34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 193500 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 3847 |
| 3 | 20231012 | 193400 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 4 | 20231012 | 193300 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 5 | 20231012 | 193200 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 6 | 20231012 | 193100 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 7 | 20231012 | 193000 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 8 | 20231012 | 192900 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 9 | 20231012 | 192800 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 10 | 20231012 | 192700 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 11 | 20231012 | 192600 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 12 | 20231012 | 192500 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 13 | 20231012 | 192400 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 14 | 20231012 | 192300 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 15 | 20231012 | 192200 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 16 | 20231012 | 192100 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 17 | 20231012 | 192000 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 18 | 20231012 | 191900 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 19 | 20231012 | 191800 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 20 | 20231012 | 191700 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 21 | 20231012 | 191600 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 22 | 20231012 | 191500 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 23 | 20231012 | 191400 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 24 | 20231012 | 191300 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 25 | 20231012 | 191200 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 26 | 20231012 | 191100 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 27 | 20231012 | 191000 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 28 | 20231012 | 190900 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 29 | 20231012 | 190800 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 30 | 20231012 | 190700 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 31 | 20231012 | 190600 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 32 | 20231012 | 190500 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 3847 |
| 33 | 20231012 | 190400 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 34 | 20231012 | 190300 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 35 | 20231012 | 190200 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 36 | 20231012 | 190100 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 37 | 20231012 | 190000 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 38 | 20231012 | 185900 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 39 | 20231012 | 185800 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 40 | 20231012 | 185700 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 41 | 20231012 | 185600 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 42 | 20231012 | 185500 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 43 | 20231012 | 185400 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 44 | 20231012 | 185300 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 45 | 20231012 | 185200 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 46 | 20231012 | 185100 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 47 | 20231012 | 185000 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 48 | 20231012 | 184900 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 49 | 20231012 | 184800 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 50 | 20231012 | 184700 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 51 | 20231012 | 184600 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 52 | 20231012 | 184500 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 53 | 20231012 | 184400 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 54 | 20231012 | 184300 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 55 | 20231012 | 184200 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 56 | 20231012 | 184100 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 57 | 20231012 | 184000 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 58 | 20231012 | 183900 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 59 | 20231012 | 183800 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 60 | 20231012 | 183700 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 61 | 20231012 | 183600 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 62 | 20231012 | 183500 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 3847 |
| 63 | 20231012 | 183400 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 64 | 20231012 | 183300 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 65 | 20231012 | 183200 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 66 | 20231012 | 183100 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 67 | 20231012 | 183000 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 68 | 20231012 | 182900 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 69 | 20231012 | 182800 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 70 | 20231012 | 182700 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 71 | 20231012 | 182600 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 72 | 20231012 | 182500 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 73 | 20231012 | 182400 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 74 | 20231012 | 182300 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 75 | 20231012 | 182200 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 76 | 20231012 | 182100 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 77 | 20231012 | 182000 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 78 | 20231012 | 181900 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 79 | 20231012 | 181800 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 80 | 20231012 | 181700 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 81 | 20231012 | 181600 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 82 | 20231012 | 181500 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 83 | 20231012 | 181400 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 84 | 20231012 | 181300 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 85 | 20231012 | 181200 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 86 | 20231012 | 181100 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 87 | 20231012 | 181000 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 88 | 20231012 | 180900 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 89 | 20231012 | 180800 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 90 | 20231012 | 180700 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 91 | 20231012 | 180600 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 92 | 20231012 | 180500 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 3847 |
| 93 | 20231012 | 180400 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 94 | 20231012 | 180300 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 95 | 20231012 | 180200 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 96 | 20231012 | 180100 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 97 | 20231012 | 180000 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 98 | 20231012 | 175900 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 99 | 20231012 | 175800 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 100 | 20231012 | 175700 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 101 | 20231012 | 175600 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 102 | 20231012 | 175500 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 103 | 20231012 | 175400 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 104 | 20231012 | 175300 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 105 | 20231012 | 175200 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 106 | 20231012 | 175100 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 107 | 20231012 | 175000 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 108 | 20231012 | 174900 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 109 | 20231012 | 174800 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 110 | 20231012 | 174700 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 111 | 20231012 | 174600 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 112 | 20231012 | 174500 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 113 | 20231012 | 174400 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 114 | 20231012 | 174300 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 115 | 20231012 | 174200 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 116 | 20231012 | 174100 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 117 | 20231012 | 174000 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 118 | 20231012 | 173900 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 119 | 20231012 | 173800 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 120 | 20231012 | 173700 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 121 | 20231012 | 173600 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 122 | 20231012 | 173500 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 3847 |
| 123 | 20231012 | 173400 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 124 | 20231012 | 173300 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 125 | 20231012 | 173200 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 126 | 20231012 | 173100 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 127 | 20231012 | 173000 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 128 | 20231012 | 172900 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 129 | 20231012 | 172800 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 130 | 20231012 | 172700 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 131 | 20231012 | 172600 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 132 | 20231012 | 172500 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 133 | 20231012 | 172400 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 134 | 20231012 | 172300 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 135 | 20231012 | 172200 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 136 | 20231012 | 172100 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 137 | 20231012 | 172000 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 138 | 20231012 | 171900 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 139 | 20231012 | 171800 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 140 | 20231012 | 171700 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 141 | 20231012 | 171600 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 142 | 20231012 | 171500 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 143 | 20231012 | 171400 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 144 | 20231012 | 171300 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 145 | 20231012 | 171200 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 146 | 20231012 | 171100 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 147 | 20231012 | 171000 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 148 | 20231012 | 170900 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 149 | 20231012 | 170800 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 150 | 20231012 | 170700 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 151 | 20231012 | 170600 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 152 | 20231012 | 170500 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 3847 |
| 153 | 20231012 | 170400 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 154 | 20231012 | 170300 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 155 | 20231012 | 170200 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 156 | 20231012 | 170100 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 157 | 20231012 | 170000 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 158 | 20231012 | 165900 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 159 | 20231012 | 165800 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 160 | 20231012 | 165700 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 161 | 20231012 | 165600 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 162 | 20231012 | 165500 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 163 | 20231012 | 165400 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 164 | 20231012 | 165300 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 165 | 20231012 | 165200 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 166 | 20231012 | 165100 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 167 | 20231012 | 165000 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 168 | 20231012 | 164900 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 169 | 20231012 | 164800 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 170 | 20231012 | 164700 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 171 | 20231012 | 164600 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 172 | 20231012 | 164500 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 173 | 20231012 | 164400 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 174 | 20231012 | 164300 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 175 | 20231012 | 164200 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 176 | 20231012 | 164100 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 177 | 20231012 | 164000 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 178 | 20231012 | 163900 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 179 | 20231012 | 163800 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 180 | 20231012 | 163700 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 181 | 20231012 | 163600 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 182 | 20231012 | 163500 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 3847 |
| 183 | 20231012 | 163400 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 184 | 20231012 | 163300 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 185 | 20231012 | 163200 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 186 | 20231012 | 163100 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 187 | 20231012 | 163000 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 188 | 20231012 | 162900 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 189 | 20231012 | 162800 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 190 | 20231012 | 162700 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 191 | 20231012 | 162600 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 192 | 20231012 | 162500 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 193 | 20231012 | 162400 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 194 | 20231012 | 162300 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 195 | 20231012 | 162200 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 196 | 20231012 | 162100 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 197 | 20231012 | 162000 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 198 | 20231012 | 161900 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 199 | 20231012 | 161800 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 200 | 20231012 | 161700 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 201 | 20231012 | 161600 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 202 | 20231012 | 161500 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 203 | 20231012 | 161400 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 204 | 20231012 | 161300 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 205 | 20231012 | 161200 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 206 | 20231012 | 161100 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 207 | 20231012 | 161000 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 208 | 20231012 | 160900 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 209 | 20231012 | 160800 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 210 | 20231012 | 160700 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 211 | 20231012 | 160600 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 212 | 20231012 | 160500 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 3847 |
| 213 | 20231012 | 160400 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 214 | 20231012 | 160300 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 215 | 20231012 | 160200 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 216 | 20231012 | 160100 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 217 | 20231012 | 160000 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 218 | 20231012 | 155900 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 219 | 20231012 | 155800 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 220 | 20231012 | 155700 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 221 | 20231012 | 155600 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 222 | 20231012 | 155500 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 223 | 20231012 | 155400 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 224 | 20231012 | 155300 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 225 | 20231012 | 155200 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 226 | 20231012 | 155100 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 227 | 20231012 | 155000 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 228 | 20231012 | 154900 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 229 | 20231012 | 154800 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 230 | 20231012 | 154700 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 231 | 20231012 | 154600 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 232 | 20231012 | 154500 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 233 | 20231012 | 154400 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 234 | 20231012 | 154300 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 235 | 20231012 | 154200 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 236 | 20231012 | 154100 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 237 | 20231012 | 154000 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 238 | 20231012 | 153900 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 239 | 20231012 | 153800 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 240 | 20231012 | 153700 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 241 | 20231012 | 153600 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 242 | 20231012 | 153500 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 3847 |
| 243 | 20231012 | 153400 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 244 | 20231012 | 153300 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 245 | 20231012 | 153200 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 246 | 20231012 | 153100 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 247 | 20231012 | 153000 | 3725886790 | 15750 | 15750 | 15750 | 15750 | 3847 |
| 248 | 20231012 | 152900 | 3665296540 | 15720 | 15720 | 15720 | 15720 | 0 |
| 249 | 20231012 | 152800 | 3665296540 | 15720 | 15720 | 15720 | 15720 | 0 |
| 250 | 20231012 | 152700 | 3665296540 | 15720 | 15720 | 15720 | 15720 | 0 |
| 251 | 20231012 | 152600 | 3665296540 | 15720 | 15720 | 15720 | 15720 | 0 |
| 252 | 20231012 | 152500 | 3665296540 | 15720 | 15720 | 15720 | 15720 | 0 |
| 253 | 20231012 | 152400 | 3665296540 | 15720 | 15720 | 15720 | 15720 | 0 |
| 254 | 20231012 | 152300 | 3665296540 | 15720 | 15720 | 15720 | 15720 | 0 |
| 255 | 20231012 | 152200 | 3665296540 | 15720 | 15720 | 15720 | 15720 | 0 |
| 256 | 20231012 | 152100 | 3665296540 | 15720 | 15720 | 15720 | 15720 | 0 |
| 257 | 20231012 | 152000 | 3665296540 | 15720 | 15720 | 15720 | 15720 | 0 |
| 258 | 20231012 | 151900 | 3665296540 | 15720 | 15730 | 15730 | 15720 | 450 |
| 259 | 20231012 | 151800 | 3658221190 | 15720 | 15730 | 15730 | 15720 | 486 |
| 260 | 20231012 | 151700 | 3650579590 | 15730 | 15720 | 15740 | 15720 | 695 |
| 261 | 20231012 | 151600 | 3639645520 | 15730 | 15740 | 15740 | 15730 | 240 |
| 262 | 20231012 | 151500 | 3635869300 | 15740 | 15750 | 15760 | 15740 | 1265 |
| 263 | 20231012 | 151400 | 3615940690 | 15760 | 15750 | 15760 | 15740 | 393 |
| 264 | 20231012 | 151300 | 3609751130 | 15750 | 15750 | 15750 | 15740 | 339 |
| 265 | 20231012 | 151200 | 3604412840 | 15740 | 15730 | 15740 | 15730 | 378 |
| 266 | 20231012 | 151100 | 3598463490 | 15730 | 15750 | 15750 | 15730 | 555 |
| 267 | 20231012 | 151000 | 3589724280 | 15740 | 15750 | 15750 | 15740 | 442 |
| 268 | 20231012 | 150900 | 3582766190 | 15740 | 15770 | 15770 | 15740 | 1215 |
| 269 | 20231012 | 150800 | 3563619060 | 15760 | 15770 | 15770 | 15760 | 148 |
| 270 | 20231012 | 150700 | 3561285110 | 15770 | 15770 | 15780 | 15770 | 509 |
| 271 | 20231012 | 150600 | 3553258080 | 15770 | 15770 | 15780 | 15760 | 3498 |
| 272 | 20231012 | 150500 | 3498094430 | 15750 | 15730 | 15780 | 15720 | 1611 |
| 273 | 20231012 | 150400 | 3472713740 | 15730 | 15710 | 15730 | 15710 | 196 |
| 274 | 20231012 | 150300 | 3469633040 | 15710 | 15710 | 15720 | 15690 | 647 |
| 275 | 20231012 | 150200 | 3459472090 | 15700 | 15730 | 15730 | 15700 | 819 |
| 276 | 20231012 | 150100 | 3446592990 | 15740 | 15730 | 15740 | 15730 | 84 |
| 277 | 20231012 | 150000 | 3445270900 | 15730 | 15730 | 15730 | 15730 | 206 |
| 278 | 20231012 | 145900 | 3442030520 | 15730 | 15680 | 15730 | 15680 | 315 |
| 279 | 20231012 | 145800 | 3437078990 | 15710 | 15690 | 15710 | 15690 | 2036 |
| 280 | 20231012 | 145700 | 3405115670 | 15690 | 15700 | 15700 | 15690 | 19 |
| 281 | 20231012 | 145600 | 3404817540 | 15680 | 15670 | 15680 | 15670 | 1160 |
| 282 | 20231012 | 145500 | 3386629120 | 15700 | 15670 | 15700 | 15670 | 782 |
| 283 | 20231012 | 145400 | 3374353490 | 15690 | 15670 | 15690 | 15650 | 2932 |
| 284 | 20231012 | 145300 | 3328412050 | 15670 | 15670 | 15670 | 15660 | 220 |
| 285 | 20231012 | 145200 | 3324964670 | 15670 | 15660 | 15670 | 15660 | 133 |
| 286 | 20231012 | 145100 | 3322880810 | 15660 | 15660 | 15660 | 15660 | 531 |
| 287 | 20231012 | 145000 | 3314565350 | 15670 | 15670 | 15670 | 15670 | 72 |
| 288 | 20231012 | 144900 | 3313437110 | 15670 | 15670 | 15670 | 15670 | 225 |
| 289 | 20231012 | 144800 | 3309911360 | 15670 | 15660 | 15670 | 15660 | 251 |
| 290 | 20231012 | 144700 | 3305978990 | 15660 | 15670 | 15670 | 15660 | 225 |
| 291 | 20231012 | 144600 | 3302454940 | 15670 | 15670 | 15670 | 15670 | 110 |
| 292 | 20231012 | 144500 | 3300731240 | 15670 | 15660 | 15670 | 15650 | 536 |
| 293 | 20231012 | 144400 | 3292337570 | 15670 | 15670 | 15670 | 15670 | 263 |
| 294 | 20231012 | 144300 | 3288216360 | 15670 | 15670 | 15670 | 15670 | 215 |
| 295 | 20231012 | 144200 | 3284847310 | 15670 | 15660 | 15670 | 15660 | 144 |
| 296 | 20231012 | 144100 | 3282591300 | 15660 | 15670 | 15670 | 15650 | 601 |
| 297 | 20231012 | 144000 | 3273176840 | 15680 | 15680 | 15680 | 15680 | 519 |
| 298 | 20231012 | 143900 | 3265038920 | 15690 | 15700 | 15700 | 15680 | 823 |
| 299 | 20231012 | 143800 | 3252128830 | 15690 | 15700 | 15700 | 15690 | 444 |
| 300 | 20231012 | 143700 | 3245161250 | 15700 | 15700 | 15700 | 15700 | 35 |
| 301 | 20231012 | 143600 | 3244611750 | 15700 | 15700 | 15700 | 15700 | 80 |
| 302 | 20231012 | 143500 | 3243355750 | 15690 | 15700 | 15700 | 15690 | 54 |
| 303 | 20231012 | 143400 | 3242508450 | 15700 | 15690 | 15700 | 15690 | 76 |
| 304 | 20231012 | 143300 | 3241315990 | 15680 | 15680 | 15680 | 15680 | 54 |
| 305 | 20231012 | 143200 | 3240469270 | 15680 | 15680 | 15720 | 15670 | 626 |
| 306 | 20231012 | 143100 | 3230646720 | 15680 | 15680 | 15680 | 15680 | 77 |
| 307 | 20231012 | 143000 | 3229439360 | 15670 | 15640 | 15670 | 15640 | 372 |
| 308 | 20231012 | 142900 | 3223612460 | 15640 | 15630 | 15640 | 15630 | 325 |
| 309 | 20231012 | 142800 | 3218531320 | 15680 | 15630 | 15680 | 15620 | 323 |
| 310 | 20231012 | 142700 | 3213473790 | 15630 | 15650 | 15660 | 15630 | 1093 |
| 311 | 20231012 | 142600 | 3196380190 | 15650 | 15650 | 15650 | 15650 | 10 |
| 312 | 20231012 | 142500 | 3196223690 | 15670 | 15650 | 15670 | 15650 | 231 |
| 313 | 20231012 | 142400 | 3192608520 | 15660 | 15650 | 15660 | 15640 | 677 |
| 314 | 20231012 | 142300 | 3182013520 | 15650 | 15650 | 15660 | 15650 | 120 |
| 315 | 20231012 | 142200 | 3180135200 | 15650 | 15660 | 15670 | 15650 | 404 |
| 316 | 20231012 | 142100 | 3173808510 | 15650 | 15650 | 15650 | 15650 | 13 |
| 317 | 20231012 | 142000 | 3173605060 | 15650 | 15660 | 15660 | 15650 | 1917 |
| 318 | 20231012 | 141900 | 3143603860 | 15660 | 15660 | 15660 | 15660 | 142 |
| 319 | 20231012 | 141800 | 3141380140 | 15660 | 15670 | 15670 | 15660 | 1319 |
| 320 | 20231012 | 141700 | 3120717090 | 15680 | 15680 | 15680 | 15680 | 730 |
| 321 | 20231012 | 141600 | 3109270690 | 15680 | 15680 | 15680 | 15680 | 100 |
| 322 | 20231012 | 141500 | 3107702690 | 15690 | 15690 | 15700 | 15660 | 471 |
| 323 | 20231012 | 141400 | 3100320610 | 15700 | 15690 | 15700 | 15690 | 428 |
| 324 | 20231012 | 141300 | 3093604660 | 15690 | 15700 | 15700 | 15690 | 515 |
| 325 | 20231012 | 141200 | 3085521160 | 15700 | 15700 | 15700 | 15700 | 910 |
| 326 | 20231012 | 141100 | 3071234160 | 15700 | 15710 | 15710 | 15700 | 1238 |
| 327 | 20231012 | 141000 | 3051787180 | 15720 | 15720 | 15720 | 15710 | 142 |
| 328 | 20231012 | 140900 | 3049555090 | 15720 | 15710 | 15720 | 15710 | 352 |
| 329 | 20231012 | 140800 | 3044025150 | 15710 | 15720 | 15720 | 15710 | 66 |
| 330 | 20231012 | 140700 | 3042987800 | 15730 | 15730 | 15730 | 15730 | 75 |
| 331 | 20231012 | 140600 | 3041808050 | 15730 | 15740 | 15740 | 15730 | 316 |
| 332 | 20231012 | 140500 | 3036837360 | 15740 | 15750 | 15750 | 15740 | 1403 |
| 333 | 20231012 | 140400 | 3014754130 | 15750 | 15750 | 15750 | 15750 | 145 |
| 334 | 20231012 | 140300 | 3012470380 | 15760 | 15760 | 15760 | 15760 | 59 |
| 335 | 20231012 | 140200 | 3011540540 | 15760 | 15760 | 15760 | 15760 | 308 |
| 336 | 20231012 | 140100 | 3006686460 | 15760 | 15770 | 15770 | 15760 | 21 |
| 337 | 20231012 | 140000 | 3006355400 | 15770 | 15760 | 15770 | 15760 | 20 |
| 338 | 20231012 | 135900 | 3006040190 | 15760 | 15760 | 15760 | 15760 | 73 |
| 339 | 20231012 | 135800 | 3004889710 | 15760 | 15760 | 15760 | 15760 | 93 |
| 340 | 20231012 | 135700 | 3003424030 | 15760 | 15750 | 15770 | 15750 | 85 |
| 341 | 20231012 | 135600 | 3002084660 | 15770 | 15750 | 15770 | 15750 | 352 |
| 342 | 20231012 | 135500 | 2996537310 | 15760 | 15770 | 15770 | 15760 | 380 |
| 343 | 20231012 | 135400 | 2990548490 | 15780 | 15760 | 15780 | 15760 | 129 |
| 344 | 20231012 | 135300 | 2988514370 | 15760 | 15770 | 15780 | 15760 | 1231 |
| 345 | 20231012 | 135200 | 2969102860 | 15770 | 15770 | 15770 | 15760 | 56 |
| 346 | 20231012 | 135100 | 2968220040 | 15770 | 15740 | 15770 | 15740 | 335 |
| 347 | 20231012 | 135000 | 2962942310 | 15740 | 15740 | 15750 | 15740 | 269 |
| 348 | 20231012 | 134900 | 2958707400 | 15750 | 15750 | 15750 | 15750 | 6 |
| 349 | 20231012 | 134800 | 2958612900 | 15740 | 15760 | 15760 | 15740 | 647 |
| 350 | 20231012 | 134700 | 2948427100 | 15760 | 15750 | 15770 | 15750 | 452 |
| 351 | 20231012 | 134600 | 2941303700 | 15750 | 15750 | 15750 | 15730 | 430 |
| 352 | 20231012 | 134500 | 2934535720 | 15740 | 15720 | 15740 | 15720 | 238 |
| 353 | 20231012 | 134400 | 2930791740 | 15720 | 15700 | 15720 | 15700 | 387 |
| 354 | 20231012 | 134300 | 2924714150 | 15700 | 15700 | 15710 | 15700 | 176 |
| 355 | 20231012 | 134200 | 2921950320 | 15710 | 15710 | 15710 | 15710 | 122 |
| 356 | 20231012 | 134100 | 2920033700 | 15710 | 15710 | 15710 | 15710 | 25 |
| 357 | 20231012 | 134000 | 2919640950 | 15730 | 15730 | 15730 | 15700 | 415 |
| 358 | 20231012 | 133900 | 2913118670 | 15730 | 15730 | 15730 | 15730 | 545 |
| 359 | 20231012 | 133800 | 2904545820 | 15740 | 15750 | 15750 | 15740 | 109 |
| 360 | 20231012 | 133700 | 2902829980 | 15750 | 15740 | 15750 | 15740 | 234 |
| 361 | 20231012 | 133600 | 2899146320 | 15740 | 15730 | 15740 | 15730 | 89 |
| 362 | 20231012 | 133500 | 2897745470 | 15740 | 15760 | 15760 | 15740 | 356 |
| 363 | 20231012 | 133400 | 2892139260 | 15760 | 15760 | 15770 | 15750 | 525 |
| 364 | 20231012 | 133300 | 2883865230 | 15760 | 15750 | 15770 | 15750 | 468 |
| 365 | 20231012 | 133200 | 2876489830 | 15750 | 15750 | 15750 | 15750 | 331 |
| 366 | 20231012 | 133100 | 2871276580 | 15750 | 15720 | 15750 | 15720 | 400 |
| 367 | 20231012 | 133000 | 2864981720 | 15730 | 15740 | 15740 | 15730 | 275 |
| 368 | 20231012 | 132900 | 2860655950 | 15730 | 15730 | 15740 | 15730 | 339 |
| 369 | 20231012 | 132800 | 2855323470 | 15730 | 15720 | 15730 | 15720 | 22 |
| 370 | 20231012 | 132700 | 2854977620 | 15720 | 15720 | 15730 | 15720 | 220 |
| 371 | 20231012 | 132600 | 2851517500 | 15720 | 15720 | 15720 | 15720 | 0 |
| 372 | 20231012 | 132500 | 2851517500 | 15720 | 15720 | 15720 | 15720 | 150 |
| 373 | 20231012 | 132400 | 2849159500 | 15720 | 15720 | 15720 | 15720 | 45 |
| 374 | 20231012 | 132300 | 2848452100 | 15720 | 15720 | 15720 | 15720 | 175 |
| 375 | 20231012 | 132200 | 2845701100 | 15730 | 15720 | 15730 | 15720 | 178 |
| 376 | 20231012 | 132100 | 2842902930 | 15720 | 15730 | 15730 | 15720 | 29 |
| 377 | 20231012 | 132000 | 2842446790 | 15730 | 15730 | 15730 | 15730 | 22 |
| 378 | 20231012 | 131900 | 2842100730 | 15730 | 15730 | 15730 | 15730 | 25 |
| 379 | 20231012 | 131800 | 2841707480 | 15730 | 15730 | 15730 | 15730 | 86 |
| 380 | 20231012 | 131700 | 2840354700 | 15730 | 15720 | 15730 | 15720 | 327 |
| 381 | 20231012 | 131600 | 2835213700 | 15720 | 15700 | 15720 | 15700 | 840 |
| 382 | 20231012 | 131500 | 2822020870 | 15700 | 15700 | 15710 | 15700 | 121 |
| 383 | 20231012 | 131400 | 2820121160 | 15700 | 15700 | 15700 | 15690 | 295 |
| 384 | 20231012 | 131300 | 2815489710 | 15690 | 15690 | 15690 | 15690 | 656 |
| 385 | 20231012 | 131200 | 2805197070 | 15690 | 15700 | 15700 | 15690 | 196 |
| 386 | 20231012 | 131100 | 2802121160 | 15710 | 15710 | 15710 | 15710 | 157 |
| 387 | 20231012 | 131000 | 2799654690 | 15710 | 15690 | 15710 | 15690 | 48 |
| 388 | 20231012 | 130900 | 2798901550 | 15710 | 15700 | 15710 | 15690 | 328 |
| 389 | 20231012 | 130800 | 2793751570 | 15690 | 15690 | 15690 | 15690 | 32 |
| 390 | 20231012 | 130700 | 2793249490 | 15700 | 15700 | 15700 | 15700 | 57 |
| 391 | 20231012 | 130600 | 2792354590 | 15700 | 15710 | 15720 | 15700 | 123 |
| 392 | 20231012 | 130500 | 2790422730 | 15710 | 15710 | 15710 | 15710 | 1 |
| 393 | 20231012 | 130400 | 2790407020 | 15710 | 15710 | 15710 | 15710 | 178 |
| 394 | 20231012 | 130300 | 2787610640 | 15700 | 15710 | 15710 | 15700 | 244 |
| 395 | 20231012 | 130200 | 2783777900 | 15710 | 15710 | 15720 | 15710 | 157 |
| 396 | 20231012 | 130100 | 2781311200 | 15710 | 15710 | 15710 | 15710 | 52 |
| 397 | 20231012 | 130000 | 2780494280 | 15710 | 15700 | 15710 | 15700 | 24 |
| 398 | 20231012 | 125900 | 2780117310 | 15700 | 15700 | 15700 | 15700 | 31 |
| 399 | 20231012 | 125800 | 2779630610 | 15710 | 15720 | 15720 | 15710 | 127 |
| 400 | 20231012 | 125700 | 2777635390 | 15720 | 15730 | 15730 | 15720 | 319 |
| 401 | 20231012 | 125600 | 2772619220 | 15740 | 15740 | 15740 | 15740 | 138 |
| 402 | 20231012 | 125500 | 2770447100 | 15750 | 15750 | 15750 | 15750 | 40 |
| 403 | 20231012 | 125400 | 2769817100 | 15750 | 15730 | 15750 | 15730 | 151 |
| 404 | 20231012 | 125300 | 2767441850 | 15730 | 15750 | 15750 | 15720 | 185 |
| 405 | 20231012 | 125200 | 2764531580 | 15750 | 15770 | 15770 | 15750 | 462 |
| 406 | 20231012 | 125100 | 2757249560 | 15770 | 15770 | 15770 | 15770 | 214 |
| 407 | 20231012 | 125000 | 2753874780 | 15770 | 15760 | 15770 | 15760 | 524 |
| 408 | 20231012 | 124900 | 2745614810 | 15760 | 15730 | 15760 | 15720 | 2582 |
| 409 | 20231012 | 124800 | 2704961340 | 15710 | 15710 | 15710 | 15710 | 2 |
| 410 | 20231012 | 124700 | 2704929920 | 15710 | 15730 | 15730 | 15710 | 1613 |
| 411 | 20231012 | 124600 | 2679587940 | 15720 | 15720 | 15720 | 15720 | 444 |
| 412 | 20231012 | 124500 | 2672608260 | 15710 | 15700 | 15710 | 15680 | 468 |
| 413 | 20231012 | 124400 | 2665261840 | 15700 | 15690 | 15700 | 15690 | 892 |
| 414 | 20231012 | 124300 | 2651260670 | 15680 | 15680 | 15680 | 15680 | 53 |
| 415 | 20231012 | 124200 | 2650429630 | 15680 | 15690 | 15690 | 15680 | 230 |
| 416 | 20231012 | 124100 | 2646822100 | 15690 | 15690 | 15690 | 15690 | 17 |
| 417 | 20231012 | 124000 | 2646555370 | 15690 | 15690 | 15690 | 15690 | 0 |
| 418 | 20231012 | 123900 | 2646555370 | 15690 | 15690 | 15690 | 15690 | 11 |
| 419 | 20231012 | 123800 | 2646382780 | 15700 | 15670 | 15700 | 15670 | 101 |
| 420 | 20231012 | 123700 | 2644800080 | 15670 | 15670 | 15670 | 15670 | 49 |
| 421 | 20231012 | 123600 | 2644032250 | 15660 | 15690 | 15700 | 15660 | 284 |
| 422 | 20231012 | 123500 | 2639576870 | 15690 | 15700 | 15700 | 15690 | 421 |
| 423 | 20231012 | 123400 | 2632967740 | 15660 | 15700 | 15700 | 15660 | 57 |
| 424 | 20231012 | 123300 | 2632074480 | 15700 | 15700 | 15700 | 15700 | 173 |
| 425 | 20231012 | 123200 | 2629358380 | 15660 | 15660 | 15690 | 15660 | 1202 |
| 426 | 20231012 | 123100 | 2610527260 | 15660 | 15660 | 15660 | 15660 | 29 |
| 427 | 20231012 | 123000 | 2610073120 | 15650 | 15650 | 15650 | 15640 | 76 |
| 428 | 20231012 | 122900 | 2608883730 | 15660 | 15660 | 15660 | 15660 | 0 |
| 429 | 20231012 | 122800 | 2608883730 | 15660 | 15670 | 15670 | 15660 | 255 |
| 430 | 20231012 | 122700 | 2604890320 | 15670 | 15670 | 15670 | 15670 | 18 |
| 431 | 20231012 | 122600 | 2604608260 | 15670 | 15660 | 15670 | 15660 | 331 |
| 432 | 20231012 | 122500 | 2599423800 | 15660 | 15660 | 15660 | 15660 | 190 |
| 433 | 20231012 | 122400 | 2596448400 | 15670 | 15670 | 15670 | 15670 | 0 |
| 434 | 20231012 | 122300 | 2596448400 | 15670 | 15660 | 15670 | 15660 | 42 |
| 435 | 20231012 | 122200 | 2595790580 | 15620 | 15630 | 15670 | 15620 | 478 |
| 436 | 20231012 | 122100 | 2588319100 | 15670 | 15660 | 15670 | 15600 | 1508 |
| 437 | 20231012 | 122000 | 2564761180 | 15660 | 15680 | 15680 | 15660 | 170 |
| 438 | 20231012 | 121900 | 2562096190 | 15680 | 15680 | 15680 | 15680 | 14 |
| 439 | 20231012 | 121800 | 2561876670 | 15690 | 15680 | 15690 | 15680 | 1578 |
| 440 | 20231012 | 121700 | 2537133000 | 15700 | 15680 | 15700 | 15680 | 33 |
| 441 | 20231012 | 121600 | 2536615160 | 15670 | 15680 | 15680 | 15660 | 377 |
| 442 | 20231012 | 121500 | 2530704140 | 15680 | 15670 | 15680 | 15670 | 374 |
| 443 | 20231012 | 121400 | 2524841560 | 15660 | 15660 | 15660 | 15660 | 2 |
| 444 | 20231012 | 121300 | 2524810240 | 15670 | 15660 | 15670 | 15660 | 150 |
| 445 | 20231012 | 121200 | 2522460650 | 15650 | 15650 | 15650 | 15650 | 122 |
| 446 | 20231012 | 121100 | 2520551350 | 15650 | 15650 | 15650 | 15650 | 2 |
| 447 | 20231012 | 121000 | 2520520050 | 15610 | 15650 | 15650 | 15600 | 336 |
| 448 | 20231012 | 120900 | 2515274360 | 15640 | 15630 | 15640 | 15630 | 1773 |
| 449 | 20231012 | 120800 | 2487561910 | 15630 | 15650 | 15650 | 15630 | 316 |
| 450 | 20231012 | 120700 | 2482621860 | 15660 | 15620 | 15660 | 15620 | 280 |
| 451 | 20231012 | 120600 | 2478243940 | 15620 | 15650 | 15650 | 15620 | 90 |
| 452 | 20231012 | 120500 | 2476836080 | 15650 | 15650 | 15650 | 15650 | 62 |
| 453 | 20231012 | 120400 | 2475865780 | 15650 | 15640 | 15660 | 15640 | 267 |
| 454 | 20231012 | 120300 | 2471687390 | 15650 | 15650 | 15650 | 15650 | 43 |
| 455 | 20231012 | 120200 | 2471014440 | 15660 | 15650 | 15660 | 15650 | 71 |
| 456 | 20231012 | 120100 | 2469903240 | 15660 | 15650 | 15660 | 15650 | 788 |
| 457 | 20231012 | 120000 | 2457571020 | 15650 | 15650 | 15650 | 15650 | 749 |
| 458 | 20231012 | 115900 | 2445849170 | 15660 | 15660 | 15660 | 15660 | 34 |
| 459 | 20231012 | 115800 | 2445316730 | 15660 | 15660 | 15660 | 15660 | 178 |
| 460 | 20231012 | 115700 | 2442529250 | 15660 | 15660 | 15660 | 15660 | 100 |
| 461 | 20231012 | 115600 | 2440963250 | 15660 | 15650 | 15660 | 15650 | 411 |
| 462 | 20231012 | 115500 | 2434530260 | 15660 | 15670 | 15670 | 15660 | 121 |
| 463 | 20231012 | 115400 | 2432635380 | 15660 | 15670 | 15670 | 15660 | 756 |
| 464 | 20231012 | 115300 | 2420790860 | 15670 | 15680 | 15680 | 15670 | 31 |
| 465 | 20231012 | 115200 | 2420304880 | 15680 | 15700 | 15700 | 15680 | 426 |
| 466 | 20231012 | 115100 | 2413624800 | 15710 | 15710 | 15710 | 15710 | 0 |
| 467 | 20231012 | 115000 | 2413624800 | 15710 | 15700 | 15710 | 15700 | 214 |
| 468 | 20231012 | 114900 | 2410264950 | 15700 | 15670 | 15700 | 15670 | 134 |
| 469 | 20231012 | 114800 | 2408162890 | 15670 | 15660 | 15670 | 15660 | 83 |
| 470 | 20231012 | 114700 | 2406862760 | 15660 | 15660 | 15660 | 15660 | 66 |
| 471 | 20231012 | 114600 | 2405829200 | 15660 | 15660 | 15680 | 15660 | 69 |
| 472 | 20231012 | 114500 | 2404748200 | 15650 | 15680 | 15680 | 15650 | 149 |
| 473 | 20231012 | 114400 | 2402413350 | 15700 | 15700 | 15700 | 15700 | 30 |
| 474 | 20231012 | 114300 | 2401942350 | 15700 | 15680 | 15700 | 15680 | 13 |
| 475 | 20231012 | 114200 | 2401738490 | 15670 | 15640 | 15700 | 15640 | 3 |
| 476 | 20231012 | 114100 | 2401691480 | 15700 | 15700 | 15700 | 15700 | 106 |
| 477 | 20231012 | 114000 | 2400027280 | 15700 | 15660 | 15700 | 15630 | 443 |
| 478 | 20231012 | 113900 | 2393081400 | 15670 | 15670 | 15670 | 15670 | 0 |
| 479 | 20231012 | 113800 | 2393081400 | 15670 | 15640 | 15670 | 15630 | 740 |
| 480 | 20231012 | 113700 | 2381507570 | 15640 | 15630 | 15640 | 15630 | 556 |
| 481 | 20231012 | 113600 | 2372815710 | 15680 | 15680 | 15680 | 15680 | 126 |
| 482 | 20231012 | 113500 | 2370840030 | 15670 | 15640 | 15670 | 15620 | 537 |
| 483 | 20231012 | 113400 | 2362447460 | 15670 | 15680 | 15680 | 15670 | 9 |
| 484 | 20231012 | 113300 | 2362306350 | 15680 | 15660 | 15680 | 15580 | 2401 |
| 485 | 20231012 | 113200 | 2324782260 | 15660 | 15640 | 15660 | 15620 | 876 |
| 486 | 20231012 | 113100 | 2311077710 | 15650 | 15650 | 15650 | 15640 | 294 |
| 487 | 20231012 | 113000 | 2306478110 | 15660 | 15660 | 15660 | 15660 | 5 |
| 488 | 20231012 | 112900 | 2306399810 | 15660 | 15660 | 15670 | 15660 | 54 |
| 489 | 20231012 | 112800 | 2305554120 | 15660 | 15660 | 15680 | 15660 | 373 |
| 490 | 20231012 | 112700 | 2299711720 | 15670 | 15670 | 15670 | 15660 | 269 |
| 491 | 20231012 | 112600 | 2295499020 | 15680 | 15680 | 15680 | 15680 | 0 |
| 492 | 20231012 | 112500 | 2295499020 | 15680 | 15670 | 15680 | 15670 | 480 |
| 493 | 20231012 | 112400 | 2287974770 | 15700 | 15690 | 15700 | 15670 | 149 |
| 494 | 20231012 | 112300 | 2285637190 | 15700 | 15710 | 15710 | 15690 | 327 |
| 495 | 20231012 | 112200 | 2280505490 | 15720 | 15720 | 15720 | 15710 | 228 |
| 496 | 20231012 | 112100 | 2276923510 | 15720 | 15710 | 15720 | 15710 | 87 |
| 497 | 20231012 | 112000 | 2275556570 | 15720 | 15720 | 15720 | 15720 | 31 |
| 498 | 20231012 | 111900 | 2275069250 | 15720 | 15730 | 15740 | 15720 | 150 |
| 499 | 20231012 | 111800 | 2272710910 | 15730 | 15720 | 15730 | 15720 | 383 |
| 500 | 20231012 | 111700 | 2266688800 | 15730 | 15720 | 15730 | 15720 | 303 |
| 501 | 20231012 | 111600 | 2261924530 | 15720 | 15690 | 15720 | 15680 | 97 |
| 502 | 20231012 | 111500 | 2260401160 | 15690 | 15670 | 15690 | 15620 | 1336 |
| 503 | 20231012 | 111400 | 2239517740 | 15680 | 15680 | 15680 | 15680 | 2 |
| 504 | 20231012 | 111300 | 2239486380 | 15680 | 15700 | 15700 | 15680 | 245 |
| 505 | 20231012 | 111200 | 2235642250 | 15710 | 15720 | 15730 | 15700 | 704 |
| 506 | 20231012 | 111100 | 2224579140 | 15720 | 15730 | 15730 | 15720 | 311 |
| 507 | 20231012 | 111000 | 2219689000 | 15730 | 15730 | 15730 | 15730 | 71 |
| 508 | 20231012 | 110900 | 2218572170 | 15730 | 15750 | 15750 | 15730 | 492 |
| 509 | 20231012 | 110800 | 2210824770 | 15750 | 15720 | 15750 | 15720 | 817 |
| 510 | 20231012 | 110700 | 2197969840 | 15730 | 15680 | 15730 | 15680 | 1169 |
| 511 | 20231012 | 110600 | 2179620320 | 15680 | 15680 | 15680 | 15680 | 310 |
| 512 | 20231012 | 110500 | 2174759520 | 15680 | 15680 | 15690 | 15680 | 135 |
| 513 | 20231012 | 110400 | 2172642710 | 15670 | 15620 | 15700 | 15620 | 1844 |
| 514 | 20231012 | 110300 | 2143773250 | 15650 | 15620 | 15650 | 15620 | 175 |
| 515 | 20231012 | 110200 | 2141039570 | 15670 | 15680 | 15680 | 15670 | 13 |
| 516 | 20231012 | 110100 | 2140835840 | 15670 | 15690 | 15690 | 15670 | 85 |
| 517 | 20231012 | 110000 | 2139503470 | 15690 | 15630 | 15700 | 15630 | 324 |
| 518 | 20231012 | 105900 | 2134420950 | 15640 | 15610 | 15640 | 15610 | 911 |
| 519 | 20231012 | 105800 | 2120198290 | 15640 | 15650 | 15650 | 15570 | 1669 |
| 520 | 20231012 | 105700 | 2094169210 | 15690 | 15680 | 15690 | 15680 | 645 |
| 521 | 20231012 | 105600 | 2084055510 | 15680 | 15640 | 15680 | 15640 | 380 |
| 522 | 20231012 | 105500 | 2078103390 | 15650 | 15700 | 15700 | 15650 | 487 |
| 523 | 20231012 | 105400 | 2070469400 | 15730 | 15730 | 15740 | 15710 | 1242 |
| 524 | 20231012 | 105300 | 2050938870 | 15730 | 15740 | 15740 | 15720 | 189 |
| 525 | 20231012 | 105200 | 2047965010 | 15740 | 15740 | 15760 | 15730 | 1478 |
| 526 | 20231012 | 105100 | 2024692360 | 15740 | 15720 | 15740 | 15710 | 671 |
| 527 | 20231012 | 105000 | 2014136980 | 15710 | 15700 | 15720 | 15690 | 1099 |
| 528 | 20231012 | 104900 | 1996864820 | 15690 | 15700 | 15700 | 15690 | 946 |
| 529 | 20231012 | 104800 | 1982012630 | 15690 | 15670 | 15700 | 15670 | 1288 |
| 530 | 20231012 | 104700 | 1961813670 | 15670 | 15670 | 15670 | 15670 | 699 |
| 531 | 20231012 | 104600 | 1950860340 | 15670 | 15700 | 15700 | 15650 | 1099 |
| 532 | 20231012 | 104500 | 1933623830 | 15690 | 15640 | 15700 | 15640 | 5720 |
| 533 | 20231012 | 104400 | 1843979600 | 15610 | 15580 | 15630 | 15580 | 392 |
| 534 | 20231012 | 104300 | 1837862960 | 15580 | 15570 | 15580 | 15560 | 1289 |
| 535 | 20231012 | 104200 | 1817802880 | 15570 | 15580 | 15580 | 15570 | 150 |
| 536 | 20231012 | 104100 | 1815465890 | 15580 | 15590 | 15590 | 15580 | 236 |
| 537 | 20231012 | 104000 | 1811788820 | 15580 | 15580 | 15580 | 15580 | 50 |
| 538 | 20231012 | 103900 | 1811009820 | 15580 | 15560 | 15590 | 15550 | 523 |
| 539 | 20231012 | 103800 | 1802867190 | 15550 | 15550 | 15570 | 15550 | 13 |
| 540 | 20231012 | 103700 | 1802664940 | 15530 | 15590 | 15590 | 15530 | 716 |
| 541 | 20231012 | 103600 | 1791523050 | 15590 | 15590 | 15590 | 15590 | 627 |
| 542 | 20231012 | 103500 | 1781748120 | 15590 | 15610 | 15610 | 15590 | 1209 |
| 543 | 20231012 | 103400 | 1762879650 | 15620 | 15620 | 15630 | 15610 | 203 |
| 544 | 20231012 | 103300 | 1759709790 | 15620 | 15630 | 15630 | 15620 | 9 |
| 545 | 20231012 | 103200 | 1759569180 | 15610 | 15630 | 15640 | 15610 | 201 |
| 546 | 20231012 | 103100 | 1756427950 | 15630 | 15620 | 15630 | 15620 | 156 |
| 547 | 20231012 | 103000 | 1753991130 | 15620 | 15630 | 15630 | 15610 | 760 |
| 548 | 20231012 | 102900 | 1742119600 | 15630 | 15630 | 15630 | 15620 | 411 |
| 549 | 20231012 | 102800 | 1735695750 | 15610 | 15640 | 15640 | 15610 | 406 |
| 550 | 20231012 | 102700 | 1729352190 | 15620 | 15620 | 15650 | 15620 | 1097 |
| 551 | 20231012 | 102600 | 1712190960 | 15620 | 15610 | 15620 | 15610 | 87 |
| 552 | 20231012 | 102500 | 1710832860 | 15610 | 15580 | 15610 | 15580 | 265 |
| 553 | 20231012 | 102400 | 1706699190 | 15580 | 15570 | 15580 | 15570 | 291 |
| 554 | 20231012 | 102300 | 1702165450 | 15580 | 15570 | 15580 | 15550 | 1104 |
| 555 | 20231012 | 102200 | 1684975210 | 15550 | 15570 | 15570 | 15550 | 344 |
| 556 | 20231012 | 102100 | 1679621330 | 15550 | 15540 | 15550 | 15530 | 174 |
| 557 | 20231012 | 102000 | 1676917430 | 15530 | 15600 | 15600 | 15500 | 2531 |
| 558 | 20231012 | 101900 | 1637514660 | 15610 | 15610 | 15610 | 15610 | 290 |
| 559 | 20231012 | 101800 | 1632987760 | 15600 | 15660 | 15660 | 15600 | 1710 |
| 560 | 20231012 | 101700 | 1606243100 | 15660 | 15650 | 15660 | 15640 | 599 |
| 561 | 20231012 | 101600 | 1596867850 | 15640 | 15620 | 15650 | 15620 | 742 |
| 562 | 20231012 | 101500 | 1585266230 | 15620 | 15610 | 15660 | 15600 | 632 |
| 563 | 20231012 | 101400 | 1575392670 | 15620 | 15630 | 15630 | 15610 | 1441 |
| 564 | 20231012 | 101300 | 1552876390 | 15620 | 15630 | 15680 | 15620 | 2159 |
| 565 | 20231012 | 101200 | 1519073450 | 15620 | 15580 | 15630 | 15570 | 282 |
| 566 | 20231012 | 101100 | 1514675660 | 15580 | 15620 | 15650 | 15540 | 2517 |
| 567 | 20231012 | 101000 | 1475334670 | 15610 | 15540 | 15610 | 15540 | 10977 |
| 568 | 20231012 | 100900 | 1304137810 | 15530 | 15500 | 15530 | 15470 | 1327 |
| 569 | 20231012 | 100800 | 1283558660 | 15490 | 15450 | 15490 | 15450 | 1166 |
| 570 | 20231012 | 100700 | 1265506520 | 15450 | 15450 | 15490 | 15450 | 542 |
| 571 | 20231012 | 100600 | 1257123930 | 15450 | 15460 | 15460 | 15450 | 371 |
| 572 | 20231012 | 100500 | 1251389220 | 15470 | 15410 | 15470 | 15410 | 1877 |
| 573 | 20231012 | 100400 | 1222387970 | 15400 | 15400 | 15400 | 15400 | 50 |
| 574 | 20231012 | 100300 | 1221617970 | 15400 | 15400 | 15400 | 15400 | 599 |
| 575 | 20231012 | 100200 | 1212393370 | 15400 | 15410 | 15410 | 15400 | 272 |
| 576 | 20231012 | 100100 | 1208204090 | 15400 | 15430 | 15430 | 15400 | 179 |
| 577 | 20231012 | 100000 | 1205444970 | 15430 | 15430 | 15430 | 15410 | 370 |
| 578 | 20231012 | 095900 | 1199743000 | 15430 | 15440 | 15440 | 15410 | 680 |
| 579 | 20231012 | 095800 | 1189251790 | 15450 | 15440 | 15450 | 15440 | 174 |
| 580 | 20231012 | 095700 | 1186564200 | 15440 | 15470 | 15470 | 15440 | 1137 |
| 581 | 20231012 | 095600 | 1168992930 | 15470 | 15470 | 15490 | 15470 | 327 |
| 582 | 20231012 | 095500 | 1163928950 | 15480 | 15470 | 15500 | 15470 | 617 |
| 583 | 20231012 | 095400 | 1154382430 | 15460 | 15480 | 15490 | 15460 | 1069 |
| 584 | 20231012 | 095300 | 1137836990 | 15490 | 15480 | 15500 | 15480 | 719 |
| 585 | 20231012 | 095200 | 1126698820 | 15480 | 15490 | 15490 | 15460 | 325 |
| 586 | 20231012 | 095100 | 1121670010 | 15500 | 15490 | 15500 | 15480 | 1450 |
| 587 | 20231012 | 095000 | 1099197350 | 15490 | 15320 | 15490 | 15320 | 2804 |
| 588 | 20231012 | 094900 | 1055989880 | 15310 | 15310 | 15360 | 15310 | 3693 |
| 589 | 20231012 | 094800 | 999383240 | 15310 | 15300 | 15310 | 15290 | 1582 |
| 590 | 20231012 | 094700 | 975178920 | 15300 | 15310 | 15310 | 15300 | 1232 |
| 591 | 20231012 | 094600 | 956329280 | 15300 | 15320 | 15330 | 15300 | 2333 |
| 592 | 20231012 | 094500 | 920607590 | 15340 | 15350 | 15350 | 15320 | 1800 |
| 593 | 20231012 | 094400 | 893009350 | 15350 | 15340 | 15350 | 15340 | 617 |
| 594 | 20231012 | 094300 | 883543570 | 15340 | 15350 | 15350 | 15340 | 273 |
| 595 | 20231012 | 094200 | 879354140 | 15350 | 15340 | 15350 | 15340 | 252 |
| 596 | 20231012 | 094100 | 875487460 | 15340 | 15340 | 15360 | 15340 | 1125 |
| 597 | 20231012 | 094000 | 858228800 | 15330 | 15340 | 15340 | 15330 | 2361 |
| 598 | 20231012 | 093900 | 822024350 | 15330 | 15360 | 15360 | 15330 | 1193 |
| 599 | 20231012 | 093800 | 803713700 | 15350 | 15360 | 15370 | 15350 | 347 |
| 600 | 20231012 | 093700 | 798387020 | 15350 | 15360 | 15370 | 15350 | 1109 |
| 601 | 20231012 | 093600 | 781356010 | 15390 | 15390 | 15400 | 15370 | 1103 |
| 602 | 20231012 | 093500 | 764391610 | 15390 | 15390 | 15410 | 15380 | 1016 |
| 603 | 20231012 | 093400 | 748751360 | 15410 | 15380 | 15430 | 15380 | 898 |
| 604 | 20231012 | 093300 | 734930380 | 15380 | 15370 | 15380 | 15350 | 539 |
| 605 | 20231012 | 093200 | 726646600 | 15370 | 15380 | 15380 | 15350 | 3185 |
| 606 | 20231012 | 093100 | 677695900 | 15380 | 15400 | 15400 | 15380 | 533 |
| 607 | 20231012 | 093000 | 669495800 | 15400 | 15390 | 15410 | 15380 | 677 |
| 608 | 20231012 | 092900 | 659076420 | 15380 | 15390 | 15400 | 15380 | 1760 |
| 609 | 20231012 | 092800 | 631989390 | 15390 | 15390 | 15390 | 15380 | 961 |
| 610 | 20231012 | 092700 | 617207630 | 15390 | 15390 | 15400 | 15380 | 360 |
| 611 | 20231012 | 092600 | 611667700 | 15400 | 15370 | 15410 | 15370 | 2019 |
| 612 | 20231012 | 092500 | 580599710 | 15380 | 15360 | 15380 | 15330 | 1602 |
| 613 | 20231012 | 092400 | 555991780 | 15370 | 15350 | 15370 | 15320 | 1795 |
| 614 | 20231012 | 092300 | 528465650 | 15340 | 15360 | 15360 | 15340 | 1944 |
| 615 | 20231012 | 092200 | 498623610 | 15360 | 15370 | 15410 | 15360 | 2191 |
| 616 | 20231012 | 092100 | 464941390 | 15370 | 15420 | 15420 | 15360 | 590 |
| 617 | 20231012 | 092000 | 455863050 | 15430 | 15420 | 15430 | 15380 | 614 |
| 618 | 20231012 | 091900 | 446402610 | 15420 | 15410 | 15420 | 15400 | 357 |
| 619 | 20231012 | 091800 | 440902270 | 15410 | 15450 | 15450 | 15410 | 1334 |
| 620 | 20231012 | 091700 | 420332640 | 15450 | 15480 | 15500 | 15430 | 729 |
| 621 | 20231012 | 091600 | 409047930 | 15430 | 15420 | 15430 | 15420 | 179 |
| 622 | 20231012 | 091500 | 406286260 | 15420 | 15430 | 15490 | 15410 | 1039 |
| 623 | 20231012 | 091400 | 390258730 | 15430 | 15410 | 15440 | 15410 | 991 |
| 624 | 20231012 | 091300 | 374975700 | 15410 | 15420 | 15420 | 15410 | 724 |
| 625 | 20231012 | 091200 | 363812610 | 15420 | 15450 | 15450 | 15420 | 700 |
| 626 | 20231012 | 091100 | 353015840 | 15450 | 15410 | 15490 | 15350 | 815 |
| 627 | 20231012 | 091000 | 340464030 | 15480 | 15550 | 15550 | 15360 | 837 |
| 628 | 20231012 | 090900 | 327512550 | 15510 | 15360 | 15510 | 15360 | 870 |
| 629 | 20231012 | 090800 | 314050170 | 15350 | 15460 | 15460 | 15350 | 2755 |
| 630 | 20231012 | 090700 | 271583380 | 15460 | 15410 | 15460 | 15400 | 442 |
| 631 | 20231012 | 090600 | 264763920 | 15400 | 15310 | 15510 | 15310 | 3621 |
| 632 | 20231012 | 090500 | 208905830 | 15290 | 15300 | 15370 | 15270 | 3206 |
| 633 | 20231012 | 090400 | 159907730 | 15280 | 15460 | 15460 | 15280 | 3620 |
| 634 | 20231012 | 090300 | 104296520 | 15450 | 15380 | 15470 | 15380 | 315 |
| 635 | 20231012 | 090200 | 99438370 | 15410 | 15440 | 15440 | 15360 | 2625 |
| 636 | 20231012 | 090100 | 58982250 | 15440 | 15460 | 15510 | 15440 | 939 |
| 637 | 20231012 | 090000 | 44443510 | 15480 | 15410 | 15500 | 15410 | 2783 |