32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 190700 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 4166 |
| 3 | 20231011 | 190600 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 4 | 20231011 | 190500 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 5 | 20231011 | 190400 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 6 | 20231011 | 190300 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 7 | 20231011 | 190200 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 8 | 20231011 | 190100 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 9 | 20231011 | 190000 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 10 | 20231011 | 185900 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 11 | 20231011 | 185800 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 12 | 20231011 | 185700 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 13 | 20231011 | 185600 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 14 | 20231011 | 185500 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 15 | 20231011 | 185400 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 16 | 20231011 | 185300 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 17 | 20231011 | 185200 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 18 | 20231011 | 185100 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 19 | 20231011 | 185000 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 20 | 20231011 | 184900 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 21 | 20231011 | 184800 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 22 | 20231011 | 184700 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 23 | 20231011 | 184600 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 24 | 20231011 | 184500 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 25 | 20231011 | 184400 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 26 | 20231011 | 184300 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 27 | 20231011 | 184200 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 28 | 20231011 | 184100 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 29 | 20231011 | 184000 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 30 | 20231011 | 183900 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 31 | 20231011 | 183800 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 32 | 20231011 | 183700 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 4166 |
| 33 | 20231011 | 183600 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 34 | 20231011 | 183500 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 35 | 20231011 | 183400 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 36 | 20231011 | 183300 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 37 | 20231011 | 183200 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 38 | 20231011 | 183100 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 39 | 20231011 | 183000 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 40 | 20231011 | 182900 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 41 | 20231011 | 182800 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 42 | 20231011 | 182700 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 43 | 20231011 | 182600 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 44 | 20231011 | 182500 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 45 | 20231011 | 182400 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 46 | 20231011 | 182300 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 47 | 20231011 | 182200 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 48 | 20231011 | 182100 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 49 | 20231011 | 182000 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 50 | 20231011 | 181900 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 51 | 20231011 | 181800 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 52 | 20231011 | 181700 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 53 | 20231011 | 181600 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 54 | 20231011 | 181500 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 55 | 20231011 | 181400 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 56 | 20231011 | 181300 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 57 | 20231011 | 181200 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 58 | 20231011 | 181100 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 59 | 20231011 | 181000 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 60 | 20231011 | 180900 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 61 | 20231011 | 180800 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 62 | 20231011 | 180700 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 4166 |
| 63 | 20231011 | 180600 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 64 | 20231011 | 180500 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 65 | 20231011 | 180400 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 66 | 20231011 | 180300 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 67 | 20231011 | 180200 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 68 | 20231011 | 180100 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 69 | 20231011 | 180000 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 70 | 20231011 | 175900 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 71 | 20231011 | 175800 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 72 | 20231011 | 175700 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 73 | 20231011 | 175600 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 74 | 20231011 | 175500 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 75 | 20231011 | 175400 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 76 | 20231011 | 175300 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 77 | 20231011 | 175200 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 78 | 20231011 | 175100 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 79 | 20231011 | 175000 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 80 | 20231011 | 174900 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 81 | 20231011 | 174800 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 82 | 20231011 | 174700 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 83 | 20231011 | 174600 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 84 | 20231011 | 174500 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 85 | 20231011 | 174400 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 86 | 20231011 | 174300 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 87 | 20231011 | 174200 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 88 | 20231011 | 174100 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 89 | 20231011 | 174000 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 90 | 20231011 | 173900 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 91 | 20231011 | 173800 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 92 | 20231011 | 173700 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 4166 |
| 93 | 20231011 | 173600 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 94 | 20231011 | 173500 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 95 | 20231011 | 173400 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 96 | 20231011 | 173300 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 97 | 20231011 | 173200 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 98 | 20231011 | 173100 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 99 | 20231011 | 173000 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 100 | 20231011 | 172900 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 101 | 20231011 | 172800 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 102 | 20231011 | 172700 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 103 | 20231011 | 172600 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 104 | 20231011 | 172500 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 105 | 20231011 | 172400 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 106 | 20231011 | 172300 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 107 | 20231011 | 172200 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 108 | 20231011 | 172100 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 109 | 20231011 | 172000 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 110 | 20231011 | 171900 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 111 | 20231011 | 171800 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 112 | 20231011 | 171700 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 113 | 20231011 | 171600 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 114 | 20231011 | 171500 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 115 | 20231011 | 171400 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 116 | 20231011 | 171300 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 117 | 20231011 | 171200 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 118 | 20231011 | 171100 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 119 | 20231011 | 171000 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 120 | 20231011 | 170900 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 121 | 20231011 | 170800 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 122 | 20231011 | 170700 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 4166 |
| 123 | 20231011 | 170600 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 124 | 20231011 | 170500 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 125 | 20231011 | 170400 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 126 | 20231011 | 170300 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 127 | 20231011 | 170200 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 128 | 20231011 | 170100 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 129 | 20231011 | 170000 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 130 | 20231011 | 165900 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 131 | 20231011 | 165800 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 132 | 20231011 | 165700 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 133 | 20231011 | 165600 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 134 | 20231011 | 165500 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 135 | 20231011 | 165400 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 136 | 20231011 | 165300 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 137 | 20231011 | 165200 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 138 | 20231011 | 165100 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 139 | 20231011 | 165000 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 140 | 20231011 | 164900 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 141 | 20231011 | 164800 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 142 | 20231011 | 164700 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 143 | 20231011 | 164600 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 144 | 20231011 | 164500 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 145 | 20231011 | 164400 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 146 | 20231011 | 164300 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 147 | 20231011 | 164200 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 148 | 20231011 | 164100 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 149 | 20231011 | 164000 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 150 | 20231011 | 163900 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 151 | 20231011 | 163800 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 152 | 20231011 | 163700 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 4166 |
| 153 | 20231011 | 163600 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 154 | 20231011 | 163500 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 155 | 20231011 | 163400 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 156 | 20231011 | 163300 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 157 | 20231011 | 163200 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 158 | 20231011 | 163100 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 159 | 20231011 | 163000 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 160 | 20231011 | 162900 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 161 | 20231011 | 162800 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 162 | 20231011 | 162700 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 163 | 20231011 | 162600 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 164 | 20231011 | 162500 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 165 | 20231011 | 162400 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 166 | 20231011 | 162300 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 167 | 20231011 | 162200 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 168 | 20231011 | 162100 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 169 | 20231011 | 162000 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 170 | 20231011 | 161900 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 171 | 20231011 | 161800 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 172 | 20231011 | 161700 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 173 | 20231011 | 161600 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 174 | 20231011 | 161500 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 175 | 20231011 | 161400 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 176 | 20231011 | 161300 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 177 | 20231011 | 161200 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 178 | 20231011 | 161100 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 179 | 20231011 | 161000 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 180 | 20231011 | 160900 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 181 | 20231011 | 160800 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 182 | 20231011 | 160700 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 4166 |
| 183 | 20231011 | 160600 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 184 | 20231011 | 160500 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 185 | 20231011 | 160400 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 186 | 20231011 | 160300 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 187 | 20231011 | 160200 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 188 | 20231011 | 160100 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 189 | 20231011 | 160000 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 190 | 20231011 | 155900 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 191 | 20231011 | 155800 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 192 | 20231011 | 155700 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 193 | 20231011 | 155600 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 194 | 20231011 | 155500 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 195 | 20231011 | 155400 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 196 | 20231011 | 155300 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 197 | 20231011 | 155200 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 198 | 20231011 | 155100 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 199 | 20231011 | 155000 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 200 | 20231011 | 154900 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 201 | 20231011 | 154800 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 202 | 20231011 | 154700 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 203 | 20231011 | 154600 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 204 | 20231011 | 154500 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 205 | 20231011 | 154400 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 206 | 20231011 | 154300 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 207 | 20231011 | 154200 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 208 | 20231011 | 154100 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 209 | 20231011 | 154000 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 210 | 20231011 | 153900 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 211 | 20231011 | 153800 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 212 | 20231011 | 153700 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 4166 |
| 213 | 20231011 | 153600 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 214 | 20231011 | 153500 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 215 | 20231011 | 153400 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 216 | 20231011 | 153300 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 217 | 20231011 | 153200 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 218 | 20231011 | 153100 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 219 | 20231011 | 153000 | 2285869670 | 16700 | 16700 | 16700 | 16700 | 4166 |
| 220 | 20231011 | 152900 | 2216297470 | 16700 | 16700 | 16700 | 16700 | 0 |
| 221 | 20231011 | 152800 | 2216297470 | 16700 | 16700 | 16700 | 16700 | 0 |
| 222 | 20231011 | 152700 | 2216297470 | 16700 | 16700 | 16700 | 16700 | 0 |
| 223 | 20231011 | 152600 | 2216297470 | 16700 | 16700 | 16700 | 16700 | 0 |
| 224 | 20231011 | 152500 | 2216297470 | 16700 | 16700 | 16700 | 16700 | 0 |
| 225 | 20231011 | 152400 | 2216297470 | 16700 | 16700 | 16700 | 16700 | 0 |
| 226 | 20231011 | 152300 | 2216297470 | 16700 | 16700 | 16700 | 16700 | 0 |
| 227 | 20231011 | 152200 | 2216297470 | 16700 | 16700 | 16700 | 16700 | 0 |
| 228 | 20231011 | 152100 | 2216297470 | 16700 | 16700 | 16700 | 16700 | 0 |
| 229 | 20231011 | 152000 | 2216297470 | 16700 | 16700 | 16700 | 16700 | 0 |
| 230 | 20231011 | 151900 | 2216297470 | 16700 | 16710 | 16740 | 16630 | 1392 |
| 231 | 20231011 | 151800 | 2193057410 | 16710 | 16680 | 16740 | 16670 | 1591 |
| 232 | 20231011 | 151700 | 2166491170 | 16670 | 16650 | 16680 | 16650 | 315 |
| 233 | 20231011 | 151600 | 2161239210 | 16660 | 16650 | 16670 | 16650 | 318 |
| 234 | 20231011 | 151500 | 2155942130 | 16650 | 16620 | 16650 | 16620 | 641 |
| 235 | 20231011 | 151400 | 2145282550 | 16620 | 16630 | 16630 | 16610 | 284 |
| 236 | 20231011 | 151300 | 2140561920 | 16630 | 16640 | 16640 | 16630 | 439 |
| 237 | 20231011 | 151200 | 2133260350 | 16640 | 16590 | 16640 | 16590 | 1253 |
| 238 | 20231011 | 151100 | 2112450790 | 16600 | 16590 | 16600 | 16590 | 234 |
| 239 | 20231011 | 151000 | 2108567460 | 16590 | 16590 | 16600 | 16590 | 75 |
| 240 | 20231011 | 150900 | 2107322500 | 16590 | 16590 | 16590 | 16590 | 7 |
| 241 | 20231011 | 150800 | 2107206370 | 16590 | 16610 | 16610 | 16590 | 398 |
| 242 | 20231011 | 150700 | 2100599600 | 16610 | 16610 | 16610 | 16600 | 84 |
| 243 | 20231011 | 150600 | 2099204420 | 16600 | 16610 | 16610 | 16600 | 283 |
| 244 | 20231011 | 150500 | 2094506430 | 16600 | 16590 | 16620 | 16590 | 402 |
| 245 | 20231011 | 150400 | 2087830150 | 16590 | 16570 | 16590 | 16570 | 431 |
| 246 | 20231011 | 150300 | 2080682620 | 16570 | 16560 | 16570 | 16560 | 935 |
| 247 | 20231011 | 150200 | 2065191920 | 16570 | 16600 | 16600 | 16570 | 1905 |
| 248 | 20231011 | 150100 | 2033609780 | 16600 | 16600 | 16600 | 16600 | 64 |
| 249 | 20231011 | 150000 | 2032547380 | 16600 | 16610 | 16610 | 16600 | 9 |
| 250 | 20231011 | 145900 | 2032397970 | 16600 | 16600 | 16600 | 16600 | 451 |
| 251 | 20231011 | 145800 | 2024911370 | 16610 | 16600 | 16610 | 16600 | 118 |
| 252 | 20231011 | 145700 | 2022951470 | 16600 | 16600 | 16600 | 16600 | 11 |
| 253 | 20231011 | 145600 | 2022768870 | 16600 | 16610 | 16610 | 16600 | 181 |
| 254 | 20231011 | 145500 | 2019762470 | 16620 | 16610 | 16620 | 16610 | 28 |
| 255 | 20231011 | 145400 | 2019297300 | 16600 | 16620 | 16630 | 16590 | 1453 |
| 256 | 20231011 | 145300 | 1995169760 | 16620 | 16630 | 16630 | 16620 | 588 |
| 257 | 20231011 | 145200 | 1985391360 | 16630 | 16630 | 16640 | 16620 | 555 |
| 258 | 20231011 | 145100 | 1976161130 | 16620 | 16630 | 16630 | 16620 | 6 |
| 259 | 20231011 | 145000 | 1976061390 | 16620 | 16620 | 16630 | 16620 | 42 |
| 260 | 20231011 | 144900 | 1975363040 | 16630 | 16570 | 16640 | 16560 | 14776 |
| 261 | 20231011 | 144800 | 1730458900 | 16570 | 16560 | 16570 | 16560 | 6 |
| 262 | 20231011 | 144700 | 1730359530 | 16560 | 16560 | 16570 | 16560 | 9 |
| 263 | 20231011 | 144600 | 1730210480 | 16570 | 16570 | 16570 | 16560 | 219 |
| 264 | 20231011 | 144500 | 1726581660 | 16560 | 16570 | 16570 | 16560 | 58 |
| 265 | 20231011 | 144400 | 1725620670 | 16570 | 16570 | 16570 | 16560 | 2628 |
| 266 | 20231011 | 144300 | 1682099780 | 16560 | 16560 | 16560 | 16560 | 7 |
| 267 | 20231011 | 144200 | 1681983860 | 16560 | 16570 | 16570 | 16560 | 17 |
| 268 | 20231011 | 144100 | 1681702230 | 16560 | 16570 | 16570 | 16560 | 60 |
| 269 | 20231011 | 144000 | 1680708510 | 16560 | 16570 | 16570 | 16560 | 9 |
| 270 | 20231011 | 143900 | 1680559420 | 16570 | 16560 | 16570 | 16560 | 16 |
| 271 | 20231011 | 143800 | 1680294380 | 16560 | 16560 | 16560 | 16560 | 6 |
| 272 | 20231011 | 143700 | 1680195020 | 16560 | 16560 | 16570 | 16560 | 239 |
| 273 | 20231011 | 143600 | 1676237070 | 16570 | 16560 | 16570 | 16560 | 10 |
| 274 | 20231011 | 143500 | 1676071450 | 16560 | 16560 | 16560 | 16560 | 324 |
| 275 | 20231011 | 143400 | 1670706010 | 16560 | 16570 | 16570 | 16560 | 850 |
| 276 | 20231011 | 143300 | 1656624070 | 16570 | 16580 | 16590 | 16570 | 352 |
| 277 | 20231011 | 143200 | 1650788200 | 16580 | 16580 | 16580 | 16580 | 669 |
| 278 | 20231011 | 143100 | 1639696180 | 16580 | 16590 | 16590 | 16580 | 858 |
| 279 | 20231011 | 143000 | 1625462020 | 16590 | 16590 | 16600 | 16590 | 15 |
| 280 | 20231011 | 142900 | 1625213100 | 16600 | 16600 | 16600 | 16590 | 2012 |
| 281 | 20231011 | 142800 | 1591833280 | 16590 | 16590 | 16600 | 16590 | 140 |
| 282 | 20231011 | 142700 | 1589510370 | 16590 | 16600 | 16600 | 16590 | 84 |
| 283 | 20231011 | 142600 | 1588116020 | 16600 | 16600 | 16600 | 16590 | 75 |
| 284 | 20231011 | 142500 | 1586871100 | 16590 | 16590 | 16590 | 16590 | 2 |
| 285 | 20231011 | 142400 | 1586837920 | 16590 | 16590 | 16590 | 16590 | 4 |
| 286 | 20231011 | 142300 | 1586771560 | 16600 | 16590 | 16600 | 16590 | 29 |
| 287 | 20231011 | 142200 | 1586290190 | 16590 | 16590 | 16600 | 16590 | 66 |
| 288 | 20231011 | 142100 | 1585194610 | 16590 | 16590 | 16600 | 16590 | 224 |
| 289 | 20231011 | 142000 | 1581476750 | 16590 | 16600 | 16600 | 16590 | 841 |
| 290 | 20231011 | 141900 | 1567516160 | 16600 | 16590 | 16600 | 16590 | 376 |
| 291 | 20231011 | 141800 | 1561274590 | 16590 | 16590 | 16590 | 16590 | 1 |
| 292 | 20231011 | 141700 | 1561258000 | 16590 | 16590 | 16590 | 16590 | 4 |
| 293 | 20231011 | 141600 | 1561191640 | 16590 | 16590 | 16590 | 16590 | 314 |
| 294 | 20231011 | 141500 | 1555982380 | 16590 | 16600 | 16600 | 16590 | 8 |
| 295 | 20231011 | 141400 | 1555849620 | 16590 | 16600 | 16600 | 16590 | 228 |
| 296 | 20231011 | 141300 | 1552064840 | 16590 | 16590 | 16590 | 16590 | 4 |
| 297 | 20231011 | 141200 | 1551998480 | 16600 | 16600 | 16600 | 16590 | 133 |
| 298 | 20231011 | 141100 | 1549790690 | 16590 | 16600 | 16600 | 16590 | 114 |
| 299 | 20231011 | 141000 | 1547898610 | 16590 | 16600 | 16600 | 16590 | 50 |
| 300 | 20231011 | 140900 | 1547068660 | 16590 | 16590 | 16590 | 16590 | 2 |
| 301 | 20231011 | 140800 | 1547035480 | 16590 | 16590 | 16590 | 16590 | 3 |
| 302 | 20231011 | 140700 | 1546985710 | 16590 | 16590 | 16590 | 16590 | 2 |
| 303 | 20231011 | 140600 | 1546952530 | 16590 | 16590 | 16600 | 16590 | 188 |
| 304 | 20231011 | 140500 | 1543833460 | 16590 | 16590 | 16600 | 16590 | 197 |
| 305 | 20231011 | 140400 | 1540564780 | 16600 | 16590 | 16600 | 16590 | 4 |
| 306 | 20231011 | 140300 | 1540498410 | 16590 | 16590 | 16600 | 16590 | 77 |
| 307 | 20231011 | 140200 | 1539220230 | 16590 | 16590 | 16590 | 16590 | 4 |
| 308 | 20231011 | 140100 | 1539153870 | 16590 | 16600 | 16600 | 16590 | 15 |
| 309 | 20231011 | 140000 | 1538904880 | 16590 | 16590 | 16590 | 16590 | 104 |
| 310 | 20231011 | 135900 | 1537179520 | 16600 | 16590 | 16600 | 16590 | 9 |
| 311 | 20231011 | 135800 | 1537030140 | 16590 | 16600 | 16600 | 16590 | 1827 |
| 312 | 20231011 | 135700 | 1506702970 | 16600 | 16600 | 16610 | 16600 | 137 |
| 313 | 20231011 | 135600 | 1504428670 | 16610 | 16600 | 16610 | 16600 | 657 |
| 314 | 20231011 | 135500 | 1493516110 | 16600 | 16600 | 16600 | 16600 | 2 |
| 315 | 20231011 | 135400 | 1493482910 | 16600 | 16600 | 16610 | 16600 | 12 |
| 316 | 20231011 | 135300 | 1493283610 | 16600 | 16600 | 16600 | 16600 | 4 |
| 317 | 20231011 | 135200 | 1493217210 | 16600 | 16600 | 16600 | 16600 | 401 |
| 318 | 20231011 | 135100 | 1486560610 | 16600 | 16600 | 16600 | 16600 | 104 |
| 319 | 20231011 | 135000 | 1484834210 | 16600 | 16600 | 16610 | 16600 | 107 |
| 320 | 20231011 | 134900 | 1483058000 | 16600 | 16630 | 16630 | 16600 | 1603 |
| 321 | 20231011 | 134800 | 1456418830 | 16630 | 16630 | 16640 | 16630 | 11 |
| 322 | 20231011 | 134700 | 1456235810 | 16630 | 16630 | 16630 | 16630 | 53 |
| 323 | 20231011 | 134600 | 1455354420 | 16630 | 16630 | 16640 | 16630 | 69 |
| 324 | 20231011 | 134500 | 1454206340 | 16630 | 16630 | 16630 | 16630 | 3 |
| 325 | 20231011 | 134400 | 1454156450 | 16630 | 16620 | 16630 | 16620 | 222 |
| 326 | 20231011 | 134300 | 1450464750 | 16620 | 16620 | 16620 | 16610 | 1670 |
| 327 | 20231011 | 134200 | 1422709660 | 16610 | 16610 | 16610 | 16610 | 419 |
| 328 | 20231011 | 134100 | 1415750070 | 16610 | 16610 | 16610 | 16610 | 107 |
| 329 | 20231011 | 134000 | 1413972800 | 16610 | 16610 | 16620 | 16610 | 14 |
| 330 | 20231011 | 133900 | 1413740160 | 16620 | 16610 | 16620 | 16610 | 9 |
| 331 | 20231011 | 133800 | 1413590600 | 16620 | 16620 | 16620 | 16610 | 34 |
| 332 | 20231011 | 133700 | 1413025550 | 16620 | 16620 | 16620 | 16620 | 393 |
| 333 | 20231011 | 133600 | 1406493890 | 16620 | 16620 | 16630 | 16620 | 1263 |
| 334 | 20231011 | 133500 | 1385502550 | 16620 | 16630 | 16630 | 16620 | 37 |
| 335 | 20231011 | 133400 | 1384887310 | 16620 | 16620 | 16630 | 16620 | 454 |
| 336 | 20231011 | 133300 | 1377339330 | 16620 | 16620 | 16630 | 16620 | 52 |
| 337 | 20231011 | 133200 | 1376475080 | 16620 | 16620 | 16620 | 16620 | 66 |
| 338 | 20231011 | 133100 | 1375378160 | 16620 | 16620 | 16620 | 16620 | 1 |
| 339 | 20231011 | 133000 | 1375361540 | 16620 | 16630 | 16630 | 16620 | 47 |
| 340 | 20231011 | 132900 | 1374580150 | 16630 | 16620 | 16630 | 16620 | 59 |
| 341 | 20231011 | 132800 | 1373599000 | 16620 | 16630 | 16640 | 16620 | 563 |
| 342 | 20231011 | 132700 | 1364236480 | 16630 | 16630 | 16630 | 16630 | 2 |
| 343 | 20231011 | 132600 | 1364203220 | 16640 | 16640 | 16640 | 16640 | 63 |
| 344 | 20231011 | 132500 | 1363154900 | 16630 | 16630 | 16630 | 16630 | 2 |
| 345 | 20231011 | 132400 | 1363121640 | 16640 | 16640 | 16640 | 16640 | 69 |
| 346 | 20231011 | 132300 | 1361973480 | 16630 | 16630 | 16630 | 16630 | 2 |
| 347 | 20231011 | 132200 | 1361940220 | 16630 | 16640 | 16640 | 16630 | 625 |
| 348 | 20231011 | 132100 | 1351541750 | 16640 | 16650 | 16650 | 16640 | 27 |
| 349 | 20231011 | 132000 | 1351092220 | 16650 | 16640 | 16650 | 16640 | 28 |
| 350 | 20231011 | 131900 | 1350626280 | 16640 | 16650 | 16650 | 16640 | 34 |
| 351 | 20231011 | 131800 | 1350060200 | 16640 | 16640 | 16640 | 16640 | 2 |
| 352 | 20231011 | 131700 | 1350026920 | 16640 | 16640 | 16640 | 16640 | 0 |
| 353 | 20231011 | 131600 | 1350026920 | 16640 | 16640 | 16640 | 16640 | 151 |
| 354 | 20231011 | 131500 | 1347514280 | 16640 | 16640 | 16640 | 16640 | 0 |
| 355 | 20231011 | 131400 | 1347514280 | 16640 | 16650 | 16650 | 16640 | 27 |
| 356 | 20231011 | 131300 | 1347064750 | 16650 | 16650 | 16660 | 16650 | 411 |
| 357 | 20231011 | 131200 | 1340221130 | 16650 | 16660 | 16660 | 16650 | 124 |
| 358 | 20231011 | 131100 | 1338155310 | 16650 | 16630 | 16650 | 16630 | 1748 |
| 359 | 20231011 | 131000 | 1309078370 | 16620 | 16630 | 16630 | 16620 | 3 |
| 360 | 20231011 | 130900 | 1309028500 | 16630 | 16630 | 16630 | 16630 | 100 |
| 361 | 20231011 | 130800 | 1307365500 | 16620 | 16620 | 16620 | 16620 | 4 |
| 362 | 20231011 | 130700 | 1307299020 | 16620 | 16620 | 16620 | 16620 | 5 |
| 363 | 20231011 | 130600 | 1307215920 | 16620 | 16620 | 16620 | 16620 | 1 |
| 364 | 20231011 | 130500 | 1307199300 | 16630 | 16630 | 16630 | 16630 | 100 |
| 365 | 20231011 | 130400 | 1305536300 | 16620 | 16620 | 16620 | 16620 | 4 |
| 366 | 20231011 | 130300 | 1305469820 | 16620 | 16620 | 16620 | 16620 | 2 |
| 367 | 20231011 | 130200 | 1305436580 | 16630 | 16620 | 16630 | 16620 | 301 |
| 368 | 20231011 | 130100 | 1300433950 | 16620 | 16620 | 16620 | 16620 | 2 |
| 369 | 20231011 | 130000 | 1300400710 | 16630 | 16630 | 16630 | 16630 | 100 |
| 370 | 20231011 | 125900 | 1298737710 | 16630 | 16600 | 16630 | 16600 | 2451 |
| 371 | 20231011 | 125800 | 1258049190 | 16600 | 16600 | 16600 | 16600 | 417 |
| 372 | 20231011 | 125700 | 1251126990 | 16600 | 16600 | 16600 | 16590 | 21 |
| 373 | 20231011 | 125600 | 1250778410 | 16600 | 16600 | 16600 | 16600 | 8 |
| 374 | 20231011 | 125500 | 1250645610 | 16600 | 16590 | 16600 | 16590 | 17 |
| 375 | 20231011 | 125400 | 1250363440 | 16600 | 16600 | 16600 | 16590 | 696 |
| 376 | 20231011 | 125300 | 1238815830 | 16590 | 16600 | 16600 | 16590 | 16 |
| 377 | 20231011 | 125200 | 1238550240 | 16600 | 16600 | 16600 | 16600 | 30 |
| 378 | 20231011 | 125100 | 1238052240 | 16590 | 16600 | 16600 | 16590 | 23 |
| 379 | 20231011 | 125000 | 1237670460 | 16600 | 16590 | 16600 | 16590 | 11 |
| 380 | 20231011 | 124900 | 1237487880 | 16600 | 16600 | 16600 | 16600 | 11 |
| 381 | 20231011 | 124800 | 1237305280 | 16600 | 16600 | 16600 | 16590 | 1769 |
| 382 | 20231011 | 124700 | 1207940000 | 16600 | 16600 | 16600 | 16600 | 12 |
| 383 | 20231011 | 124600 | 1207740800 | 16600 | 16600 | 16600 | 16590 | 15 |
| 384 | 20231011 | 124500 | 1207491820 | 16600 | 16600 | 16600 | 16600 | 11 |
| 385 | 20231011 | 124400 | 1207309220 | 16600 | 16600 | 16600 | 16590 | 245 |
| 386 | 20231011 | 124300 | 1203243940 | 16600 | 16600 | 16600 | 16600 | 10 |
| 387 | 20231011 | 124200 | 1203077940 | 16600 | 16600 | 16600 | 16590 | 20 |
| 388 | 20231011 | 124100 | 1202746010 | 16600 | 16600 | 16600 | 16600 | 9 |
| 389 | 20231011 | 124000 | 1202596610 | 16600 | 16600 | 16600 | 16590 | 16 |
| 390 | 20231011 | 123900 | 1202331020 | 16590 | 16600 | 16600 | 16590 | 54 |
| 391 | 20231011 | 123800 | 1201434820 | 16590 | 16610 | 16610 | 16590 | 236 |
| 392 | 20231011 | 123700 | 1197516920 | 16610 | 16620 | 16630 | 16610 | 355 |
| 393 | 20231011 | 123600 | 1191617790 | 16620 | 16630 | 16630 | 16620 | 1252 |
| 394 | 20231011 | 123500 | 1170809300 | 16630 | 16620 | 16630 | 16620 | 82 |
| 395 | 20231011 | 123400 | 1169445660 | 16630 | 16620 | 16630 | 16620 | 138 |
| 396 | 20231011 | 123300 | 1167151680 | 16630 | 16620 | 16630 | 16620 | 37 |
| 397 | 20231011 | 123200 | 1166536390 | 16620 | 16620 | 16620 | 16620 | 5 |
| 398 | 20231011 | 123100 | 1166453290 | 16620 | 16620 | 16620 | 16620 | 22 |
| 399 | 20231011 | 123000 | 1166087650 | 16620 | 16630 | 16630 | 16620 | 372 |
| 400 | 20231011 | 122900 | 1159901480 | 16620 | 16630 | 16630 | 16620 | 47 |
| 401 | 20231011 | 122800 | 1159120030 | 16630 | 16630 | 16630 | 16630 | 190 |
| 402 | 20231011 | 122700 | 1155960330 | 16620 | 16630 | 16630 | 16620 | 128 |
| 403 | 20231011 | 122600 | 1153831710 | 16630 | 16630 | 16630 | 16630 | 586 |
| 404 | 20231011 | 122500 | 1144086530 | 16620 | 16630 | 16630 | 16620 | 105 |
| 405 | 20231011 | 122400 | 1142340400 | 16630 | 16610 | 16630 | 16600 | 672 |
| 406 | 20231011 | 122300 | 1131177690 | 16610 | 16610 | 16610 | 16610 | 75 |
| 407 | 20231011 | 122200 | 1129931940 | 16610 | 16600 | 16610 | 16600 | 4 |
| 408 | 20231011 | 122100 | 1129865520 | 16600 | 16600 | 16600 | 16600 | 93 |
| 409 | 20231011 | 122000 | 1128321720 | 16600 | 16600 | 16610 | 16600 | 30 |
| 410 | 20231011 | 121900 | 1127823460 | 16610 | 16610 | 16610 | 16610 | 429 |
| 411 | 20231011 | 121800 | 1120697770 | 16610 | 16600 | 16610 | 16600 | 253 |
| 412 | 20231011 | 121700 | 1116496250 | 16610 | 16590 | 16610 | 16590 | 766 |
| 413 | 20231011 | 121600 | 1103786040 | 16590 | 16580 | 16590 | 16580 | 52 |
| 414 | 20231011 | 121500 | 1102923370 | 16580 | 16580 | 16580 | 16580 | 0 |
| 415 | 20231011 | 121400 | 1102923370 | 16580 | 16580 | 16580 | 16580 | 2 |
| 416 | 20231011 | 121300 | 1102890210 | 16580 | 16580 | 16580 | 16580 | 50 |
| 417 | 20231011 | 121200 | 1102061210 | 16580 | 16590 | 16590 | 16580 | 48 |
| 418 | 20231011 | 121100 | 1101264910 | 16590 | 16580 | 16590 | 16580 | 69 |
| 419 | 20231011 | 121000 | 1100120220 | 16580 | 16580 | 16580 | 16580 | 0 |
| 420 | 20231011 | 120900 | 1100120220 | 16580 | 16580 | 16580 | 16580 | 27 |
| 421 | 20231011 | 120800 | 1099672560 | 16590 | 16590 | 16590 | 16590 | 25 |
| 422 | 20231011 | 120700 | 1099257810 | 16590 | 16580 | 16590 | 16580 | 130 |
| 423 | 20231011 | 120600 | 1097101130 | 16580 | 16580 | 16580 | 16580 | 153 |
| 424 | 20231011 | 120500 | 1094564390 | 16580 | 16580 | 16580 | 16580 | 1 |
| 425 | 20231011 | 120400 | 1094547810 | 16590 | 16570 | 16590 | 16570 | 639 |
| 426 | 20231011 | 120300 | 1083958100 | 16560 | 16570 | 16570 | 16560 | 126 |
| 427 | 20231011 | 120200 | 1081870300 | 16560 | 16560 | 16560 | 16560 | 0 |
| 428 | 20231011 | 120100 | 1081870300 | 16560 | 16560 | 16560 | 16560 | 52 |
| 429 | 20231011 | 120000 | 1081009180 | 16560 | 16560 | 16560 | 16550 | 303 |
| 430 | 20231011 | 115900 | 1075992200 | 16560 | 16560 | 16560 | 16550 | 446 |
| 431 | 20231011 | 115800 | 1068607460 | 16560 | 16560 | 16560 | 16550 | 135 |
| 432 | 20231011 | 115700 | 1066371880 | 16560 | 16560 | 16560 | 16560 | 200 |
| 433 | 20231011 | 115600 | 1063059880 | 16560 | 16550 | 16560 | 16550 | 13 |
| 434 | 20231011 | 115500 | 1062844620 | 16560 | 16560 | 16560 | 16560 | 166 |
| 435 | 20231011 | 115400 | 1060095660 | 16560 | 16560 | 16560 | 16550 | 14 |
| 436 | 20231011 | 115300 | 1059863840 | 16560 | 16560 | 16560 | 16560 | 97 |
| 437 | 20231011 | 115200 | 1058257520 | 16560 | 16560 | 16560 | 16550 | 101 |
| 438 | 20231011 | 115100 | 1056584970 | 16550 | 16560 | 16560 | 16550 | 81 |
| 439 | 20231011 | 115000 | 1055244210 | 16560 | 16560 | 16560 | 16550 | 322 |
| 440 | 20231011 | 114900 | 1049912980 | 16550 | 16560 | 16560 | 16550 | 89 |
| 441 | 20231011 | 114800 | 1048439290 | 16560 | 16560 | 16560 | 16550 | 392 |
| 442 | 20231011 | 114700 | 1041947790 | 16560 | 16560 | 16560 | 16560 | 15 |
| 443 | 20231011 | 114600 | 1041699390 | 16550 | 16560 | 16560 | 16550 | 305 |
| 444 | 20231011 | 114500 | 1036648610 | 16560 | 16550 | 16560 | 16550 | 682 |
| 445 | 20231011 | 114400 | 1025357010 | 16550 | 16550 | 16550 | 16550 | 0 |
| 446 | 20231011 | 114300 | 1025357010 | 16550 | 16560 | 16560 | 16550 | 314 |
| 447 | 20231011 | 114200 | 1020158650 | 16560 | 16570 | 16570 | 16560 | 36 |
| 448 | 20231011 | 114100 | 1019562430 | 16560 | 16560 | 16570 | 16560 | 203 |
| 449 | 20231011 | 114000 | 1016200740 | 16560 | 16560 | 16560 | 16560 | 0 |
| 450 | 20231011 | 113900 | 1016200740 | 16560 | 16560 | 16570 | 16560 | 480 |
| 451 | 20231011 | 113800 | 1008251440 | 16560 | 16560 | 16560 | 16560 | 543 |
| 452 | 20231011 | 113700 | 999259360 | 16550 | 16560 | 16560 | 16550 | 3 |
| 453 | 20231011 | 113600 | 999209700 | 16560 | 16560 | 16560 | 16560 | 185 |
| 454 | 20231011 | 113500 | 996146100 | 16550 | 16560 | 16560 | 16550 | 12 |
| 455 | 20231011 | 113400 | 995947400 | 16550 | 16550 | 16550 | 16550 | 7 |
| 456 | 20231011 | 113300 | 995831550 | 16550 | 16560 | 16560 | 16550 | 27 |
| 457 | 20231011 | 113200 | 995384450 | 16560 | 16560 | 16560 | 16560 | 121 |
| 458 | 20231011 | 113100 | 993380690 | 16560 | 16560 | 16560 | 16560 | 0 |
| 459 | 20231011 | 113000 | 993380690 | 16560 | 16550 | 16560 | 16540 | 169 |
| 460 | 20231011 | 112900 | 990583750 | 16550 | 16550 | 16550 | 16550 | 127 |
| 461 | 20231011 | 112800 | 988481900 | 16540 | 16530 | 16540 | 16530 | 391 |
| 462 | 20231011 | 112700 | 982014770 | 16540 | 16540 | 16540 | 16540 | 230 |
| 463 | 20231011 | 112600 | 978210570 | 16530 | 16530 | 16530 | 16530 | 2 |
| 464 | 20231011 | 112500 | 978177510 | 16530 | 16540 | 16540 | 16530 | 209 |
| 465 | 20231011 | 112400 | 974721650 | 16540 | 16540 | 16540 | 16530 | 51 |
| 466 | 20231011 | 112300 | 973878130 | 16540 | 16550 | 16550 | 16540 | 1117 |
| 467 | 20231011 | 112200 | 955402900 | 16550 | 16550 | 16550 | 16540 | 1534 |
| 468 | 20231011 | 112100 | 930015220 | 16550 | 16550 | 16550 | 16550 | 57 |
| 469 | 20231011 | 112000 | 929071870 | 16550 | 16550 | 16550 | 16540 | 25 |
| 470 | 20231011 | 111900 | 928658140 | 16550 | 16550 | 16550 | 16550 | 41 |
| 471 | 20231011 | 111800 | 927979590 | 16540 | 16550 | 16550 | 16540 | 96 |
| 472 | 20231011 | 111700 | 926391080 | 16550 | 16550 | 16550 | 16540 | 1534 |
| 473 | 20231011 | 111600 | 901003400 | 16550 | 16550 | 16550 | 16550 | 168 |
| 474 | 20231011 | 111500 | 898223000 | 16550 | 16550 | 16550 | 16540 | 22 |
| 475 | 20231011 | 111400 | 897858910 | 16540 | 16540 | 16540 | 16540 | 36 |
| 476 | 20231011 | 111300 | 897263470 | 16540 | 16550 | 16550 | 16540 | 31 |
| 477 | 20231011 | 111200 | 896750630 | 16550 | 16550 | 16550 | 16550 | 3 |
| 478 | 20231011 | 111100 | 896700980 | 16540 | 16540 | 16540 | 16540 | 52 |
| 479 | 20231011 | 111000 | 895840900 | 16550 | 16550 | 16550 | 16550 | 1 |
| 480 | 20231011 | 110900 | 895824350 | 16550 | 16540 | 16550 | 16540 | 3 |
| 481 | 20231011 | 110800 | 895774720 | 16540 | 16540 | 16540 | 16540 | 138 |
| 482 | 20231011 | 110700 | 893492200 | 16540 | 16550 | 16550 | 16540 | 222 |
| 483 | 20231011 | 110600 | 889818120 | 16550 | 16550 | 16550 | 16550 | 1 |
| 484 | 20231011 | 110500 | 889801570 | 16540 | 16540 | 16540 | 16540 | 547 |
| 485 | 20231011 | 110400 | 880754190 | 16540 | 16560 | 16560 | 16540 | 686 |
| 486 | 20231011 | 110300 | 869397220 | 16570 | 16570 | 16570 | 16570 | 31 |
| 487 | 20231011 | 110200 | 868883550 | 16560 | 16560 | 16560 | 16560 | 4 |
| 488 | 20231011 | 110100 | 868817310 | 16560 | 16560 | 16560 | 16560 | 0 |
| 489 | 20231011 | 110000 | 868817310 | 16560 | 16560 | 16560 | 16560 | 25 |
| 490 | 20231011 | 105900 | 868403310 | 16560 | 16570 | 16570 | 16560 | 8 |
| 491 | 20231011 | 105800 | 868270770 | 16560 | 16550 | 16560 | 16550 | 318 |
| 492 | 20231011 | 105700 | 863006140 | 16550 | 16540 | 16550 | 16540 | 176 |
| 493 | 20231011 | 105600 | 860095010 | 16530 | 16520 | 16530 | 16510 | 621 |
| 494 | 20231011 | 105500 | 849835160 | 16530 | 16510 | 16530 | 16510 | 336 |
| 495 | 20231011 | 105400 | 844284440 | 16520 | 16520 | 16520 | 16510 | 1556 |
| 496 | 20231011 | 105300 | 818580340 | 16510 | 16510 | 16510 | 16510 | 1495 |
| 497 | 20231011 | 105200 | 793897890 | 16510 | 16530 | 16530 | 16510 | 722 |
| 498 | 20231011 | 105100 | 781975340 | 16530 | 16530 | 16530 | 16530 | 212 |
| 499 | 20231011 | 105000 | 778470980 | 16540 | 16540 | 16550 | 16540 | 824 |
| 500 | 20231011 | 104900 | 764841060 | 16550 | 16560 | 16560 | 16550 | 621 |
| 501 | 20231011 | 104800 | 754562870 | 16560 | 16570 | 16570 | 16550 | 1031 |
| 502 | 20231011 | 104700 | 737486110 | 16570 | 16610 | 16610 | 16570 | 2445 |
| 503 | 20231011 | 104600 | 696914340 | 16610 | 16620 | 16620 | 16600 | 1050 |
| 504 | 20231011 | 104500 | 679467950 | 16620 | 16620 | 16630 | 16620 | 13 |
| 505 | 20231011 | 104400 | 679251790 | 16630 | 16630 | 16630 | 16630 | 99 |
| 506 | 20231011 | 104300 | 677605420 | 16630 | 16620 | 16630 | 16620 | 197 |
| 507 | 20231011 | 104200 | 674329530 | 16630 | 16630 | 16630 | 16630 | 1 |
| 508 | 20231011 | 104100 | 674312900 | 16630 | 16630 | 16630 | 16620 | 1075 |
| 509 | 20231011 | 104000 | 656435670 | 16620 | 16620 | 16620 | 16620 | 0 |
| 510 | 20231011 | 103900 | 656435670 | 16620 | 16630 | 16630 | 16620 | 94 |
| 511 | 20231011 | 103800 | 654872480 | 16630 | 16620 | 16630 | 16620 | 4 |
| 512 | 20231011 | 103700 | 654805970 | 16630 | 16640 | 16640 | 16630 | 452 |
| 513 | 20231011 | 103600 | 647287700 | 16640 | 16630 | 16640 | 16630 | 19 |
| 514 | 20231011 | 103500 | 646971560 | 16640 | 16650 | 16650 | 16640 | 2989 |
| 515 | 20231011 | 103400 | 597223730 | 16660 | 16680 | 16680 | 16660 | 1822 |
| 516 | 20231011 | 103300 | 566866870 | 16680 | 16680 | 16680 | 16680 | 50 |
| 517 | 20231011 | 103200 | 566032870 | 16670 | 16670 | 16680 | 16670 | 784 |
| 518 | 20231011 | 103100 | 552962680 | 16670 | 16670 | 16670 | 16660 | 214 |
| 519 | 20231011 | 103000 | 549396000 | 16660 | 16660 | 16660 | 16660 | 2 |
| 520 | 20231011 | 102900 | 549362680 | 16670 | 16660 | 16670 | 16660 | 109 |
| 521 | 20231011 | 102800 | 547546650 | 16660 | 16660 | 16660 | 16660 | 2 |
| 522 | 20231011 | 102700 | 547513330 | 16670 | 16670 | 16670 | 16670 | 2 |
| 523 | 20231011 | 102600 | 547479990 | 16660 | 16670 | 16670 | 16660 | 47 |
| 524 | 20231011 | 102500 | 546696510 | 16670 | 16660 | 16670 | 16660 | 107 |
| 525 | 20231011 | 102400 | 544912840 | 16660 | 16670 | 16670 | 16660 | 30 |
| 526 | 20231011 | 102300 | 544412990 | 16660 | 16660 | 16660 | 16660 | 159 |
| 527 | 20231011 | 102200 | 541764050 | 16670 | 16670 | 16670 | 16670 | 127 |
| 528 | 20231011 | 102100 | 539646960 | 16670 | 16680 | 16680 | 16670 | 11 |
| 529 | 20231011 | 102000 | 539463500 | 16680 | 16690 | 16690 | 16680 | 386 |
| 530 | 20231011 | 101900 | 533021940 | 16690 | 16700 | 16700 | 16690 | 28 |
| 531 | 20231011 | 101800 | 532554360 | 16700 | 16730 | 16730 | 16700 | 2195 |
| 532 | 20231011 | 101700 | 495869180 | 16730 | 16730 | 16730 | 16730 | 2 |
| 533 | 20231011 | 101600 | 495835720 | 16730 | 16730 | 16730 | 16730 | 132 |
| 534 | 20231011 | 101500 | 493627360 | 16730 | 16730 | 16730 | 16730 | 5 |
| 535 | 20231011 | 101400 | 493543710 | 16730 | 16730 | 16730 | 16730 | 0 |
| 536 | 20231011 | 101300 | 493543710 | 16730 | 16730 | 16730 | 16730 | 52 |
| 537 | 20231011 | 101200 | 492673750 | 16730 | 16730 | 16730 | 16730 | 2 |
| 538 | 20231011 | 101100 | 492640290 | 16740 | 16740 | 16740 | 16730 | 514 |
| 539 | 20231011 | 101000 | 484038140 | 16740 | 16750 | 16750 | 16740 | 3 |
| 540 | 20231011 | 100900 | 483987910 | 16750 | 16750 | 16750 | 16750 | 37 |
| 541 | 20231011 | 100800 | 483368160 | 16750 | 16740 | 16750 | 16740 | 22 |
| 542 | 20231011 | 100700 | 482999680 | 16740 | 16730 | 16740 | 16730 | 138 |
| 543 | 20231011 | 100600 | 480689740 | 16730 | 16730 | 16730 | 16720 | 5 |
| 544 | 20231011 | 100500 | 480606110 | 16730 | 16730 | 16730 | 16730 | 142 |
| 545 | 20231011 | 100400 | 478230450 | 16720 | 16730 | 16730 | 16720 | 78 |
| 546 | 20231011 | 100300 | 476925530 | 16730 | 16720 | 16730 | 16720 | 328 |
| 547 | 20231011 | 100200 | 471438100 | 16730 | 16720 | 16730 | 16720 | 53 |
| 548 | 20231011 | 100100 | 470551870 | 16730 | 16720 | 16730 | 16720 | 519 |
| 549 | 20231011 | 100000 | 461871170 | 16720 | 16730 | 16730 | 16720 | 504 |
| 550 | 20231011 | 095900 | 453443770 | 16730 | 16730 | 16730 | 16730 | 84 |
| 551 | 20231011 | 095800 | 452038450 | 16730 | 16730 | 16730 | 16730 | 334 |
| 552 | 20231011 | 095700 | 446450630 | 16730 | 16730 | 16730 | 16720 | 138 |
| 553 | 20231011 | 095600 | 444141960 | 16730 | 16730 | 16730 | 16730 | 4 |
| 554 | 20231011 | 095500 | 444075040 | 16730 | 16720 | 16730 | 16720 | 59 |
| 555 | 20231011 | 095400 | 443088550 | 16730 | 16760 | 16760 | 16730 | 929 |
| 556 | 20231011 | 095300 | 427527480 | 16760 | 16770 | 16770 | 16760 | 6 |
| 557 | 20231011 | 095200 | 427426890 | 16770 | 16790 | 16790 | 16770 | 616 |
| 558 | 20231011 | 095100 | 417090550 | 16800 | 16790 | 16800 | 16790 | 9 |
| 559 | 20231011 | 095000 | 416939370 | 16790 | 16800 | 16800 | 16790 | 2 |
| 560 | 20231011 | 094900 | 416905780 | 16790 | 16800 | 16800 | 16790 | 63 |
| 561 | 20231011 | 094800 | 415847390 | 16800 | 16800 | 16800 | 16800 | 3 |
| 562 | 20231011 | 094700 | 415796990 | 16800 | 16790 | 16800 | 16790 | 391 |
| 563 | 20231011 | 094600 | 409231220 | 16790 | 16790 | 16790 | 16780 | 383 |
| 564 | 20231011 | 094500 | 402800670 | 16790 | 16780 | 16790 | 16780 | 439 |
| 565 | 20231011 | 094400 | 395433130 | 16770 | 16770 | 16770 | 16770 | 8 |
| 566 | 20231011 | 094300 | 395298970 | 16780 | 16780 | 16780 | 16780 | 58 |
| 567 | 20231011 | 094200 | 394325730 | 16770 | 16770 | 16770 | 16770 | 2 |
| 568 | 20231011 | 094100 | 394292190 | 16780 | 16780 | 16780 | 16780 | 42 |
| 569 | 20231011 | 094000 | 393587430 | 16780 | 16780 | 16780 | 16770 | 178 |
| 570 | 20231011 | 093900 | 390600610 | 16770 | 16770 | 16780 | 16770 | 596 |
| 571 | 20231011 | 093800 | 380600260 | 16770 | 16800 | 16800 | 16770 | 427 |
| 572 | 20231011 | 093700 | 373436600 | 16800 | 16790 | 16800 | 16790 | 93 |
| 573 | 20231011 | 093600 | 371875120 | 16790 | 16820 | 16820 | 16790 | 1206 |
| 574 | 20231011 | 093500 | 351610740 | 16830 | 16830 | 16830 | 16830 | 217 |
| 575 | 20231011 | 093400 | 347958630 | 16850 | 16880 | 16880 | 16840 | 1719 |
| 576 | 20231011 | 093300 | 318987410 | 16880 | 16870 | 16880 | 16870 | 127 |
| 577 | 20231011 | 093200 | 316843670 | 16880 | 16880 | 16880 | 16880 | 107 |
| 578 | 20231011 | 093100 | 315037510 | 16880 | 16880 | 16880 | 16880 | 110 |
| 579 | 20231011 | 093000 | 313180710 | 16890 | 16880 | 16890 | 16880 | 289 |
| 580 | 20231011 | 092900 | 308302140 | 16880 | 16880 | 16880 | 16870 | 40 |
| 581 | 20231011 | 092800 | 307627270 | 16880 | 16880 | 16890 | 16870 | 316 |
| 582 | 20231011 | 092700 | 302292590 | 16880 | 16880 | 16890 | 16880 | 966 |
| 583 | 20231011 | 092600 | 285986250 | 16890 | 16890 | 16890 | 16890 | 172 |
| 584 | 20231011 | 092500 | 283081170 | 16890 | 16880 | 16900 | 16880 | 1048 |
| 585 | 20231011 | 092400 | 265384010 | 16880 | 16870 | 16880 | 16870 | 178 |
| 586 | 20231011 | 092300 | 262380640 | 16870 | 16890 | 16890 | 16870 | 101 |
| 587 | 20231011 | 092200 | 260675400 | 16890 | 16880 | 16890 | 16880 | 1355 |
| 588 | 20231011 | 092100 | 237793700 | 16870 | 16860 | 16870 | 16860 | 135 |
| 589 | 20231011 | 092000 | 235516830 | 16860 | 16860 | 16860 | 16860 | 12 |
| 590 | 20231011 | 091900 | 235314510 | 16860 | 16890 | 16890 | 16860 | 124 |
| 591 | 20231011 | 091800 | 233221460 | 16890 | 16870 | 16890 | 16870 | 260 |
| 592 | 20231011 | 091700 | 228832660 | 16870 | 16880 | 16880 | 16870 | 125 |
| 593 | 20231011 | 091600 | 226722910 | 16880 | 16890 | 16900 | 16870 | 799 |
| 594 | 20231011 | 091500 | 213233490 | 16900 | 16890 | 16900 | 16890 | 369 |
| 595 | 20231011 | 091400 | 207000800 | 16890 | 16880 | 16890 | 16880 | 146 |
| 596 | 20231011 | 091300 | 204535910 | 16880 | 16860 | 16880 | 16860 | 2196 |
| 597 | 20231011 | 091200 | 167496000 | 16850 | 16820 | 16850 | 16820 | 1707 |
| 598 | 20231011 | 091100 | 138743680 | 16800 | 16780 | 16800 | 16730 | 70 |
| 599 | 20231011 | 091000 | 137567860 | 16780 | 16820 | 16820 | 16740 | 578 |
| 600 | 20231011 | 090900 | 127869300 | 16830 | 16830 | 16830 | 16830 | 90 |
| 601 | 20231011 | 090800 | 126354600 | 16840 | 16840 | 16850 | 16840 | 529 |
| 602 | 20231011 | 090700 | 117445970 | 16840 | 16850 | 16850 | 16830 | 197 |
| 603 | 20231011 | 090600 | 114128700 | 16850 | 16840 | 16850 | 16830 | 477 |
| 604 | 20231011 | 090500 | 106096280 | 16830 | 16840 | 16840 | 16830 | 139 |
| 605 | 20231011 | 090400 | 103756580 | 16840 | 16860 | 16860 | 16840 | 1565 |
| 606 | 20231011 | 090300 | 77378860 | 16860 | 16880 | 16880 | 16860 | 595 |
| 607 | 20231011 | 090200 | 67341410 | 16870 | 16850 | 16880 | 16850 | 913 |
| 608 | 20231011 | 090100 | 51942430 | 16830 | 16860 | 16870 | 16830 | 175 |
| 609 | 20231011 | 090000 | 48992350 | 16860 | 16640 | 16900 | 16640 | 2941 |