | 132400 | 1077010210 | 16730 | 16740 | 16740 | 16730 | 128 |
| 346 | 20231010 | 132300 | 1074867700 | 16750 | 16740 | 16750 | 16740 | 155 |
| 347 | 20231010 | 132200 | 1072272690 | 16740 | 16760 | 16760 | 16740 | 961 |
| 348 | 20231010 | 132100 | 1056181710 | 16760 | 16770 | 16770 | 16760 | 288 |
| 349 | 20231010 | 132000 | 1051354340 | 16780 | 16750 | 16780 | 16750 | 389 |
| 350 | 20231010 | 131900 | 1044834770 | 16760 | 16790 | 16790 | 16760 | 624 |
| 351 | 20231010 | 131800 | 1034370920 | 16790 | 16790 | 16800 | 16790 | 183 |
| 352 | 20231010 | 131700 | 1031298300 | 16800 | 16790 | 16800 | 16790 | 417 |
| 353 | 20231010 | 131600 | 1024296860 | 16780 | 16800 | 16800 | 16780 | 670 |
| 354 | 20231010 | 131500 | 1013042350 | 16800 | 16810 | 16810 | 16800 | 513 |
| 355 | 20231010 | 131400 | 1004421640 | 16810 | 16830 | 16830 | 16810 | 692 |
| 356 | 20231010 | 131300 | 992784970 | 16840 | 16840 | 16840 | 16830 | 133 |
| 357 | 20231010 | 131200 | 990545260 | 16840 | 16860 | 16860 | 16810 | 585 |
| 358 | 20231010 | 131100 | 980692060 | 16860 | 16860 | 16860 | 16850 | 709 |
| 359 | 20231010 | 131000 | 968743320 | 16860 | 16860 | 16860 | 16860 | 52 |
| 360 | 20231010 | 130900 | 967866600 | 16870 | 16880 | 16880 | 16860 | 471 |
| 361 | 20231010 | 130800 | 959919560 | 16880 | 16880 | 16880 | 16870 | 15 |
| 362 | 20231010 | 130700 | 959666370 | 16880 | 16880 | 16880 | 16880 | 195 |
| 363 | 20231010 | 130600 | 956374770 | 16880 | 16890 | 16890 | 16880 | 158 |
| 364 | 20231010 | 130500 | 953706270 | 16890 | 16890 | 16890 | 16890 | 211 |
| 365 | 20231010 | 130400 | 950142480 | 16890 | 16900 | 16900 | 16890 | 51 |
| 366 | 20231010 | 130300 | 949280930 | 16900 | 16900 | 16900 | 16900 | 172 |
| 367 | 20231010 | 130200 | 946374130 | 16900 | 16910 | 16910 | 16900 | 57 |
| 368 | 20231010 | 130100 | 945410760 | 16910 | 16900 | 16910 | 16900 | 170 |
| 369 | 20231010 | 130000 | 942536110 | 16910 | 16900 | 16910 | 16900 | 206 |
| 370 | 20231010 | 125900 | 939052710 | 16930 | 16930 | 16930 | 16900 | 1186 |
| 371 | 20231010 | 125800 | 918996230 | 16930 | 16930 | 16930 | 16930 | 2 |
| 372 | 20231010 | 125700 | 918962370 | 16920 | 16930 | 16930 | 16920 | 166 |
| 373 | 20231010 | 125600 | 916152020 | 16930 | 16930 | 16930 | 16930 | 112 |
| 374 | 20231010 | 125500 | 914255860 | 16930 | 16940 | 16940 | 16930 | 235 |
| 375 | 20231010 | 125400 | 910274970 | 16940 | 16950 | 16950 | 16940 | 3 |
| 376 | 20231010 | 125300 | 910224130 | 16950 | 16950 | 16950 | 16950 | 5 |
| 377 | 20231010 | 125200 | 910139380 | 16950 | 16980 | 16980 | 16940 | 2040 |
| 378 | 20231010 | 125100 | 875548020 | 16990 | 16980 | 16990 | 16980 | 44 |
| 379 | 20231010 | 125000 | 874800860 | 16990 | 16990 | 16990 | 16990 | 0 |
| 380 | 20231010 | 124900 | 874800860 | 16990 | 16990 | 16990 | 16990 | 1 |
| 381 | 20231010 | 124800 | 874783870 | 16990 | 16990 | 16990 | 16980 | 421 |
| 382 | 20231010 | 124700 | 867631090 | 16980 | 16990 | 16990 | 16980 | 404 |
| 383 | 20231010 | 124600 | 860768420 | 17000 | 17000 | 17000 | 17000 | 204 |
| 384 | 20231010 | 124500 | 857300420 | 17000 | 17020 | 17020 | 17000 | 1647 |
| 385 | 20231010 | 124400 | 829294420 | 17030 | 17030 | 17030 | 17030 | 175 |
| 386 | 20231010 | 124300 | 826314170 | 17020 | 17020 | 17020 | 17020 | 0 |
| 387 | 20231010 | 124200 | 826314170 | 17020 | 17030 | 17030 | 17020 | 2 |
| 388 | 20231010 | 124100 | 826280120 | 17030 | 17030 | 17030 | 17030 | 1 |
| 389 | 20231010 | 124000 | 826263090 | 17030 | 17030 | 17030 | 17030 | 116 |
| 390 | 20231010 | 123900 | 824287610 | 17030 | 17030 | 17030 | 17030 | 63 |
| 391 | 20231010 | 123800 | 823214720 | 17040 | 17040 | 17040 | 17040 | 3 |
| 392 | 20231010 | 123700 | 823163600 | 17030 | 17030 | 17030 | 17030 | 181 |
| 393 | 20231010 | 123600 | 820081170 | 17040 | 17050 | 17050 | 17040 | 665 |
| 394 | 20231010 | 123500 | 808747070 | 17050 | 17050 | 17050 | 17050 | 1 |
| 395 | 20231010 | 123400 | 808730020 | 17050 | 17050 | 17050 | 17040 | 263 |
| 396 | 20231010 | 123300 | 804247630 | 17050 | 17050 | 17050 | 17050 | 2 |
| 397 | 20231010 | 123200 | 804213530 | 17050 | 17050 | 17050 | 17050 | 18 |
| 398 | 20231010 | 123100 | 803906630 | 17050 | 17050 | 17050 | 17050 | 116 |
| 399 | 20231010 | 123000 | 801928830 | 17050 | 17050 | 17050 | 17050 | 0 |
| 400 | 20231010 | 122900 | 801928830 | 17050 | 17050 | 17050 | 17040 | 13 |
| 401 | 20231010 | 122800 | 801707280 | 17050 | 17050 | 17050 | 17050 | 14 |
| 402 | 20231010 | 122700 | 801468580 | 17050 | 17040 | 17050 | 17040 | 186 |
| 403 | 20231010 | 122600 | 798297290 | 17050 | 17050 | 17050 | 17050 | 2 |
| 404 | 20231010 | 122500 | 798263190 | 17050 | 17050 | 17050 | 17050 | 734 |
| 405 | 20231010 | 122400 | 785748490 | 17060 | 17060 | 17060 | 17060 | 1 |
| 406 | 20231010 | 122300 | 785731430 | 17060 | 17070 | 17070 | 17060 | 106 |
| 407 | 20231010 | 122200 | 783922020 | 17060 | 17060 | 17060 | 17060 | 228 |
| 408 | 20231010 | 122100 | 780032340 | 17060 | 17070 | 17070 | 17060 | 600 |
| 409 | 20231010 | 122000 | 769790360 | 17070 | 17070 | 17070 | 17070 | 61 |
| 410 | 20231010 | 121900 | 768749090 | 17080 | 17080 | 17080 | 17080 | 176 |
| 411 | 20231010 | 121800 | 765743010 | 17070 | 17080 | 17080 | 17070 | 172 |
| 412 | 20231010 | 121700 | 762806760 | 17070 | 17070 | 17070 | 17070 | 1 |
| 413 | 20231010 | 121600 | 762789690 | 17080 | 17080 | 17080 | 17080 | 6 |
| 414 | 20231010 | 121500 | 762687210 | 17070 | 17070 | 17070 | 17070 | 0 |
| 415 | 20231010 | 121400 | 762687210 | 17070 | 17070 | 17080 | 17070 | 116 |
| 416 | 20231010 | 121300 | 760705950 | 17070 | 17070 | 17070 | 17070 | 27 |
| 417 | 20231010 | 121200 | 760245060 | 17070 | 17070 | 17070 | 17070 | 1 |
| 418 | 20231010 | 121100 | 760227990 | 17060 | 17070 | 17070 | 17060 | 4 |
| 419 | 20231010 | 121000 | 760159720 | 17070 | 17060 | 17070 | 17060 | 215 |
| 420 | 20231010 | 120900 | 756490030 | 17060 | 17060 | 17060 | 17060 | 21 |
| 421 | 20231010 | 120800 | 756131770 | 17060 | 17060 | 17060 | 17060 | 87 |
| 422 | 20231010 | 120700 | 754647550 | 17060 | 17070 | 17070 | 17060 | 4 |
| 423 | 20231010 | 120600 | 754579290 | 17070 | 17060 | 17070 | 17060 | 122 |
| 424 | 20231010 | 120500 | 752496800 | 17060 | 17060 | 17060 | 17060 | 1 |
| 425 | 20231010 | 120400 | 752479740 | 17060 | 17060 | 17060 | 17060 | 1 |
| 426 | 20231010 | 120300 | 752462680 | 17060 | 17060 | 17060 | 17060 | 25 |
| 427 | 20231010 | 120200 | 752036180 | 17060 | 17070 | 17070 | 17060 | 966 |
| 428 | 20231010 | 120100 | 735546570 | 17060 | 17060 | 17060 | 17060 | 26 |
| 429 | 20231010 | 120000 | 735103010 | 17060 | 17060 | 17060 | 17060 | 0 |
| 430 | 20231010 | 115900 | 735103010 | 17060 | 17070 | 17070 | 17060 | 51 |
| 431 | 20231010 | 115800 | 734232450 | 17070 | 17070 | 17070 | 17070 | 54 |
| 432 | 20231010 | 115700 | 733310670 | 17070 | 17060 | 17070 | 17060 | 127 |
| 433 | 20231010 | 115600 | 731142790 | 17060 | 17060 | 17060 | 17060 | 62 |
| 434 | 20231010 | 115500 | 730085070 | 17060 | 17070 | 17070 | 17060 | 3 |
| 435 | 20231010 | 115400 | 730033880 | 17060 | 17060 | 17060 | 17060 | 76 |
| 436 | 20231010 | 115300 | 728737320 | 17070 | 17060 | 17070 | 17060 | 182 |
| 437 | 20231010 | 115200 | 725630590 | 17060 | 17070 | 17070 | 17060 | 335 |
| 438 | 20231010 | 115100 | 719915390 | 17070 | 17060 | 17070 | 17060 | 202 |
| 439 | 20231010 | 115000 | 716469260 | 17060 | 17070 | 17070 | 17060 | 13 |
| 440 | 20231010 | 114900 | 716247360 | 17060 | 17070 | 17080 | 17060 | 449 |
| 441 | 20231010 | 114800 | 708581670 | 17080 | 17080 | 17080 | 17080 | 0 |
| 442 | 20231010 | 114700 | 708581670 | 17080 | 17070 | 17080 | 17070 | 26 |
| 443 | 20231010 | 114600 | 708137600 | 17080 | 17080 | 17080 | 17080 | 0 |
| 444 | 20231010 | 114500 | 708137600 | 17080 | 17080 | 17080 | 17070 | 190 |
| 445 | 20231010 | 114400 | 704892410 | 17080 | 17080 | 17080 | 17070 | 49 |
| 446 | 20231010 | 114300 | 704055500 | 17080 | 17080 | 17080 | 17080 | 0 |
| 447 | 20231010 | 114200 | 704055500 | 17080 | 17080 | 17080 | 17080 | 3 |
| 448 | 20231010 | 114100 | 704004260 | 17070 | 17080 | 17080 | 17070 | 43 |
| 449 | 20231010 | 114000 | 703269840 | 17080 | 17070 | 17080 | 17070 | 113 |
| 450 | 20231010 | 113900 | 701339810 | 17070 | 17070 | 17070 | 17070 | 1 |
| 451 | 20231010 | 113800 | 701322740 | 17070 | 17080 | 17080 | 17070 | 41 |
| 452 | 20231010 | 113700 | 700622480 | 17080 | 17090 | 17090 | 17080 | 3 |
| 453 | 20231010 | 113600 | 700571220 | 17090 | 17080 | 17090 | 17080 | 210 |
| 454 | 20231010 | 113500 | 696982760 | 17080 | 17080 | 17080 | 17080 | 2 |
| 455 | 20231010 | 113400 | 696948600 | 17080 | 17080 | 17080 | 17080 | 64 |
| 456 | 20231010 | 113300 | 695855480 | 17080 | 17080 | 17080 | 17080 | 0 |
| 457 | 20231010 | 113200 | 695855480 | 17080 | 17080 | 17090 | 17080 | 191 |
| 458 | 20231010 | 113100 | 692591950 | 17080 | 17080 | 17080 | 17080 | 1 |
| 459 | 20231010 | 113000 | 692574870 | 17090 | 17080 | 17090 | 17080 | 110 |
| 460 | 20231010 | 112900 | 690694980 | 17090 | 17090 | 17090 | 17090 | 0 |
| 461 | 20231010 | 112800 | 690694980 | 17090 | 17080 | 17090 | 17080 | 353 |
| 462 | 20231010 | 112700 | 684664010 | 17080 | 17080 | 17080 | 17080 | 0 |
| 463 | 20231010 | 112600 | 684664010 | 17080 | 17080 | 17080 | 17080 | 1 |
| 464 | 20231010 | 112500 | 684646930 | 17080 | 17080 | 17080 | 17080 | 1 |
| 465 | 20231010 | 112400 | 684629850 | 17090 | 17090 | 17090 | 17090 | 117 |
| 466 | 20231010 | 112300 | 682630320 | 17080 | 17080 | 17080 | 17080 | 2 |
| 467 | 20231010 | 112200 | 682596160 | 17080 | 17090 | 17090 | 17080 | 205 |
| 468 | 20231010 | 112100 | 679094740 | 17090 | 17090 | 17090 | 17090 | 1 |
| 469 | 20231010 | 112000 | 679077650 | 17080 | 17080 | 17080 | 17080 | 45 |
| 470 | 20231010 | 111900 | 678309050 | 17080 | 17090 | 17090 | 17080 | 229 |
| 471 | 20231010 | 111800 | 674395490 | 17090 | 17090 | 17090 | 17090 | 3 |
| 472 | 20231010 | 111700 | 674344220 | 17080 | 17080 | 17080 | 17080 | 2 |
| 473 | 20231010 | 111600 | 674310060 | 17080 | 17090 | 17090 | 17080 | 6 |
| 474 | 20231010 | 111500 | 674207530 | 17090 | 17090 | 17090 | 17090 | 127 |
| 475 | 20231010 | 111400 | 672037100 | 17080 | 17080 | 17080 | 17080 | 90 |
| 476 | 20231010 | 111300 | 670499900 | 17080 | 17080 | 17090 | 17080 | 6 |
| 477 | 20231010 | 111200 | 670397410 | 17080 | 17080 | 17080 | 17080 | 91 |
| 478 | 20231010 | 111100 | 668843130 | 17080 | 17090 | 17090 | 17070 | 307 |
| 479 | 20231010 | 111000 | 663598070 | 17080 | 17080 | 17080 | 17080 | 1 |
| 480 | 20231010 | 110900 | 663580990 | 17090 | 17090 | 17090 | 17090 | 2 |
| 481 | 20231010 | 110800 | 663546810 | 17090 | 17090 | 17090 | 17090 | 51 |
| 482 | 20231010 | 110700 | 662675220 | 17090 | 17090 | 17090 | 17090 | 97 |
| 483 | 20231010 | 110600 | 661017490 | 17090 | 17090 | 17090 | 17090 | 311 |
| 484 | 20231010 | 110500 | 655702500 | 17090 | 17080 | 17090 | 17080 | 324 |
| 485 | 20231010 | 110400 | 650165380 | 17080 | 17080 | 17080 | 17080 | 338 |
| 486 | 20231010 | 110300 | 644392340 | 17080 | 17080 | 17080 | 17080 | 0 |
| 487 | 20231010 | 110200 | 644392340 | 17080 | 17070 | 17080 | 17070 | 202 |
| 488 | 20231010 | 110100 | 640942310 | 17070 | 17070 | 17070 | 17070 | 1 |
| 489 | 20231010 | 110000 | 640925240 | 17080 | 17080 | 17080 | 17080 | 0 |
| 490 | 20231010 | 105900 | 640925240 | 17080 | 17090 | 17090 | 17070 | 82 |
| 491 | 20231010 | 105800 | 639524440 | 17090 | 17070 | 17090 | 17070 | 195 |
| 492 | 20231010 | 105700 | 636193440 | 17060 | 17040 | 17060 | 17040 | 120 |
| 493 | 20231010 | 105600 | 634147960 | 17040 | 17040 | 17040 | 17040 | 39 |
| 494 | 20231010 | 105500 | 633483400 | 17040 | 17040 | 17040 | 17030 | 335 |
| 495 | 20231010 | 105400 | 627775010 | 17030 | 17040 | 17040 | 17030 | 210 |
| 496 | 20231010 | 105300 | 624197140 | 17040 | 17030 | 17040 | 17030 | 4 |
| 497 | 20231010 | 105200 | 624128990 | 17030 | 17030 | 17030 | 17030 | 1 |
| 498 | 20231010 | 105100 | 624111960 | 17040 | 17040 | 17040 | 17040 | 12 |
| 499 | 20231010 | 105000 | 623907480 | 17040 | 17040 | 17040 | 17040 | 171 |
| 500 | 20231010 | 104900 | 620993640 | 17040 | 17040 | 17040 | 17040 | 314 |
| 501 | 20231010 | 104800 | 615643080 | 17030 | 17030 | 17030 | 17030 | 6 |
| 502 | 20231010 | 104700 | 615540900 | 17040 | 17020 | 17040 | 17020 | 188 |
| 503 | 20231010 | 104600 | 612340760 | 17020 | 17020 | 17020 | 17010 | 143 |
| 504 | 20231010 | 104500 | 609907670 | 17020 | 17040 | 17040 | 17010 | 1480 |
| 505 | 20231010 | 104400 | 584706850 | 17040 | 17040 | 17040 | 17040 | 0 |
| 506 | 20231010 | 104300 | 584706850 | 17040 | 17040 | 17050 | 17040 | 36 |
| 507 | 20231010 | 104200 | 584093360 | 17040 | 17060 | 17060 | 17040 | 282 |
| 508 | 20231010 | 104100 | 579285710 | 17060 | 17060 | 17060 | 17060 | 117 |
| 509 | 20231010 | 104000 | 577289690 | 17060 | 17060 | 17060 | 17060 | 78 |
| 510 | 20231010 | 103900 | 575959010 | 17060 | 17050 | 17060 | 17050 | 592 |
| 511 | 20231010 | 103800 | 565865220 | 17050 | 17050 | 17050 | 17050 | 12 |
| 512 | 20231010 | 103700 | 565660620 | 17050 | 17050 | 17050 | 17050 | 165 |
| 513 | 20231010 | 103600 | 562847370 | 17040 | 17040 | 17040 | 17040 | 0 |
| 514 | 20231010 | 103500 | 562847370 | 17040 | 17040 | 17040 | 17040 | 100 |
| 515 | 20231010 | 103400 | 561143370 | 17040 | 17050 | 17050 | 17040 | 250 |
| 516 | 20231010 | 103300 | 556882870 | 17050 | 17050 | 17050 | 17050 | 125 |
| 517 | 20231010 | 103200 | 554751620 | 17040 | 17040 | 17050 | 17040 | 125 |
| 518 | 20231010 | 103100 | 552621570 | 17040 | 17040 | 17040 | 17040 | 130 |
| 519 | 20231010 | 103000 | 550406370 | 17040 | 17040 | 17040 | 17040 | 6 |
| 520 | 20231010 | 102900 | 550304130 | 17040 | 17040 | 17040 | 17040 | 636 |
| 521 | 20231010 | 102800 | 539466690 | 17030 | 17030 | 17030 | 17030 | 94 |
| 522 | 20231010 | 102700 | 537865870 | 17030 | 17030 | 17030 | 17030 | 11 |
| 523 | 20231010 | 102600 | 537678540 | 17030 | 17040 | 17040 | 17030 | 185 |
| 524 | 20231010 | 102500 | 534527950 | 17040 | 17040 | 17040 | 17030 | 19 |
| 525 | 20231010 | 102400 | 534204250 | 17040 | 17040 | 17040 | 17040 | 127 |
| 526 | 20231010 | 102300 | 532040170 | 17040 | 17050 | 17050 | 17040 | 64 |
| 527 | 20231010 | 102200 | 530949020 | 17050 | 17050 | 17050 | 17050 | 19 |
| 528 | 20231010 | 102100 | 530625070 | 17060 | 17090 | 17090 | 17050 | 28 |
| 529 | 20231010 | 102000 | 530147340 | 17090 | 17030 | 17090 | 17030 | 238 |
| 530 | 20231010 | 101900 | 526089630 | 17030 | 17030 | 17030 | 17010 | 114 |
| 531 | 20231010 | 101800 | 524149110 | 17030 | 17030 | 17030 | 17030 | 5 |
| 532 | 20231010 | 101700 | 524063960 | 17030 | 17020 | 17030 | 17020 | 118 |
| 533 | 20231010 | 101600 | 522055350 | 17020 | 16980 | 17020 | 16980 | 409 |
| 534 | 20231010 | 101500 | 515101290 | 16970 | 16960 | 16970 | 16960 | 99 |
| 535 | 20231010 | 101400 | 513422170 | 16960 | 16970 | 16970 | 16950 | 652 |
| 536 | 20231010 | 101300 | 502367130 | 16990 | 16990 | 16990 | 16960 | 778 |
| 537 | 20231010 | 101200 | 489160830 | 16990 | 16990 | 17000 | 16990 | 125 |
| 538 | 20231010 | 101100 | 487037010 | 16980 | 16980 | 17000 | 16980 | 336 |
| 539 | 20231010 | 101000 | 481329940 | 16980 | 16990 | 16990 | 16980 | 50 |
| 540 | 20231010 | 100900 | 480480920 | 16990 | 16980 | 16990 | 16970 | 133 |
| 541 | 20231010 | 100800 | 478222510 | 16980 | 16980 | 16980 | 16980 | 166 |
| 542 | 20231010 | 100700 | 475403830 | 16980 | 16980 | 16980 | 16980 | 126 |
| 543 | 20231010 | 100600 | 473264350 | 16980 | 16980 | 16980 | 16970 | 26 |
| 544 | 20231010 | 100500 | 472822880 | 16970 | 16980 | 16980 | 16970 | 211 |
| 545 | 20231010 | 100400 | 469242160 | 16970 | 17000 | 17000 | 16970 | 681 |
| 546 | 20231010 | 100300 | 457676290 | 17000 | 17010 | 17010 | 17000 | 299 |
| 547 | 20231010 | 100200 | 452591440 | 17000 | 17000 | 17000 | 16990 | 253 |
| 548 | 20231010 | 100100 | 448290450 | 17000 | 17000 | 17000 | 17000 | 83 |
| 549 | 20231010 | 100000 | 446879450 | 17000 | 17000 | 17000 | 17000 | 105 |
| 550 | 20231010 | 095900 | 445094450 | 17000 | 16980 | 17000 | 16980 | 253 |
| 551 | 20231010 | 095800 | 440794960 | 16980 | 16970 | 16980 | 16970 | 214 |
| 552 | 20231010 | 095700 | 437162250 | 16970 | 16960 | 16970 | 16940 | 1033 |
| 553 | 20231010 | 095600 | 419649260 | 16960 | 17000 | 17000 | 16960 | 401 |
| 554 | 20231010 | 095500 | 412840610 | 17000 | 17000 | 17010 | 17000 | 301 |
| 555 | 20231010 | 095400 | 407721450 | 17000 | 17020 | 17020 | 17000 | 920 |
| 556 | 20231010 | 095300 | 392079010 | 17020 | 17040 | 17050 | 17010 | 3216 |
| 557 | 20231010 | 095200 | 337340840 | 17040 | 17050 | 17050 | 17040 | 240 |
| 558 | 20231010 | 095100 | 333250930 | 17040 | 17050 | 17050 | 17040 | 32 |
| 559 | 20231010 | 095000 | 332705370 | 17060 | 17070 | 17070 | 17050 | 755 |
| 560 | 20231010 | 094900 | 319828220 | 17070 | 17090 | 17090 | 17070 | 687 |
| 561 | 20231010 | 094800 | 308096900 | 17100 | 17100 | 17100 | 17100 | 278 |
| 562 | 20231010 | 094700 | 303343100 | 17100 | 17100 | 17100 | 17100 | 44 |
| 563 | 20231010 | 094600 | 302590700 | 17100 | 17100 | 17110 | 17100 | 171 |
| 564 | 20231010 | 094500 | 299664980 | 17100 | 17110 | 17110 | 17100 | 19 |
| 565 | 20231010 | 094400 | 299340050 | 17110 | 17090 | 17120 | 17090 | 962 |
| 566 | 20231010 | 094300 | 282889170 | 17090 | 17100 | 17100 | 17090 | 18 |
| 567 | 20231010 | 094200 | 282581520 | 17100 | 17090 | 17100 | 17090 | 164 |
| 568 | 20231010 | 094100 | 279777160 | 17090 | 17100 | 17100 | 17090 | 26 |
| 569 | 20231010 | 094000 | 279332690 | 17090 | 17090 | 17090 | 17090 | 94 |
| 570 | 20231010 | 093900 | 277726230 | 17090 | 17110 | 17110 | 17090 | 730 |
| 571 | 20231010 | 093800 | 265238220 | 17120 | 17120 | 17120 | 17120 | 151 |
| 572 | 20231010 | 093700 | 262653100 | 17120 | 17120 | 17120 | 17120 | 344 |
| 573 | 20231010 | 093600 | 256763820 | 17110 | 17110 | 17110 | 17110 | 484 |
| 574 | 20231010 | 093500 | 248482580 | 17110 | 17110 | 17110 | 17110 | 3 |
| 575 | 20231010 | 093400 | 248431250 | 17100 | 17120 | 17120 | 17100 | 377 |
| 576 | 20231010 | 093300 | 241979880 | 17120 | 17130 | 17130 | 17100 | 941 |
| 577 | 20231010 | 093200 | 225879470 | 17130 | 17140 | 17140 | 17120 | 291 |
| 578 | 20231010 | 093100 | 220895140 | 17140 | 17140 | 17140 | 17130 | 362 |
| 579 | 20231010 | 093000 | 214693760 | 17140 | 17130 | 17140 | 17130 | 343 |
| 580 | 20231010 | 092900 | 208816220 | 17140 | 17150 | 17150 | 17130 | 237 |
| 581 | 20231010 | 092800 | 204754520 | 17150 | 17130 | 17150 | 17130 | 149 |
| 582 | 20231010 | 092700 | 202201280 | 17130 | 17150 | 17150 | 17120 | 391 |
| 583 | 20231010 | 092600 | 195502010 | 17160 | 17160 | 17160 | 17160 | 100 |
| 584 | 20231010 | 092500 | 193786010 | 17160 | 17160 | 17160 | 17160 | 392 |
| 585 | 20231010 | 092400 | 187059290 | 17160 | 17150 | 17160 | 17150 | 60 |
| 586 | 20231010 | 092300 | 186029890 | 17150 | 17150 | 17150 | 17150 | 154 |
| 587 | 20231010 | 092200 | 183388790 | 17160 | 17140 | 17160 | 17140 | 175 |
| 588 | 20231010 | 092100 | 180389180 | 17130 | 17130 | 17140 | 17130 | 415 |
| 589 | 20231010 | 092000 | 173279970 | 17130 | 17160 | 17160 | 17120 | 547 |
| 590 | 20231010 | 091900 | 163907440 | 17160 | 17160 | 17160 | 17160 | 3 |
| 591 | 20231010 | 091800 | 163855960 | 17160 | 17160 | 17160 | 17160 | 59 |
| 592 | 20231010 | 091700 | 162843520 | 17160 | 17150 | 17160 | 17130 | 379 |
| 593 | 20231010 | 091600 | 156345230 | 17140 | 17170 | 17170 | 17140 | 161 |
| 594 | 20231010 | 091500 | 153581040 | 17170 | 17140 | 17170 | 17140 | 367 |
| 595 | 20231010 | 091400 | 147288220 | 17140 | 17180 | 17180 | 17140 | 106 |
| 596 | 20231010 | 091300 | 145467220 | 17180 | 17190 | 17190 | 17180 | 220 |
| 597 | 20231010 | 091200 | 141686560 | 17180 | 17110 | 17180 | 17110 | 164 |
| 598 | 20231010 | 091100 | 138875240 | 17110 | 17190 | 17190 | 17100 | 179 |
| 599 | 20231010 | 091000 | 135810270 | 17190 | 17140 | 17200 | 17140 | 1144 |
| 600 | 20231010 | 090900 | 116193560 | 17140 | 17150 | 17160 | 17140 | 361 |
| 601 | 20231010 | 090800 | 110001850 | 17160 | 17210 | 17210 | 17150 | 358 |
| 602 | 20231010 | 090700 | 103855340 | 17160 | 17130 | 17160 | 17090 | 469 |
| 603 | 20231010 | 090600 | 95830180 | 17130 | 17070 | 17130 | 17070 | 364 |
| 604 | 20231010 | 090500 | 89608150 | 17060 | 17220 | 17220 | 17060 | 925 |
| 605 | 20231010 | 090400 | 73767280 | 17220 | 17130 | 17250 | 17130 | 663 |
| 606 | 20231010 | 090300 | 62355760 | 17220 | 17180 | 17240 | 17130 | 817 |
| 607 | 20231010 | 090200 | 48318080 | 17180 | 17230 | 17230 | 17150 | 437 |
| 608 | 20231010 | 090100 | 40809660 | 17180 | 17260 | 17260 | 17150 | 772 |
| 609 | 20231010 | 090000 | 27525860 | 17230 | 17260 | 17260 | 17210 | 1595 |