30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 191100 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 17410 |
| 3 | 20231012 | 191000 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 4 | 20231012 | 190900 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 5 | 20231012 | 190800 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 6 | 20231012 | 190700 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 7 | 20231012 | 190600 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 8 | 20231012 | 190500 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 9 | 20231012 | 190400 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 10 | 20231012 | 190300 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 11 | 20231012 | 190200 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 12 | 20231012 | 190100 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 13 | 20231012 | 190000 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 14 | 20231012 | 185900 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 15 | 20231012 | 185800 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 16 | 20231012 | 185700 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 17 | 20231012 | 185600 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 18 | 20231012 | 185500 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 19 | 20231012 | 185400 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 20 | 20231012 | 185300 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 21 | 20231012 | 185200 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 22 | 20231012 | 185100 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 23 | 20231012 | 185000 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 24 | 20231012 | 184900 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 25 | 20231012 | 184800 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 26 | 20231012 | 184700 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 27 | 20231012 | 184600 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 28 | 20231012 | 184500 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 29 | 20231012 | 184400 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 30 | 20231012 | 184300 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 31 | 20231012 | 184200 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 32 | 20231012 | 184100 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 17410 |
| 33 | 20231012 | 184000 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 34 | 20231012 | 183900 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 35 | 20231012 | 183800 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 36 | 20231012 | 183700 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 37 | 20231012 | 183600 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 38 | 20231012 | 183500 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 39 | 20231012 | 183400 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 40 | 20231012 | 183300 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 41 | 20231012 | 183200 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 42 | 20231012 | 183100 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 43 | 20231012 | 183000 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 44 | 20231012 | 182900 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 45 | 20231012 | 182800 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 46 | 20231012 | 182700 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 47 | 20231012 | 182600 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 48 | 20231012 | 182500 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 49 | 20231012 | 182400 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 50 | 20231012 | 182300 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 51 | 20231012 | 182200 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 52 | 20231012 | 182100 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 53 | 20231012 | 182000 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 54 | 20231012 | 181900 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 55 | 20231012 | 181800 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 56 | 20231012 | 181700 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 57 | 20231012 | 181600 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 58 | 20231012 | 181500 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 59 | 20231012 | 181400 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 60 | 20231012 | 181300 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 61 | 20231012 | 181200 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 62 | 20231012 | 181100 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 17410 |
| 63 | 20231012 | 181000 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 64 | 20231012 | 180900 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 65 | 20231012 | 180800 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 66 | 20231012 | 180700 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 67 | 20231012 | 180600 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 68 | 20231012 | 180500 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 69 | 20231012 | 180400 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 70 | 20231012 | 180300 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 71 | 20231012 | 180200 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 72 | 20231012 | 180100 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 73 | 20231012 | 180000 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 74 | 20231012 | 175900 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 75 | 20231012 | 175800 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 76 | 20231012 | 175700 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 77 | 20231012 | 175600 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 78 | 20231012 | 175500 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 79 | 20231012 | 175400 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 80 | 20231012 | 175300 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 81 | 20231012 | 175200 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 82 | 20231012 | 175100 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 83 | 20231012 | 175000 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 84 | 20231012 | 174900 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 85 | 20231012 | 174800 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 86 | 20231012 | 174700 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 87 | 20231012 | 174600 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 88 | 20231012 | 174500 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 89 | 20231012 | 174400 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 90 | 20231012 | 174300 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 91 | 20231012 | 174200 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 92 | 20231012 | 174100 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 17410 |
| 93 | 20231012 | 174000 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 94 | 20231012 | 173900 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 95 | 20231012 | 173800 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 96 | 20231012 | 173700 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 97 | 20231012 | 173600 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 98 | 20231012 | 173500 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 99 | 20231012 | 173400 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 100 | 20231012 | 173300 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 101 | 20231012 | 173200 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 102 | 20231012 | 173100 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 103 | 20231012 | 173000 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 104 | 20231012 | 172900 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 105 | 20231012 | 172800 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 106 | 20231012 | 172700 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 107 | 20231012 | 172600 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 108 | 20231012 | 172500 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 109 | 20231012 | 172400 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 110 | 20231012 | 172300 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 111 | 20231012 | 172200 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 112 | 20231012 | 172100 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 113 | 20231012 | 172000 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 114 | 20231012 | 171900 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 115 | 20231012 | 171800 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 116 | 20231012 | 171700 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 117 | 20231012 | 171600 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 118 | 20231012 | 171500 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 119 | 20231012 | 171400 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 120 | 20231012 | 171300 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 121 | 20231012 | 171200 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 122 | 20231012 | 171100 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 17410 |
| 123 | 20231012 | 171000 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 124 | 20231012 | 170900 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 125 | 20231012 | 170800 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 126 | 20231012 | 170700 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 127 | 20231012 | 170600 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 128 | 20231012 | 170500 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 129 | 20231012 | 170400 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 130 | 20231012 | 170300 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 131 | 20231012 | 170200 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 132 | 20231012 | 170100 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 133 | 20231012 | 170000 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 134 | 20231012 | 165900 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 135 | 20231012 | 165800 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 136 | 20231012 | 165700 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 137 | 20231012 | 165600 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 138 | 20231012 | 165500 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 139 | 20231012 | 165400 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 140 | 20231012 | 165300 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 141 | 20231012 | 165200 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 142 | 20231012 | 165100 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 143 | 20231012 | 165000 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 144 | 20231012 | 164900 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 145 | 20231012 | 164800 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 146 | 20231012 | 164700 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 147 | 20231012 | 164600 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 148 | 20231012 | 164500 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 149 | 20231012 | 164400 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 150 | 20231012 | 164300 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 151 | 20231012 | 164200 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 152 | 20231012 | 164100 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 17410 |
| 153 | 20231012 | 164000 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 154 | 20231012 | 163900 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 155 | 20231012 | 163800 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 156 | 20231012 | 163700 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 157 | 20231012 | 163600 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 158 | 20231012 | 163500 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 159 | 20231012 | 163400 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 160 | 20231012 | 163300 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 161 | 20231012 | 163200 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 162 | 20231012 | 163100 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 163 | 20231012 | 163000 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 164 | 20231012 | 162900 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 165 | 20231012 | 162800 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 166 | 20231012 | 162700 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 167 | 20231012 | 162600 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 168 | 20231012 | 162500 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 169 | 20231012 | 162400 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 170 | 20231012 | 162300 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 171 | 20231012 | 162200 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 172 | 20231012 | 162100 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 173 | 20231012 | 162000 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 174 | 20231012 | 161900 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 175 | 20231012 | 161800 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 176 | 20231012 | 161700 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 177 | 20231012 | 161600 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 178 | 20231012 | 161500 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 179 | 20231012 | 161400 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 180 | 20231012 | 161300 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 181 | 20231012 | 161200 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 182 | 20231012 | 161100 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 17410 |
| 183 | 20231012 | 161000 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 184 | 20231012 | 160900 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 185 | 20231012 | 160800 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 186 | 20231012 | 160700 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 187 | 20231012 | 160600 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 188 | 20231012 | 160500 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 189 | 20231012 | 160400 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 190 | 20231012 | 160300 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 191 | 20231012 | 160200 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 192 | 20231012 | 160100 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 193 | 20231012 | 160000 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 194 | 20231012 | 155900 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 195 | 20231012 | 155800 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 196 | 20231012 | 155700 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 197 | 20231012 | 155600 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 198 | 20231012 | 155500 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 199 | 20231012 | 155400 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 200 | 20231012 | 155300 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 201 | 20231012 | 155200 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 202 | 20231012 | 155100 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 203 | 20231012 | 155000 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 204 | 20231012 | 154900 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 205 | 20231012 | 154800 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 206 | 20231012 | 154700 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 207 | 20231012 | 154600 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 208 | 20231012 | 154500 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 209 | 20231012 | 154400 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 210 | 20231012 | 154300 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 211 | 20231012 | 154200 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 212 | 20231012 | 154100 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 17410 |
| 213 | 20231012 | 154000 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 214 | 20231012 | 153900 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 215 | 20231012 | 153800 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 216 | 20231012 | 153700 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 217 | 20231012 | 153600 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 218 | 20231012 | 153500 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 219 | 20231012 | 153400 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 220 | 20231012 | 153300 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 221 | 20231012 | 153200 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 222 | 20231012 | 153100 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 0 |
| 223 | 20231012 | 153000 | 1834216185 | 4170 | 4170 | 4170 | 4170 | 17410 |
| 224 | 20231012 | 152900 | 1761616485 | 4160 | 4160 | 4160 | 4160 | 0 |
| 225 | 20231012 | 152800 | 1761616485 | 4160 | 4160 | 4160 | 4160 | 0 |
| 226 | 20231012 | 152700 | 1761616485 | 4160 | 4160 | 4160 | 4160 | 0 |
| 227 | 20231012 | 152600 | 1761616485 | 4160 | 4160 | 4160 | 4160 | 0 |
| 228 | 20231012 | 152500 | 1761616485 | 4160 | 4160 | 4160 | 4160 | 0 |
| 229 | 20231012 | 152400 | 1761616485 | 4160 | 4160 | 4160 | 4160 | 0 |
| 230 | 20231012 | 152300 | 1761616485 | 4160 | 4160 | 4160 | 4160 | 0 |
| 231 | 20231012 | 152200 | 1761616485 | 4160 | 4160 | 4160 | 4160 | 0 |
| 232 | 20231012 | 152100 | 1761616485 | 4160 | 4160 | 4160 | 4160 | 0 |
| 233 | 20231012 | 152000 | 1761616485 | 4160 | 4160 | 4160 | 4160 | 0 |
| 234 | 20231012 | 151900 | 1761616485 | 4160 | 4165 | 4170 | 4160 | 6735 |
| 235 | 20231012 | 151800 | 1733584825 | 4165 | 4160 | 4165 | 4160 | 3947 |
| 236 | 20231012 | 151700 | 1717155570 | 4160 | 4160 | 4165 | 4160 | 2636 |
| 237 | 20231012 | 151600 | 1706185805 | 4160 | 4165 | 4165 | 4160 | 1523 |
| 238 | 20231012 | 151500 | 1699850120 | 4160 | 4160 | 4165 | 4155 | 2274 |
| 239 | 20231012 | 151400 | 1690397450 | 4160 | 4165 | 4165 | 4160 | 3057 |
| 240 | 20231012 | 151300 | 1677675370 | 4165 | 4155 | 4165 | 4155 | 3861 |
| 241 | 20231012 | 151200 | 1661629000 | 4155 | 4155 | 4155 | 4155 | 0 |
| 242 | 20231012 | 151100 | 1661629000 | 4155 | 4150 | 4155 | 4150 | 7913 |
| 243 | 20231012 | 151000 | 1628790020 | 4155 | 4155 | 4160 | 4150 | 2704 |
| 244 | 20231012 | 150900 | 1617565790 | 4155 | 4155 | 4155 | 4155 | 800 |
| 245 | 20231012 | 150800 | 1614241790 | 4160 | 4160 | 4160 | 4155 | 3441 |
| 246 | 20231012 | 150700 | 1599934185 | 4160 | 4160 | 4160 | 4160 | 5 |
| 247 | 20231012 | 150600 | 1599913385 | 4160 | 4160 | 4160 | 4160 | 259 |
| 248 | 20231012 | 150500 | 1598835945 | 4165 | 4165 | 4165 | 4165 | 12 |
| 249 | 20231012 | 150400 | 1598785965 | 4165 | 4165 | 4165 | 4165 | 352 |
| 250 | 20231012 | 150300 | 1597319885 | 4165 | 4165 | 4165 | 4165 | 843 |
| 251 | 20231012 | 150200 | 1593808790 | 4165 | 4170 | 4170 | 4160 | 3139 |
| 252 | 20231012 | 150100 | 1580735895 | 4170 | 4175 | 4175 | 4170 | 2214 |
| 253 | 20231012 | 150000 | 1571493755 | 4175 | 4165 | 4175 | 4165 | 1206 |
| 254 | 20231012 | 145900 | 1566464735 | 4165 | 4155 | 4165 | 4155 | 2995 |
| 255 | 20231012 | 145800 | 1553991060 | 4165 | 4160 | 4165 | 4155 | 553 |
| 256 | 20231012 | 145700 | 1551691075 | 4160 | 4160 | 4160 | 4160 | 48 |
| 257 | 20231012 | 145600 | 1551491395 | 4160 | 4165 | 4165 | 4160 | 645 |
| 258 | 20231012 | 145500 | 1548808020 | 4165 | 4160 | 4165 | 4160 | 515 |
| 259 | 20231012 | 145400 | 1546665595 | 4160 | 4160 | 4165 | 4160 | 284 |
| 260 | 20231012 | 145300 | 1545484150 | 4160 | 4160 | 4160 | 4160 | 545 |
| 261 | 20231012 | 145200 | 1543216950 | 4160 | 4160 | 4160 | 4160 | 100 |
| 262 | 20231012 | 145100 | 1542800950 | 4165 | 4160 | 4165 | 4160 | 127 |
| 263 | 20231012 | 145000 | 1542272625 | 4165 | 4155 | 4165 | 4155 | 682 |
| 264 | 20231012 | 144900 | 1539438865 | 4155 | 4165 | 4165 | 4155 | 5107 |
| 265 | 20231012 | 144800 | 1518218200 | 4155 | 4165 | 4165 | 4155 | 394 |
| 266 | 20231012 | 144700 | 1516577580 | 4165 | 4175 | 4175 | 4165 | 7516 |
| 267 | 20231012 | 144600 | 1485249180 | 4175 | 4150 | 4175 | 4150 | 16883 |
| 268 | 20231012 | 144500 | 1414933135 | 4160 | 4160 | 4160 | 4160 | 0 |
| 269 | 20231012 | 144400 | 1414933135 | 4160 | 4150 | 4160 | 4150 | 5 |
| 270 | 20231012 | 144300 | 1414912355 | 4150 | 4150 | 4150 | 4150 | 2554 |
| 271 | 20231012 | 144200 | 1404313255 | 4150 | 4155 | 4155 | 4150 | 3411 |
| 272 | 20231012 | 144100 | 1390151035 | 4155 | 4155 | 4155 | 4155 | 520 |
| 273 | 20231012 | 144000 | 1387990435 | 4160 | 4160 | 4160 | 4160 | 0 |
| 274 | 20231012 | 143900 | 1387990435 | 4160 | 4155 | 4160 | 4150 | 119 |
| 275 | 20231012 | 143800 | 1387495460 | 4160 | 4160 | 4160 | 4150 | 605 |
| 276 | 20231012 | 143700 | 1384981660 | 4155 | 4155 | 4155 | 4155 | 988 |
| 277 | 20231012 | 143600 | 1380876520 | 4155 | 4160 | 4160 | 4155 | 5150 |
| 278 | 20231012 | 143500 | 1359462520 | 4155 | 4155 | 4160 | 4155 | 1360 |
| 279 | 20231012 | 143400 | 1353811715 | 4155 | 4155 | 4155 | 4155 | 150 |
| 280 | 20231012 | 143300 | 1353188465 | 4160 | 4160 | 4160 | 4160 | 2 |
| 281 | 20231012 | 143200 | 1353180145 | 4160 | 4160 | 4160 | 4160 | 1 |
| 282 | 20231012 | 143100 | 1353175985 | 4155 | 4155 | 4155 | 4155 | 1500 |
| 283 | 20231012 | 143000 | 1346943485 | 4165 | 4165 | 4165 | 4165 | 2 |
| 284 | 20231012 | 142900 | 1346935155 | 4165 | 4165 | 4165 | 4155 | 11 |
| 285 | 20231012 | 142800 | 1346889390 | 4165 | 4165 | 4165 | 4165 | 120 |
| 286 | 20231012 | 142700 | 1346389590 | 4165 | 4155 | 4165 | 4155 | 1487 |
| 287 | 20231012 | 142600 | 1340204910 | 4155 | 4160 | 4160 | 4155 | 322 |
| 288 | 20231012 | 142500 | 1338866940 | 4160 | 4155 | 4160 | 4155 | 758 |
| 289 | 20231012 | 142400 | 1335717445 | 4160 | 4160 | 4160 | 4160 | 1 |
| 290 | 20231012 | 142300 | 1335713285 | 4155 | 4160 | 4160 | 4155 | 13 |
| 291 | 20231012 | 142200 | 1335659265 | 4155 | 4155 | 4155 | 4155 | 212 |
| 292 | 20231012 | 142100 | 1334778405 | 4155 | 4155 | 4155 | 4155 | 554 |
| 293 | 20231012 | 142000 | 1332476535 | 4160 | 4160 | 4160 | 4160 | 39 |
| 294 | 20231012 | 141900 | 1332314295 | 4160 | 4150 | 4160 | 4150 | 1457 |
| 295 | 20231012 | 141800 | 1326261225 | 4140 | 4150 | 4150 | 4140 | 5 |
| 296 | 20231012 | 141700 | 1326240485 | 4150 | 4150 | 4150 | 4150 | 26 |
| 297 | 20231012 | 141600 | 1326132585 | 4150 | 4140 | 4150 | 4140 | 136 |
| 298 | 20231012 | 141500 | 1325569285 | 4150 | 4150 | 4150 | 4150 | 1 |
| 299 | 20231012 | 141400 | 1325565135 | 4140 | 4150 | 4150 | 4140 | 43 |
| 300 | 20231012 | 141300 | 1325387105 | 4150 | 4150 | 4150 | 4150 | 1 |
| 301 | 20231012 | 141200 | 1325382955 | 4150 | 4135 | 4150 | 4135 | 788 |
| 302 | 20231012 | 141100 | 1322121680 | 4130 | 4145 | 4145 | 4130 | 3169 |
| 303 | 20231012 | 141000 | 1309017205 | 4145 | 4145 | 4145 | 4145 | 1 |
| 304 | 20231012 | 140900 | 1309013060 | 4145 | 4145 | 4145 | 4145 | 0 |
| 305 | 20231012 | 140800 | 1309013060 | 4145 | 4145 | 4145 | 4145 | 9 |
| 306 | 20231012 | 140700 | 1308975755 | 4150 | 4145 | 4150 | 4145 | 7 |
| 307 | 20231012 | 140600 | 1308946715 | 4145 | 4140 | 4145 | 4140 | 1082 |
| 308 | 20231012 | 140500 | 1304464590 | 4145 | 4140 | 4145 | 4140 | 921 |
| 309 | 20231012 | 140400 | 1300649305 | 4145 | 4145 | 4145 | 4145 | 305 |
| 310 | 20231012 | 140300 | 1299385080 | 4150 | 4155 | 4155 | 4150 | 1777 |
| 311 | 20231012 | 140200 | 1292001655 | 4155 | 4155 | 4155 | 4155 | 1046 |
| 312 | 20231012 | 140100 | 1287655525 | 4160 | 4160 | 4160 | 4160 | 0 |
| 313 | 20231012 | 140000 | 1287655525 | 4160 | 4155 | 4160 | 4155 | 41 |
| 314 | 20231012 | 135900 | 1287485165 | 4155 | 4160 | 4160 | 4155 | 1100 |
| 315 | 20231012 | 135800 | 1282909665 | 4150 | 4155 | 4155 | 4150 | 1001 |
| 316 | 20231012 | 135700 | 1278755510 | 4155 | 4150 | 4155 | 4150 | 173 |
| 317 | 20231012 | 135600 | 1278037555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 318 | 20231012 | 135500 | 1278037555 | 4150 | 4160 | 4160 | 4150 | 373 |
| 319 | 20231012 | 135400 | 1276487685 | 4160 | 4160 | 4160 | 4160 | 2193 |
| 320 | 20231012 | 135300 | 1267364805 | 4150 | 4155 | 4155 | 4150 | 1257 |
| 321 | 20231012 | 135200 | 1262143255 | 4155 | 4150 | 4155 | 4150 | 224 |
| 322 | 20231012 | 135100 | 1261212785 | 4155 | 4155 | 4155 | 4155 | 0 |
| 323 | 20231012 | 135000 | 1261212785 | 4155 | 4150 | 4155 | 4150 | 360 |
| 324 | 20231012 | 134900 | 1259718260 | 4150 | 4155 | 4155 | 4150 | 1197 |
| 325 | 20231012 | 134800 | 1254745725 | 4155 | 4150 | 4155 | 4150 | 152 |
| 326 | 20231012 | 134700 | 1254114920 | 4150 | 4155 | 4155 | 4150 | 212 |
| 327 | 20231012 | 134600 | 1253234620 | 4150 | 4155 | 4155 | 4150 | 57 |
| 328 | 20231012 | 134500 | 1252998045 | 4155 | 4155 | 4155 | 4155 | 0 |
| 329 | 20231012 | 134400 | 1252998045 | 4155 | 4155 | 4155 | 4155 | 1 |
| 330 | 20231012 | 134300 | 1252993890 | 4155 | 4145 | 4155 | 4145 | 357 |
| 331 | 20231012 | 134200 | 1251513975 | 4155 | 4155 | 4155 | 4155 | 16 |
| 332 | 20231012 | 134100 | 1251447495 | 4155 | 4155 | 4155 | 4155 | 0 |
| 333 | 20231012 | 134000 | 1251447495 | 4155 | 4155 | 4155 | 4155 | 10 |
| 334 | 20231012 | 133900 | 1251405945 | 4155 | 4155 | 4155 | 4155 | 1 |
| 335 | 20231012 | 133800 | 1251401790 | 4140 | 4140 | 4140 | 4140 | 0 |
| 336 | 20231012 | 133700 | 1251401790 | 4140 | 4150 | 4150 | 4140 | 1436 |
| 337 | 20231012 | 133600 | 1245449835 | 4150 | 4140 | 4150 | 4140 | 1625 |
| 338 | 20231012 | 133500 | 1238707335 | 4150 | 4145 | 4150 | 4145 | 2576 |
| 339 | 20231012 | 133400 | 1228017985 | 4150 | 4150 | 4150 | 4150 | 200 |
| 340 | 20231012 | 133300 | 1227187985 | 4150 | 4150 | 4150 | 4150 | 0 |
| 341 | 20231012 | 133200 | 1227187985 | 4150 | 4150 | 4150 | 4150 | 0 |
| 342 | 20231012 | 133100 | 1227187985 | 4150 | 4150 | 4150 | 4150 | 10 |
| 343 | 20231012 | 133000 | 1227146485 | 4150 | 4150 | 4150 | 4150 | 240 |
| 344 | 20231012 | 132900 | 1226150485 | 4150 | 4150 | 4150 | 4150 | 0 |
| 345 | 20231012 | 132800 | 1226150485 | 4150 | 4150 | 4150 | 4150 | 0 |
| 346 | 20231012 | 132700 | 1226150485 | 4150 | 4150 | 4150 | 4150 | 0 |
| 347 | 20231012 | 132600 | 1226150485 | 4150 | 4150 | 4150 | 4150 | 1 |
| 348 | 20231012 | 132500 | 1226146335 | 4135 | 4135 | 4135 | 4135 | 0 |
| 349 | 20231012 | 132400 | 1226146335 | 4135 | 4135 | 4140 | 4135 | 111 |
| 350 | 20231012 | 132300 | 1225687295 | 4135 | 4140 | 4140 | 4135 | 1029 |
| 351 | 20231012 | 132200 | 1221432235 | 4140 | 4140 | 4140 | 4140 | 0 |
| 352 | 20231012 | 132100 | 1221432235 | 4140 | 4145 | 4145 | 4140 | 524 |
| 353 | 20231012 | 132000 | 1219262635 | 4145 | 4145 | 4145 | 4145 | 102 |
| 354 | 20231012 | 131900 | 1218839845 | 4150 | 4140 | 4150 | 4140 | 906 |
| 355 | 20231012 | 131800 | 1215088830 | 4145 | 4145 | 4145 | 4145 | 17 |
| 356 | 20231012 | 131700 | 1215018365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 357 | 20231012 | 131600 | 1215018365 | 4145 | 4145 | 4145 | 4145 | 88 |
| 358 | 20231012 | 131500 | 1214653605 | 4145 | 4145 | 4145 | 4145 | 170 |
| 359 | 20231012 | 131400 | 1213948955 | 4140 | 4140 | 4140 | 4140 | 0 |
| 360 | 20231012 | 131300 | 1213948955 | 4140 | 4140 | 4140 | 4140 | 500 |
| 361 | 20231012 | 131200 | 1211878955 | 4145 | 4145 | 4145 | 4145 | 88 |
| 362 | 20231012 | 131100 | 1211514195 | 4145 | 4140 | 4145 | 4140 | 1235 |
| 363 | 20231012 | 131000 | 1206401165 | 4140 | 4140 | 4140 | 4140 | 1062 |
| 364 | 20231012 | 130900 | 1202004485 | 4145 | 4145 | 4145 | 4140 | 1286 |
| 365 | 20231012 | 130800 | 1196678850 | 4145 | 4145 | 4145 | 4145 | 65 |
| 366 | 20231012 | 130700 | 1196409425 | 4140 | 4140 | 4140 | 4135 | 3227 |
| 367 | 20231012 | 130600 | 1183057745 | 4140 | 4140 | 4140 | 4140 | 1093 |
| 368 | 20231012 | 130500 | 1178532725 | 4145 | 4140 | 4145 | 4140 | 2105 |
| 369 | 20231012 | 130400 | 1169817500 | 4145 | 4140 | 4145 | 4140 | 529 |
| 370 | 20231012 | 130300 | 1167625305 | 4150 | 4150 | 4150 | 4150 | 0 |
| 371 | 20231012 | 130200 | 1167625305 | 4150 | 4150 | 4150 | 4150 | 0 |
| 372 | 20231012 | 130100 | 1167625305 | 4150 | 4140 | 4150 | 4140 | 73 |
| 373 | 20231012 | 130000 | 1167323075 | 4150 | 4150 | 4150 | 4150 | 120 |
| 374 | 20231012 | 125900 | 1166825075 | 4150 | 4145 | 4150 | 4145 | 50 |
| 375 | 20231012 | 125800 | 1166617625 | 4145 | 4145 | 4145 | 4145 | 35 |
| 376 | 20231012 | 125700 | 1166472550 | 4140 | 4145 | 4145 | 4140 | 70 |
| 377 | 20231012 | 125600 | 1166182650 | 4145 | 4140 | 4145 | 4140 | 320 |
| 378 | 20231012 | 125500 | 1164857750 | 4135 | 4145 | 4145 | 4135 | 818 |
| 379 | 20231012 | 125400 | 1161471260 | 4145 | 4145 | 4145 | 4145 | 112 |
| 380 | 20231012 | 125300 | 1161007020 | 4145 | 4145 | 4145 | 4145 | 204 |
| 381 | 20231012 | 125200 | 1160161440 | 4145 | 4145 | 4145 | 4140 | 146 |
| 382 | 20231012 | 125100 | 1159556875 | 4145 | 4155 | 4155 | 4145 | 341 |
| 383 | 20231012 | 125000 | 1158143150 | 4155 | 4155 | 4155 | 4155 | 84 |
| 384 | 20231012 | 124900 | 1157794130 | 4155 | 4155 | 4155 | 4155 | 0 |
| 385 | 20231012 | 124800 | 1157794130 | 4155 | 4155 | 4155 | 4155 | 0 |
| 386 | 20231012 | 124700 | 1157794130 | 4155 | 4155 | 4155 | 4155 | 1 |
| 387 | 20231012 | 124600 | 1157789975 | 4155 | 4155 | 4155 | 4145 | 8106 |
| 388 | 20231012 | 124500 | 1124189545 | 4145 | 4145 | 4145 | 4145 | 0 |
| 389 | 20231012 | 124400 | 1124189545 | 4145 | 4145 | 4145 | 4145 | 542 |
| 390 | 20231012 | 124300 | 1121942955 | 4145 | 4145 | 4150 | 4140 | 3931 |
| 391 | 20231012 | 124200 | 1105649670 | 4145 | 4150 | 4150 | 4140 | 4583 |
| 392 | 20231012 | 124100 | 1086668620 | 4150 | 4150 | 4150 | 4150 | 63 |
| 393 | 20231012 | 124000 | 1086407170 | 4150 | 4150 | 4150 | 4150 | 0 |
| 394 | 20231012 | 123900 | 1086407170 | 4150 | 4150 | 4150 | 4150 | 0 |
| 395 | 20231012 | 123800 | 1086407170 | 4150 | 4150 | 4150 | 4150 | 0 |
| 396 | 20231012 | 123700 | 1086407170 | 4150 | 4150 | 4150 | 4150 | 374 |
| 397 | 20231012 | 123600 | 1084855070 | 4150 | 4150 | 4150 | 4150 | 560 |
| 398 | 20231012 | 123500 | 1082531070 | 4150 | 4150 | 4150 | 4150 | 26 |
| 399 | 20231012 | 123400 | 1082423170 | 4150 | 4150 | 4150 | 4150 | 81 |
| 400 | 20231012 | 123300 | 1082087020 | 4150 | 4150 | 4150 | 4150 | 0 |
| 401 | 20231012 | 123200 | 1082087020 | 4150 | 4155 | 4160 | 4150 | 3036 |
| 402 | 20231012 | 123100 | 1069487555 | 4160 | 4160 | 4160 | 4160 | 0 |
| 403 | 20231012 | 123000 | 1069487555 | 4160 | 4150 | 4160 | 4150 | 16 |
| 404 | 20231012 | 122900 | 1069421095 | 4160 | 4160 | 4160 | 4160 | 368 |
| 405 | 20231012 | 122800 | 1067890215 | 4160 | 4160 | 4160 | 4160 | 341 |
| 406 | 20231012 | 122700 | 1066471655 | 4155 | 4160 | 4160 | 4155 | 521 |
| 407 | 20231012 | 122600 | 1064306895 | 4160 | 4160 | 4160 | 4160 | 1 |
| 408 | 20231012 | 122500 | 1064302735 | 4155 | 4160 | 4160 | 4155 | 213 |
| 409 | 20231012 | 122400 | 1063417715 | 4155 | 4155 | 4155 | 4155 | 25 |
| 410 | 20231012 | 122300 | 1063313840 | 4160 | 4160 | 4160 | 4160 | 91 |
| 411 | 20231012 | 122200 | 1062935280 | 4160 | 4165 | 4165 | 4160 | 370 |
| 412 | 20231012 | 122100 | 1061395965 | 4160 | 4160 | 4160 | 4160 | 503 |
| 413 | 20231012 | 122000 | 1059303485 | 4160 | 4160 | 4160 | 4160 | 497 |
| 414 | 20231012 | 121900 | 1057235965 | 4165 | 4155 | 4165 | 4155 | 1720 |
| 415 | 20231012 | 121800 | 1050081090 | 4160 | 4160 | 4160 | 4160 | 100 |
| 416 | 20231012 | 121700 | 1049665090 | 4160 | 4160 | 4160 | 4160 | 2315 |
| 417 | 20231012 | 121600 | 1040034690 | 4160 | 4165 | 4165 | 4160 | 486 |
| 418 | 20231012 | 121500 | 1038010515 | 4165 | 4170 | 4170 | 4165 | 326 |
| 419 | 20231012 | 121400 | 1036652690 | 4165 | 4170 | 4170 | 4165 | 11 |
| 420 | 20231012 | 121300 | 1036606870 | 4165 | 4160 | 4165 | 4160 | 2701 |
| 421 | 20231012 | 121200 | 1025358205 | 4165 | 4160 | 4165 | 4160 | 2606 |
| 422 | 20231012 | 121100 | 1014516940 | 4165 | 4160 | 4165 | 4160 | 501 |
| 423 | 20231012 | 121000 | 1012432775 | 4160 | 4160 | 4160 | 4160 | 1751 |
| 424 | 20231012 | 120900 | 1005148615 | 4165 | 4160 | 4165 | 4160 | 703 |
| 425 | 20231012 | 120800 | 1002223170 | 4160 | 4160 | 4160 | 4160 | 122 |
| 426 | 20231012 | 120700 | 1001715650 | 4150 | 4150 | 4150 | 4150 | 94 |
| 427 | 20231012 | 120600 | 1001325550 | 4150 | 4160 | 4160 | 4150 | 247 |
| 428 | 20231012 | 120500 | 1000300100 | 4160 | 4160 | 4160 | 4160 | 600 |
| 429 | 20231012 | 120400 | 997804100 | 4160 | 4155 | 4160 | 4155 | 509 |
| 430 | 20231012 | 120300 | 995688290 | 4160 | 4160 | 4160 | 4160 | 1 |
| 431 | 20231012 | 120200 | 995684130 | 4150 | 4150 | 4150 | 4150 | 0 |
| 432 | 20231012 | 120100 | 995684130 | 4150 | 4160 | 4165 | 4150 | 357 |
| 433 | 20231012 | 120000 | 994198975 | 4160 | 4160 | 4160 | 4160 | 0 |
| 434 | 20231012 | 115900 | 994198975 | 4160 | 4160 | 4160 | 4160 | 0 |
| 435 | 20231012 | 115800 | 994198975 | 4160 | 4160 | 4160 | 4150 | 594 |
| 436 | 20231012 | 115700 | 991733850 | 4155 | 4160 | 4160 | 4155 | 990 |
| 437 | 20231012 | 115600 | 987620045 | 4165 | 4165 | 4165 | 4165 | 514 |
| 438 | 20231012 | 115500 | 985479235 | 4165 | 4165 | 4165 | 4165 | 0 |
| 439 | 20231012 | 115400 | 985479235 | 4165 | 4155 | 4165 | 4155 | 719 |
| 440 | 20231012 | 115300 | 982491630 | 4165 | 4155 | 4165 | 4155 | 2643 |
| 441 | 20231012 | 115200 | 971500430 | 4155 | 4155 | 4155 | 4155 | 0 |
| 442 | 20231012 | 115100 | 971500430 | 4155 | 4145 | 4155 | 4145 | 2 |
| 443 | 20231012 | 115000 | 971492130 | 4155 | 4145 | 4155 | 4145 | 378 |
| 444 | 20231012 | 114900 | 969925310 | 4145 | 4150 | 4155 | 4145 | 2002 |
| 445 | 20231012 | 114800 | 961617010 | 4155 | 4150 | 4155 | 4150 | 379 |
| 446 | 20231012 | 114700 | 960044155 | 4150 | 4155 | 4155 | 4150 | 257 |
| 447 | 20231012 | 114600 | 958977530 | 4155 | 4160 | 4160 | 4155 | 842 |
| 448 | 20231012 | 114500 | 955478525 | 4155 | 4160 | 4160 | 4155 | 250 |
| 449 | 20231012 | 114400 | 954439085 | 4160 | 4155 | 4160 | 4155 | 406 |
| 450 | 20231012 | 114300 | 952752075 | 4155 | 4155 | 4160 | 4155 | 2123 |
| 451 | 20231012 | 114200 | 943929975 | 4160 | 4160 | 4160 | 4160 | 287 |
| 452 | 20231012 | 114100 | 942736055 | 4155 | 4160 | 4160 | 4155 | 1731 |
| 453 | 20231012 | 114000 | 935539000 | 4160 | 4150 | 4165 | 4150 | 3710 |
| 454 | 20231012 | 113900 | 920109785 | 4150 | 4150 | 4155 | 4150 | 588 |
| 455 | 20231012 | 113800 | 917669440 | 4150 | 4150 | 4150 | 4150 | 2271 |
| 456 | 20231012 | 113700 | 908244790 | 4155 | 4150 | 4155 | 4150 | 1744 |
| 457 | 20231012 | 113600 | 901002180 | 4145 | 4135 | 4150 | 4135 | 14082 |
| 458 | 20231012 | 113500 | 842659540 | 4140 | 4135 | 4140 | 4135 | 100 |
| 459 | 20231012 | 113400 | 842245545 | 4140 | 4140 | 4140 | 4140 | 1 |
| 460 | 20231012 | 113300 | 842241405 | 4125 | 4125 | 4125 | 4125 | 285 |
| 461 | 20231012 | 113200 | 841065780 | 4140 | 4140 | 4140 | 4140 | 152 |
| 462 | 20231012 | 113100 | 840436500 | 4145 | 4145 | 4145 | 4140 | 232 |
| 463 | 20231012 | 113000 | 839474865 | 4140 | 4125 | 4140 | 4125 | 5736 |
| 464 | 20231012 | 112900 | 815733840 | 4125 | 4135 | 4135 | 4125 | 27 |
| 465 | 20231012 | 112800 | 815622250 | 4130 | 4130 | 4130 | 4130 | 0 |
| 466 | 20231012 | 112700 | 815622250 | 4130 | 4130 | 4130 | 4130 | 0 |
| 467 | 20231012 | 112600 | 815622250 | 4130 | 4135 | 4135 | 4130 | 21 |
| 468 | 20231012 | 112500 | 815535460 | 4135 | 4140 | 4140 | 4135 | 1268 |
| 469 | 20231012 | 112400 | 810292205 | 4135 | 4135 | 4135 | 4135 | 5130 |
| 470 | 20231012 | 112300 | 789079655 | 4120 | 4135 | 4135 | 4120 | 957 |
| 471 | 20231012 | 112200 | 785126480 | 4135 | 4135 | 4135 | 4135 | 45 |
| 472 | 20231012 | 112100 | 784940405 | 4135 | 4135 | 4135 | 4135 | 405 |
| 473 | 20231012 | 112000 | 783265730 | 4135 | 4130 | 4135 | 4130 | 101 |
| 474 | 20231012 | 111900 | 782848595 | 4135 | 4135 | 4135 | 4125 | 104 |
| 475 | 20231012 | 111800 | 782419065 | 4140 | 4135 | 4140 | 4135 | 1602 |
| 476 | 20231012 | 111700 | 775792290 | 4130 | 4125 | 4130 | 4125 | 3977 |
| 477 | 20231012 | 111600 | 759370815 | 4125 | 4125 | 4125 | 4125 | 0 |
| 478 | 20231012 | 111500 | 759370815 | 4125 | 4125 | 4125 | 4125 | 0 |
| 479 | 20231012 | 111400 | 759370815 | 4125 | 4125 | 4125 | 4125 | 1 |
| 480 | 20231012 | 111300 | 759366690 | 4125 | 4125 | 4125 | 4125 | 202 |
| 481 | 20231012 | 111200 | 758533440 | 4120 | 4120 | 4120 | 4110 | 228 |
| 482 | 20231012 | 111100 | 757594530 | 4120 | 4120 | 4120 | 4120 | 3 |
| 483 | 20231012 | 111000 | 757582170 | 4105 | 4105 | 4105 | 4105 | 0 |
| 484 | 20231012 | 110900 | 757582170 | 4105 | 4120 | 4120 | 4105 | 662 |
| 485 | 20231012 | 110800 | 754857895 | 4105 | 4110 | 4110 | 4105 | 2385 |
| 486 | 20231012 | 110700 | 745066440 | 4110 | 4125 | 4125 | 4110 | 5 |
| 487 | 20231012 | 110600 | 745045830 | 4110 | 4110 | 4110 | 4110 | 1 |
| 488 | 20231012 | 110500 | 745041720 | 4125 | 4125 | 4125 | 4125 | 3 |
| 489 | 20231012 | 110400 | 745029345 | 4110 | 4110 | 4110 | 4110 | 0 |
| 490 | 20231012 | 110300 | 745029345 | 4110 | 4125 | 4125 | 4110 | 206 |
| 491 | 20231012 | 110200 | 744179665 | 4125 | 4125 | 4125 | 4125 | 5 |
| 492 | 20231012 | 110100 | 744159040 | 4125 | 4100 | 4125 | 4100 | 51 |
| 493 | 20231012 | 110000 | 743949915 | 4125 | 4125 | 4125 | 4095 | 2867 |
| 494 | 20231012 | 105900 | 732185370 | 4125 | 4105 | 4125 | 4095 | 8335 |
| 495 | 20231012 | 105800 | 697985415 | 4130 | 4125 | 4130 | 4125 | 665 |
| 496 | 20231012 | 105700 | 695241920 | 4120 | 4110 | 4120 | 4100 | 739 |
| 497 | 20231012 | 105600 | 692204550 | 4120 | 4120 | 4120 | 4120 | 0 |
| 498 | 20231012 | 105500 | 692204550 | 4120 | 4120 | 4120 | 4120 | 0 |
| 499 | 20231012 | 105400 | 692204550 | 4120 | 4120 | 4120 | 4120 | 1 |
| 500 | 20231012 | 105300 | 692200430 | 4120 | 4115 | 4120 | 4115 | 1111 |
| 501 | 20231012 | 105200 | 687624565 | 4100 | 4100 | 4115 | 4100 | 480 |
| 502 | 20231012 | 105100 | 685649980 | 4095 | 4095 | 4095 | 4095 | 0 |
| 503 | 20231012 | 105000 | 685649980 | 4095 | 4115 | 4120 | 4095 | 11110 |
| 504 | 20231012 | 104900 | 640053685 | 4120 | 4125 | 4125 | 4120 | 40 |
| 505 | 20231012 | 104800 | 639888860 | 4120 | 4125 | 4125 | 4120 | 460 |
| 506 | 20231012 | 104700 | 637993135 | 4125 | 4125 | 4125 | 4125 | 1 |
| 507 | 20231012 | 104600 | 637989010 | 4120 | 4125 | 4125 | 4120 | 223 |
| 508 | 20231012 | 104500 | 637070000 | 4125 | 4120 | 4125 | 4120 | 17 |
| 509 | 20231012 | 104400 | 636999885 | 4120 | 4120 | 4120 | 4120 | 73 |
| 510 | 20231012 | 104300 | 636699125 | 4120 | 4125 | 4125 | 4120 | 384 |
| 511 | 20231012 | 104200 | 635116855 | 4130 | 4130 | 4130 | 4130 | 0 |
| 512 | 20231012 | 104100 | 635116855 | 4130 | 4115 | 4130 | 4115 | 154 |
| 513 | 20231012 | 104000 | 634483085 | 4130 | 4130 | 4130 | 4130 | 11 |
| 514 | 20231012 | 103900 | 634437655 | 4130 | 4130 | 4130 | 4130 | 0 |
| 515 | 20231012 | 103800 | 634437655 | 4130 | 4130 | 4130 | 4130 | 13 |
| 516 | 20231012 | 103700 | 634383965 | 4130 | 4110 | 4130 | 4110 | 553 |
| 517 | 20231012 | 103600 | 632110075 | 4130 | 4130 | 4130 | 4130 | 31 |
| 518 | 20231012 | 103500 | 631982045 | 4110 | 4110 | 4110 | 4110 | 166 |
| 519 | 20231012 | 103400 | 631299785 | 4110 | 4110 | 4110 | 4110 | 72 |
| 520 | 20231012 | 103300 | 631003865 | 4130 | 4110 | 4130 | 4110 | 3031 |
| 521 | 20231012 | 103200 | 618545835 | 4130 | 4120 | 4130 | 4120 | 882 |
| 522 | 20231012 | 103100 | 614911975 | 4110 | 4110 | 4110 | 4110 | 6 |
| 523 | 20231012 | 103000 | 614887315 | 4110 | 4110 | 4110 | 4110 | 151 |
| 524 | 20231012 | 102900 | 614266705 | 4110 | 4120 | 4120 | 4110 | 491 |
| 525 | 20231012 | 102800 | 612247745 | 4120 | 4120 | 4120 | 4120 | 0 |
| 526 | 20231012 | 102700 | 612247745 | 4120 | 4125 | 4130 | 4120 | 3054 |
| 527 | 20231012 | 102600 | 599662720 | 4135 | 4130 | 4135 | 4130 | 431 |
| 528 | 20231012 | 102500 | 597882665 | 4135 | 4135 | 4135 | 4135 | 316 |
| 529 | 20231012 | 102400 | 596576005 | 4135 | 4135 | 4135 | 4135 | 0 |
| 530 | 20231012 | 102300 | 596576005 | 4135 | 4135 | 4135 | 4135 | 1 |
| 531 | 20231012 | 102200 | 596571870 | 4140 | 4140 | 4140 | 4140 | 300 |
| 532 | 20231012 | 102100 | 595329870 | 4140 | 4140 | 4140 | 4140 | 1 |
| 533 | 20231012 | 102000 | 595325730 | 4140 | 4140 | 4140 | 4140 | 100 |
| 534 | 20231012 | 101900 | 594911730 | 4140 | 4140 | 4140 | 4140 | 3 |
| 535 | 20231012 | 101800 | 594899310 | 4140 | 4140 | 4140 | 4140 | 1095 |
| 536 | 20231012 | 101700 | 590366010 | 4140 | 4140 | 4140 | 4140 | 3122 |
| 537 | 20231012 | 101600 | 577440930 | 4135 | 4140 | 4140 | 4135 | 45 |
| 538 | 20231012 | 101500 | 577254650 | 4140 | 4140 | 4140 | 4140 | 700 |
| 539 | 20231012 | 101400 | 574356650 | 4140 | 4120 | 4140 | 4120 | 5551 |
| 540 | 20231012 | 101300 | 551452035 | 4125 | 4125 | 4125 | 4125 | 0 |
| 541 | 20231012 | 101200 | 551452035 | 4125 | 4115 | 4125 | 4115 | 441 |
| 542 | 20231012 | 101100 | 549637310 | 4115 | 4115 | 4115 | 4115 | 0 |
| 543 | 20231012 | 101000 | 549637310 | 4115 | 4115 | 4115 | 4115 | 2 |
| 544 | 20231012 | 100900 | 549629080 | 4100 | 4100 | 4100 | 4100 | 0 |
| 545 | 20231012 | 100800 | 549629080 | 4100 | 4105 | 4105 | 4100 | 2000 |
| 546 | 20231012 | 100700 | 541429065 | 4095 | 4120 | 4120 | 4095 | 4142 |
| 547 | 20231012 | 100600 | 524431120 | 4120 | 4120 | 4120 | 4120 | 883 |
| 548 | 20231012 | 100500 | 520793160 | 4120 | 4120 | 4120 | 4120 | 4 |
| 549 | 20231012 | 100400 | 520776680 | 4110 | 4115 | 4115 | 4110 | 87 |
| 550 | 20231012 | 100300 | 520418795 | 4115 | 4115 | 4115 | 4115 | 150 |
| 551 | 20231012 | 100200 | 519801545 | 4115 | 4115 | 4115 | 4115 | 51 |
| 552 | 20231012 | 100100 | 519591680 | 4110 | 4110 | 4110 | 4110 | 0 |
| 553 | 20231012 | 100000 | 519591680 | 4110 | 4120 | 4120 | 4110 | 1215 |
| 554 | 20231012 | 095900 | 514597890 | 4120 | 4120 | 4120 | 4120 | 934 |
| 555 | 20231012 | 095800 | 510749810 | 4120 | 4120 | 4120 | 4120 | 5 |
| 556 | 20231012 | 095700 | 510729210 | 4115 | 4120 | 4120 | 4115 | 714 |
| 557 | 20231012 | 095600 | 507791065 | 4115 | 4115 | 4115 | 4115 | 6 |
| 558 | 20231012 | 095500 | 507766375 | 4125 | 4125 | 4125 | 4125 | 1 |
| 559 | 20231012 | 095400 | 507762250 | 4120 | 4120 | 4120 | 4120 | 106 |
| 560 | 20231012 | 095300 | 507325530 | 4115 | 4115 | 4125 | 4115 | 130 |
| 561 | 20231012 | 095200 | 506790570 | 4115 | 4125 | 4125 | 4115 | 223 |
| 562 | 20231012 | 095100 | 505871685 | 4125 | 4115 | 4125 | 4115 | 5825 |
| 563 | 20231012 | 095000 | 481860010 | 4115 | 4115 | 4115 | 4115 | 80 |
| 564 | 20231012 | 094900 | 481530810 | 4115 | 4110 | 4115 | 4110 | 179 |
| 565 | 20231012 | 094800 | 480794375 | 4110 | 4110 | 4110 | 4110 | 430 |
| 566 | 20231012 | 094700 | 479027075 | 4115 | 4100 | 4115 | 4095 | 2598 |
| 567 | 20231012 | 094600 | 468383900 | 4115 | 4115 | 4115 | 4115 | 312 |
| 568 | 20231012 | 094500 | 467100020 | 4115 | 4110 | 4115 | 4100 | 260 |
| 569 | 20231012 | 094400 | 466031755 | 4110 | 4110 | 4110 | 4095 | 4049 |
| 570 | 20231012 | 094300 | 449433545 | 4110 | 4110 | 4110 | 4110 | 1098 |
| 571 | 20231012 | 094200 | 444920765 | 4110 | 4110 | 4110 | 4110 | 414 |
| 572 | 20231012 | 094100 | 443219225 | 4115 | 4115 | 4115 | 4115 | 0 |
| 573 | 20231012 | 094000 | 443219225 | 4115 | 4115 | 4115 | 4115 | 60 |
| 574 | 20231012 | 093900 | 442972325 | 4115 | 4115 | 4115 | 4115 | 68 |
| 575 | 20231012 | 093800 | 442692505 | 4120 | 4115 | 4120 | 4115 | 480 |
| 576 | 20231012 | 093700 | 440714935 | 4120 | 4120 | 4120 | 4120 | 942 |
| 577 | 20231012 | 093600 | 436833895 | 4120 | 4120 | 4125 | 4115 | 1527 |
| 578 | 20231012 | 093500 | 430540165 | 4125 | 4120 | 4125 | 4120 | 13 |
| 579 | 20231012 | 093400 | 430486555 | 4110 | 4120 | 4125 | 4110 | 753 |
| 580 | 20231012 | 093300 | 427384010 | 4110 | 4115 | 4115 | 4110 | 906 |
| 581 | 20231012 | 093200 | 423659350 | 4115 | 4110 | 4115 | 4110 | 145 |
| 582 | 20231012 | 093100 | 423062700 | 4120 | 4120 | 4120 | 4120 | 11 |
| 583 | 20231012 | 093000 | 423017380 | 4115 | 4100 | 4115 | 4100 | 2148 |
| 584 | 20231012 | 092900 | 414203545 | 4115 | 4110 | 4115 | 4105 | 528 |
| 585 | 20231012 | 092800 | 412033575 | 4100 | 4115 | 4115 | 4100 | 1014 |
| 586 | 20231012 | 092700 | 407866190 | 4120 | 4115 | 4120 | 4115 | 194 |
| 587 | 20231012 | 092600 | 407067815 | 4115 | 4120 | 4120 | 4105 | 2334 |
| 588 | 20231012 | 092500 | 397455635 | 4120 | 4105 | 4120 | 4105 | 1200 |
| 589 | 20231012 | 092400 | 392521610 | 4095 | 4100 | 4105 | 4095 | 1634 |
| 590 | 20231012 | 092300 | 385822195 | 4105 | 4095 | 4110 | 4095 | 7690 |
| 591 | 20231012 | 092200 | 354274815 | 4090 | 4095 | 4100 | 4085 | 2500 |
| 592 | 20231012 | 092100 | 344043360 | 4100 | 4095 | 4100 | 4095 | 820 |
| 593 | 20231012 | 092000 | 340683860 | 4095 | 4100 | 4100 | 4095 | 758 |
| 594 | 20231012 | 091900 | 337576315 | 4105 | 4095 | 4105 | 4095 | 644 |
| 595 | 20231012 | 091800 | 334936715 | 4095 | 4095 | 4105 | 4095 | 109 |
| 596 | 20231012 | 091700 | 334489955 | 4100 | 4100 | 4110 | 4095 | 1029 |
| 597 | 20231012 | 091600 | 330270755 | 4100 | 4080 | 4100 | 4080 | 1737 |
| 598 | 20231012 | 091500 | 323169645 | 4075 | 4070 | 4080 | 4065 | 3755 |
| 599 | 20231012 | 091400 | 307891310 | 4070 | 4075 | 4075 | 4070 | 780 |
| 600 | 20231012 | 091300 | 304714860 | 4070 | 4050 | 4070 | 4050 | 392 |
| 601 | 20231012 | 091200 | 303119520 | 4050 | 4050 | 4060 | 4050 | 3317 |
| 602 | 20231012 | 091100 | 289683720 | 4050 | 4050 | 4050 | 4045 | 1483 |
| 603 | 20231012 | 091000 | 283682245 | 4060 | 4050 | 4060 | 4045 | 6283 |
| 604 | 20231012 | 090900 | 258264405 | 4045 | 4060 | 4060 | 4045 | 1262 |
| 605 | 20231012 | 090800 | 253152090 | 4065 | 4070 | 4075 | 4065 | 876 |
| 606 | 20231012 | 090700 | 249586890 | 4065 | 4045 | 4065 | 4045 | 1126 |
| 607 | 20231012 | 090600 | 245028450 | 4050 | 4045 | 4055 | 4040 | 7616 |
| 608 | 20231012 | 090500 | 214229900 | 4045 | 4045 | 4045 | 4040 | 2239 |
| 609 | 20231012 | 090400 | 205174630 | 4045 | 4055 | 4060 | 4045 | 3207 |
| 610 | 20231012 | 090300 | 192174940 | 4050 | 4035 | 4050 | 4030 | 15704 |
| 611 | 20231012 | 090200 | 128692010 | 4040 | 4050 | 4060 | 4040 | 6574 |
| 612 | 20231012 | 090100 | 102097475 | 4045 | 4055 | 4065 | 4045 | 5939 |
| 613 | 20231012 | 090000 | 78052485 | 4050 | 4070 | 4090 | 4050 | 19210 |