31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 193900 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 2576 |
| 3 | 20231010 | 193800 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 4 | 20231010 | 193700 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 5 | 20231010 | 193600 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 6 | 20231010 | 193500 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 7 | 20231010 | 193400 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 8 | 20231010 | 193300 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 9 | 20231010 | 193200 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 10 | 20231010 | 193100 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 11 | 20231010 | 193000 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 12 | 20231010 | 192900 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 13 | 20231010 | 192800 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 14 | 20231010 | 192700 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 15 | 20231010 | 192600 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 16 | 20231010 | 192500 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 17 | 20231010 | 192400 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 18 | 20231010 | 192300 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 19 | 20231010 | 192200 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 20 | 20231010 | 192100 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 21 | 20231010 | 192000 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 22 | 20231010 | 191900 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 23 | 20231010 | 191800 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 24 | 20231010 | 191700 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 25 | 20231010 | 191600 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 26 | 20231010 | 191500 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 27 | 20231010 | 191400 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 28 | 20231010 | 191300 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 29 | 20231010 | 191200 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 30 | 20231010 | 191100 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 31 | 20231010 | 191000 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 32 | 20231010 | 190900 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 2576 |
| 33 | 20231010 | 190800 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 34 | 20231010 | 190700 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 35 | 20231010 | 190600 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 36 | 20231010 | 190500 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 37 | 20231010 | 190400 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 38 | 20231010 | 190300 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 39 | 20231010 | 190200 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 40 | 20231010 | 190100 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 41 | 20231010 | 190000 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 42 | 20231010 | 185900 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 43 | 20231010 | 185800 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 44 | 20231010 | 185700 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 45 | 20231010 | 185600 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 46 | 20231010 | 185500 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 47 | 20231010 | 185400 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 48 | 20231010 | 185300 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 49 | 20231010 | 185200 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 50 | 20231010 | 185100 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 51 | 20231010 | 185000 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 52 | 20231010 | 184900 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 53 | 20231010 | 184800 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 54 | 20231010 | 184700 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 55 | 20231010 | 184600 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 56 | 20231010 | 184500 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 57 | 20231010 | 184400 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 58 | 20231010 | 184300 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 59 | 20231010 | 184200 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 60 | 20231010 | 184100 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 61 | 20231010 | 184000 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 62 | 20231010 | 183900 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 2576 |
| 63 | 20231010 | 183800 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 64 | 20231010 | 183700 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 65 | 20231010 | 183600 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 66 | 20231010 | 183500 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 67 | 20231010 | 183400 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 68 | 20231010 | 183300 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 69 | 20231010 | 183200 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 70 | 20231010 | 183100 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 71 | 20231010 | 183000 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 72 | 20231010 | 182900 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 73 | 20231010 | 182800 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 74 | 20231010 | 182700 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 75 | 20231010 | 182600 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 76 | 20231010 | 182500 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 77 | 20231010 | 182400 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 78 | 20231010 | 182300 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 79 | 20231010 | 182200 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 80 | 20231010 | 182100 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 81 | 20231010 | 182000 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 82 | 20231010 | 181900 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 83 | 20231010 | 181800 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 84 | 20231010 | 181700 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 85 | 20231010 | 181600 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 86 | 20231010 | 181500 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 87 | 20231010 | 181400 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 88 | 20231010 | 181300 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 89 | 20231010 | 181200 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 90 | 20231010 | 181100 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 91 | 20231010 | 181000 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 92 | 20231010 | 180900 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 2576 |
| 93 | 20231010 | 180800 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 94 | 20231010 | 180700 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 95 | 20231010 | 180600 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 96 | 20231010 | 180500 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 97 | 20231010 | 180400 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 98 | 20231010 | 180300 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 99 | 20231010 | 180200 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 100 | 20231010 | 180100 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 101 | 20231010 | 180000 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 102 | 20231010 | 175900 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 103 | 20231010 | 175800 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 104 | 20231010 | 175700 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 105 | 20231010 | 175600 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 106 | 20231010 | 175500 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 107 | 20231010 | 175400 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 108 | 20231010 | 175300 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 109 | 20231010 | 175200 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 110 | 20231010 | 175100 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 111 | 20231010 | 175000 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 112 | 20231010 | 174900 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 113 | 20231010 | 174800 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 114 | 20231010 | 174700 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 115 | 20231010 | 174600 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 116 | 20231010 | 174500 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 117 | 20231010 | 174400 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 118 | 20231010 | 174300 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 119 | 20231010 | 174200 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 120 | 20231010 | 174100 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 121 | 20231010 | 174000 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 122 | 20231010 | 173900 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 2576 |
| 123 | 20231010 | 173800 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 124 | 20231010 | 173700 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 125 | 20231010 | 173600 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 126 | 20231010 | 173500 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 127 | 20231010 | 173400 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 128 | 20231010 | 173300 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 129 | 20231010 | 173200 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 130 | 20231010 | 173100 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 131 | 20231010 | 173000 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 132 | 20231010 | 172900 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 133 | 20231010 | 172800 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 134 | 20231010 | 172700 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 135 | 20231010 | 172600 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 136 | 20231010 | 172500 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 137 | 20231010 | 172400 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 138 | 20231010 | 172300 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 139 | 20231010 | 172200 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 140 | 20231010 | 172100 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 141 | 20231010 | 172000 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 142 | 20231010 | 171900 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 143 | 20231010 | 171800 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 144 | 20231010 | 171700 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 145 | 20231010 | 171600 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 146 | 20231010 | 171500 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 147 | 20231010 | 171400 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 148 | 20231010 | 171300 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 149 | 20231010 | 171200 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 150 | 20231010 | 171100 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 151 | 20231010 | 171000 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 152 | 20231010 | 170900 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 2576 |
| 153 | 20231010 | 170800 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 154 | 20231010 | 170700 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 155 | 20231010 | 170600 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 156 | 20231010 | 170500 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 157 | 20231010 | 170400 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 158 | 20231010 | 170300 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 159 | 20231010 | 170200 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 160 | 20231010 | 170100 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 161 | 20231010 | 170000 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 162 | 20231010 | 165900 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 163 | 20231010 | 165800 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 164 | 20231010 | 165700 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 165 | 20231010 | 165600 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 166 | 20231010 | 165500 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 167 | 20231010 | 165400 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 168 | 20231010 | 165300 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 169 | 20231010 | 165200 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 170 | 20231010 | 165100 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 171 | 20231010 | 165000 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 172 | 20231010 | 164900 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 173 | 20231010 | 164800 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 174 | 20231010 | 164700 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 175 | 20231010 | 164600 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 176 | 20231010 | 164500 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 177 | 20231010 | 164400 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 178 | 20231010 | 164300 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 179 | 20231010 | 164200 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 180 | 20231010 | 164100 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 181 | 20231010 | 164000 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 182 | 20231010 | 163900 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 2576 |
| 183 | 20231010 | 163800 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 184 | 20231010 | 163700 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 185 | 20231010 | 163600 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 186 | 20231010 | 163500 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 187 | 20231010 | 163400 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 188 | 20231010 | 163300 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 189 | 20231010 | 163200 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 190 | 20231010 | 163100 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 191 | 20231010 | 163000 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 192 | 20231010 | 162900 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 193 | 20231010 | 162800 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 194 | 20231010 | 162700 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 195 | 20231010 | 162600 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 196 | 20231010 | 162500 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 197 | 20231010 | 162400 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 198 | 20231010 | 162300 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 199 | 20231010 | 162200 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 200 | 20231010 | 162100 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 201 | 20231010 | 162000 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 202 | 20231010 | 161900 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 203 | 20231010 | 161800 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 204 | 20231010 | 161700 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 205 | 20231010 | 161600 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 206 | 20231010 | 161500 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 207 | 20231010 | 161400 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 208 | 20231010 | 161300 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 209 | 20231010 | 161200 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 210 | 20231010 | 161100 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 211 | 20231010 | 161000 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 212 | 20231010 | 160900 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 2576 |
| 213 | 20231010 | 160800 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 214 | 20231010 | 160700 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 215 | 20231010 | 160600 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 216 | 20231010 | 160500 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 217 | 20231010 | 160400 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 218 | 20231010 | 160300 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 219 | 20231010 | 160200 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 220 | 20231010 | 160100 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 221 | 20231010 | 160000 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 222 | 20231010 | 155900 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 223 | 20231010 | 155800 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 224 | 20231010 | 155700 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 225 | 20231010 | 155600 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 226 | 20231010 | 155500 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 227 | 20231010 | 155400 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 228 | 20231010 | 155300 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 229 | 20231010 | 155200 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 230 | 20231010 | 155100 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 231 | 20231010 | 155000 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 232 | 20231010 | 154900 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 233 | 20231010 | 154800 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 234 | 20231010 | 154700 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 235 | 20231010 | 154600 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 236 | 20231010 | 154500 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 237 | 20231010 | 154400 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 238 | 20231010 | 154300 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 239 | 20231010 | 154200 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 240 | 20231010 | 154100 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 241 | 20231010 | 154000 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 242 | 20231010 | 153900 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 2576 |
| 243 | 20231010 | 153800 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 244 | 20231010 | 153700 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 245 | 20231010 | 153600 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 246 | 20231010 | 153500 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 247 | 20231010 | 153400 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 248 | 20231010 | 153300 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 249 | 20231010 | 153200 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 250 | 20231010 | 153100 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 251 | 20231010 | 153000 | 1328242990 | 6570 | 6570 | 6570 | 6570 | 2576 |
| 252 | 20231010 | 152900 | 1311318670 | 6570 | 6570 | 6570 | 6570 | 0 |
| 253 | 20231010 | 152800 | 1311318670 | 6570 | 6570 | 6570 | 6570 | 0 |
| 254 | 20231010 | 152700 | 1311318670 | 6570 | 6570 | 6570 | 6570 | 0 |
| 255 | 20231010 | 152600 | 1311318670 | 6570 | 6570 | 6570 | 6570 | 0 |
| 256 | 20231010 | 152500 | 1311318670 | 6570 | 6570 | 6570 | 6570 | 0 |
| 257 | 20231010 | 152400 | 1311318670 | 6570 | 6570 | 6570 | 6570 | 0 |
| 258 | 20231010 | 152300 | 1311318670 | 6570 | 6570 | 6570 | 6570 | 0 |
| 259 | 20231010 | 152200 | 1311318670 | 6570 | 6570 | 6570 | 6570 | 0 |
| 260 | 20231010 | 152100 | 1311318670 | 6570 | 6570 | 6570 | 6570 | 0 |
| 261 | 20231010 | 152000 | 1311318670 | 6570 | 6570 | 6570 | 6570 | 0 |
| 262 | 20231010 | 151900 | 1311318670 | 6570 | 6570 | 6570 | 6570 | 199 |
| 263 | 20231010 | 151800 | 1310011240 | 6570 | 6560 | 6570 | 6560 | 51 |
| 264 | 20231010 | 151700 | 1309676570 | 6540 | 6560 | 6560 | 6540 | 186 |
| 265 | 20231010 | 151600 | 1308459170 | 6560 | 6560 | 6570 | 6560 | 1331 |
| 266 | 20231010 | 151500 | 1299727710 | 6570 | 6550 | 6570 | 6550 | 3820 |
| 267 | 20231010 | 151400 | 1274676440 | 6550 | 6540 | 6550 | 6540 | 172 |
| 268 | 20231010 | 151300 | 1273551060 | 6540 | 6540 | 6540 | 6540 | 73 |
| 269 | 20231010 | 151200 | 1273073640 | 6550 | 6540 | 6550 | 6540 | 162 |
| 270 | 20231010 | 151100 | 1272013560 | 6550 | 6550 | 6550 | 6550 | 28 |
| 271 | 20231010 | 151000 | 1271830160 | 6560 | 6570 | 6570 | 6540 | 520 |
| 272 | 20231010 | 150900 | 1268424080 | 6560 | 6560 | 6560 | 6560 | 93 |
| 273 | 20231010 | 150800 | 1267814000 | 6560 | 6550 | 6560 | 6550 | 59 |
| 274 | 20231010 | 150700 | 1267427040 | 6550 | 6550 | 6550 | 6550 | 531 |
| 275 | 20231010 | 150600 | 1263948990 | 6550 | 6550 | 6550 | 6550 | 30 |
| 276 | 20231010 | 150500 | 1263752490 | 6550 | 6550 | 6550 | 6550 | 258 |
| 277 | 20231010 | 150400 | 1262062590 | 6550 | 6550 | 6560 | 6540 | 617 |
| 278 | 20231010 | 150300 | 1258022350 | 6550 | 6560 | 6560 | 6550 | 20 |
| 279 | 20231010 | 150200 | 1257891180 | 6570 | 6570 | 6570 | 6570 | 2 |
| 280 | 20231010 | 150100 | 1257878040 | 6570 | 6550 | 6570 | 6550 | 112 |
| 281 | 20231010 | 150000 | 1257144340 | 6550 | 6550 | 6550 | 6540 | 505 |
| 282 | 20231010 | 145900 | 1253837590 | 6550 | 6550 | 6550 | 6550 | 9 |
| 283 | 20231010 | 145800 | 1253778640 | 6550 | 6550 | 6550 | 6550 | 83 |
| 284 | 20231010 | 145700 | 1253234990 | 6550 | 6560 | 6570 | 6550 | 436 |
| 285 | 20231010 | 145600 | 1250374870 | 6560 | 6570 | 6570 | 6560 | 91 |
| 286 | 20231010 | 145500 | 1249777180 | 6570 | 6570 | 6580 | 6560 | 816 |
| 287 | 20231010 | 145400 | 1244423350 | 6570 | 6570 | 6570 | 6570 | 44 |
| 288 | 20231010 | 145300 | 1244134270 | 6570 | 6570 | 6570 | 6570 | 39 |
| 289 | 20231010 | 145200 | 1243878040 | 6580 | 6580 | 6580 | 6580 | 12 |
| 290 | 20231010 | 145100 | 1243799080 | 6590 | 6590 | 6590 | 6550 | 265 |
| 291 | 20231010 | 145000 | 1242061400 | 6590 | 6590 | 6590 | 6570 | 796 |
| 292 | 20231010 | 144900 | 1236826590 | 6590 | 6590 | 6590 | 6590 | 5 |
| 293 | 20231010 | 144800 | 1236793640 | 6600 | 6600 | 6600 | 6600 | 0 |
| 294 | 20231010 | 144700 | 1236793640 | 6600 | 6600 | 6600 | 6580 | 44 |
| 295 | 20231010 | 144600 | 1236503750 | 6590 | 6620 | 6620 | 6590 | 762 |
| 296 | 20231010 | 144500 | 1231471020 | 6630 | 6660 | 6660 | 6630 | 61 |
| 297 | 20231010 | 144400 | 1231066280 | 6640 | 6620 | 6660 | 6620 | 554 |
| 298 | 20231010 | 144300 | 1227385670 | 6620 | 6640 | 6640 | 6620 | 41 |
| 299 | 20231010 | 144200 | 1227113930 | 6640 | 6610 | 6640 | 6610 | 528 |
| 300 | 20231010 | 144100 | 1223617540 | 6620 | 6610 | 6620 | 6610 | 32 |
| 301 | 20231010 | 144000 | 1223406000 | 6620 | 6610 | 6620 | 6610 | 74 |
| 302 | 20231010 | 143900 | 1222916850 | 6620 | 6590 | 6620 | 6590 | 1784 |
| 303 | 20231010 | 143800 | 1211140470 | 6590 | 6590 | 6590 | 6590 | 599 |
| 304 | 20231010 | 143700 | 1207193060 | 6590 | 6580 | 6590 | 6580 | 253 |
| 305 | 20231010 | 143600 | 1205526140 | 6580 | 6590 | 6590 | 6580 | 259 |
| 306 | 20231010 | 143500 | 1203821910 | 6570 | 6590 | 6590 | 6570 | 553 |
| 307 | 20231010 | 143400 | 1200185170 | 6600 | 6570 | 6600 | 6560 | 3775 |
| 308 | 20231010 | 143300 | 1175358820 | 6570 | 6560 | 6570 | 6560 | 634 |
| 309 | 20231010 | 143200 | 1171199710 | 6560 | 6560 | 6560 | 6560 | 122 |
| 310 | 20231010 | 143100 | 1170399390 | 6560 | 6550 | 6560 | 6550 | 636 |
| 311 | 20231010 | 143000 | 1166231130 | 6540 | 6530 | 6550 | 6530 | 1130 |
| 312 | 20231010 | 142900 | 1158846520 | 6530 | 6520 | 6530 | 6520 | 12 |
| 313 | 20231010 | 142800 | 1158768260 | 6530 | 6530 | 6530 | 6530 | 5 |
| 314 | 20231010 | 142700 | 1158735610 | 6530 | 6530 | 6530 | 6520 | 900 |
| 315 | 20231010 | 142600 | 1152864090 | 6520 | 6530 | 6530 | 6520 | 646 |
| 316 | 20231010 | 142500 | 1148652050 | 6530 | 6530 | 6530 | 6520 | 125 |
| 317 | 20231010 | 142400 | 1147836900 | 6550 | 6550 | 6550 | 6550 | 0 |
| 318 | 20231010 | 142300 | 1147836900 | 6550 | 6540 | 6550 | 6530 | 2625 |
| 319 | 20231010 | 142200 | 1130694540 | 6540 | 6550 | 6550 | 6540 | 704 |
| 320 | 20231010 | 142100 | 1126090170 | 6550 | 6550 | 6560 | 6540 | 135 |
| 321 | 20231010 | 142000 | 1125205940 | 6560 | 6550 | 6560 | 6550 | 774 |
| 322 | 20231010 | 141900 | 1120134040 | 6550 | 6550 | 6550 | 6550 | 25 |
| 323 | 20231010 | 141800 | 1119970290 | 6550 | 6540 | 6550 | 6540 | 90 |
| 324 | 20231010 | 141700 | 1119381680 | 6560 | 6540 | 6560 | 6540 | 45 |
| 325 | 20231010 | 141600 | 1119086680 | 6560 | 6560 | 6560 | 6540 | 211 |
| 326 | 20231010 | 141500 | 1117705670 | 6560 | 6560 | 6560 | 6550 | 95 |
| 327 | 20231010 | 141400 | 1117083200 | 6560 | 6550 | 6560 | 6550 | 47 |
| 328 | 20231010 | 141300 | 1116775340 | 6560 | 6560 | 6570 | 6550 | 1159 |
| 329 | 20231010 | 141200 | 1109176620 | 6560 | 6570 | 6570 | 6560 | 2041 |
| 330 | 20231010 | 141100 | 1095774120 | 6580 | 6580 | 6590 | 6580 | 2516 |
| 331 | 20231010 | 141000 | 1079218770 | 6580 | 6580 | 6590 | 6580 | 298 |
| 332 | 20231010 | 140900 | 1077257920 | 6580 | 6580 | 6590 | 6580 | 139 |
| 333 | 20231010 | 140800 | 1076343290 | 6590 | 6590 | 6600 | 6590 | 34 |
| 334 | 20231010 | 140700 | 1076119220 | 6590 | 6600 | 6600 | 6590 | 930 |
| 335 | 20231010 | 140600 | 1069990220 | 6590 | 6590 | 6590 | 6590 | 2024 |
| 336 | 20231010 | 140500 | 1056652060 | 6590 | 6590 | 6590 | 6590 | 10 |
| 337 | 20231010 | 140400 | 1056586160 | 6600 | 6600 | 6610 | 6600 | 1643 |
| 338 | 20231010 | 140300 | 1045742280 | 6610 | 6600 | 6610 | 6600 | 78 |
| 339 | 20231010 | 140200 | 1045227420 | 6610 | 6610 | 6610 | 6610 | 1918 |
| 340 | 20231010 | 140100 | 1032549440 | 6620 | 6620 | 6620 | 6620 | 20 |
| 341 | 20231010 | 140000 | 1032417040 | 6620 | 6620 | 6620 | 6620 | 51 |
| 342 | 20231010 | 135900 | 1032079420 | 6610 | 6610 | 6610 | 6610 | 91 |
| 343 | 20231010 | 135800 | 1031477910 | 6620 | 6610 | 6620 | 6610 | 45 |
| 344 | 20231010 | 135700 | 1031180210 | 6620 | 6610 | 6620 | 6610 | 11 |
| 345 | 20231010 | 135600 | 1031107450 | 6610 | 6610 | 6620 | 6610 | 116 |
| 346 | 20231010 | 135500 | 1030340510 | 6620 | 6620 | 6620 | 6620 | 0 |
| 347 | 20231010 | 135400 | 1030340510 | 6620 | 6620 | 6620 | 6620 | 0 |
| 348 | 20231010 | 135300 | 1030340510 | 6620 | 6610 | 6620 | 6610 | 145 |
| 349 | 20231010 | 135200 | 1029381440 | 6610 | 6610 | 6610 | 6610 | 1 |
| 350 | 20231010 | 135100 | 1029374830 | 6620 | 6620 | 6620 | 6620 | 320 |
| 351 | 20231010 | 135000 | 1027256430 | 6620 | 6620 | 6630 | 6620 | 90 |
| 352 | 20231010 | 134900 | 1026660620 | 6620 | 6620 | 6620 | 6620 | 1130 |
| 353 | 20231010 | 134800 | 1019180020 | 6630 | 6630 | 6630 | 6630 | 24 |
| 354 | 20231010 | 134700 | 1019020900 | 6620 | 6630 | 6630 | 6620 | 83 |
| 355 | 20231010 | 134600 | 1018471430 | 6620 | 6620 | 6620 | 6620 | 10 |
| 356 | 20231010 | 134500 | 1018405230 | 6630 | 6620 | 6630 | 6620 | 156 |
| 357 | 20231010 | 134400 | 1017371010 | 6630 | 6630 | 6640 | 6630 | 77 |
| 358 | 20231010 | 134300 | 1016860380 | 6640 | 6630 | 6640 | 6630 | 296 |
| 359 | 20231010 | 134200 | 1014897790 | 6630 | 6630 | 6630 | 6630 | 15 |
| 360 | 20231010 | 134100 | 1014798340 | 6630 | 6640 | 6640 | 6630 | 695 |
| 361 | 20231010 | 134000 | 1010190370 | 6640 | 6640 | 6640 | 6640 | 0 |
| 362 | 20231010 | 133900 | 1010190370 | 6640 | 6640 | 6640 | 6640 | 0 |
| 363 | 20231010 | 133800 | 1010190370 | 6640 | 6630 | 6640 | 6630 | 528 |
| 364 | 20231010 | 133700 | 1006689720 | 6630 | 6630 | 6630 | 6630 | 30 |
| 365 | 20231010 | 133600 | 1006490820 | 6630 | 6630 | 6630 | 6630 | 0 |
| 366 | 20231010 | 133500 | 1006490820 | 6630 | 6640 | 6640 | 6630 | 103 |
| 367 | 20231010 | 133400 | 1005807730 | 6630 | 6630 | 6630 | 6630 | 10 |
| 368 | 20231010 | 133300 | 1005741430 | 6630 | 6630 | 6630 | 6630 | 317 |
| 369 | 20231010 | 133200 | 1003639720 | 6630 | 6640 | 6640 | 6630 | 487 |
| 370 | 20231010 | 133100 | 1000410040 | 6630 | 6630 | 6630 | 6630 | 950 |
| 371 | 20231010 | 133000 | 994111540 | 6620 | 6640 | 6640 | 6620 | 415 |
| 372 | 20231010 | 132900 | 991356930 | 6630 | 6620 | 6630 | 6620 | 306 |
| 373 | 20231010 | 132800 | 989330150 | 6620 | 6630 | 6630 | 6620 | 31 |
| 374 | 20231010 | 132700 | 989124820 | 6620 | 6620 | 6620 | 6620 | 310 |
| 375 | 20231010 | 132600 | 987072620 | 6620 | 6620 | 6620 | 6620 | 73 |
| 376 | 20231010 | 132500 | 986589360 | 6620 | 6620 | 6620 | 6620 | 100 |
| 377 | 20231010 | 132400 | 985927360 | 6620 | 6630 | 6630 | 6620 | 678 |
| 378 | 20231010 | 132300 | 981434220 | 6630 | 6630 | 6630 | 6630 | 145 |
| 379 | 20231010 | 132200 | 980472870 | 6630 | 6630 | 6630 | 6630 | 530 |
| 380 | 20231010 | 132100 | 976958970 | 6640 | 6650 | 6650 | 6640 | 199 |
| 381 | 20231010 | 132000 | 975637110 | 6650 | 6650 | 6650 | 6650 | 165 |
| 382 | 20231010 | 131900 | 974539860 | 6660 | 6670 | 6670 | 6660 | 140 |
| 383 | 20231010 | 131800 | 973607360 | 6680 | 6680 | 6680 | 6680 | 22 |
| 384 | 20231010 | 131700 | 973460400 | 6680 | 6680 | 6680 | 6680 | 20 |
| 385 | 20231010 | 131600 | 973326800 | 6680 | 6670 | 6690 | 6660 | 387 |
| 386 | 20231010 | 131500 | 970747250 | 6690 | 6690 | 6690 | 6690 | 1245 |
| 387 | 20231010 | 131400 | 962418200 | 6670 | 6690 | 6690 | 6670 | 267 |
| 388 | 20231010 | 131300 | 960635310 | 6700 | 6660 | 6700 | 6650 | 559 |
| 389 | 20231010 | 131200 | 956910470 | 6660 | 6650 | 6660 | 6650 | 1101 |
| 390 | 20231010 | 131100 | 949577820 | 6640 | 6640 | 6640 | 6640 | 73 |
| 391 | 20231010 | 131000 | 949093100 | 6630 | 6630 | 6630 | 6630 | 423 |
| 392 | 20231010 | 130900 | 946288610 | 6630 | 6650 | 6660 | 6610 | 1725 |
| 393 | 20231010 | 130800 | 934860780 | 6650 | 6640 | 6650 | 6640 | 100 |
| 394 | 20231010 | 130700 | 934196280 | 6650 | 6630 | 6670 | 6630 | 993 |
| 395 | 20231010 | 130600 | 927590830 | 6640 | 6640 | 6640 | 6620 | 1051 |
| 396 | 20231010 | 130500 | 920627360 | 6640 | 6660 | 6660 | 6640 | 1734 |
| 397 | 20231010 | 130400 | 909087810 | 6660 | 6670 | 6670 | 6660 | 83 |
| 398 | 20231010 | 130300 | 908534930 | 6660 | 6670 | 6670 | 6660 | 487 |
| 399 | 20231010 | 130200 | 905289690 | 6670 | 6670 | 6670 | 6670 | 15 |
| 400 | 20231010 | 130100 | 905189640 | 6670 | 6670 | 6670 | 6670 | 72 |
| 401 | 20231010 | 130000 | 904709400 | 6670 | 6660 | 6670 | 6660 | 400 |
| 402 | 20231010 | 125900 | 902045140 | 6660 | 6670 | 6670 | 6660 | 631 |
| 403 | 20231010 | 125800 | 897842630 | 6660 | 6670 | 6670 | 6660 | 3137 |
| 404 | 20231010 | 125700 | 876943420 | 6680 | 6680 | 6680 | 6680 | 21 |
| 405 | 20231010 | 125600 | 876803140 | 6680 | 6680 | 6680 | 6680 | 449 |
| 406 | 20231010 | 125500 | 873803820 | 6680 | 6680 | 6690 | 6680 | 359 |
| 407 | 20231010 | 125400 | 871405400 | 6690 | 6690 | 6690 | 6690 | 5 |
| 408 | 20231010 | 125300 | 871371950 | 6690 | 6680 | 6690 | 6680 | 432 |
| 409 | 20231010 | 125200 | 868486040 | 6700 | 6690 | 6700 | 6690 | 1872 |
| 410 | 20231010 | 125100 | 855962310 | 6700 | 6700 | 6700 | 6700 | 0 |
| 411 | 20231010 | 125000 | 855962310 | 6700 | 6700 | 6700 | 6700 | 45 |
| 412 | 20231010 | 124900 | 855660810 | 6700 | 6690 | 6700 | 6690 | 173 |
| 413 | 20231010 | 124800 | 854503030 | 6700 | 6700 | 6700 | 6700 | 1337 |
| 414 | 20231010 | 124700 | 845545130 | 6710 | 6710 | 6710 | 6710 | 55 |
| 415 | 20231010 | 124600 | 845176080 | 6710 | 6710 | 6710 | 6710 | 1980 |
| 416 | 20231010 | 124500 | 831890280 | 6720 | 6720 | 6720 | 6710 | 1027 |
| 417 | 20231010 | 124400 | 824989620 | 6720 | 6730 | 6730 | 6720 | 70 |
| 418 | 20231010 | 124300 | 824519020 | 6730 | 6730 | 6730 | 6720 | 29 |
| 419 | 20231010 | 124200 | 824323940 | 6730 | 6730 | 6760 | 6730 | 506 |
| 420 | 20231010 | 124100 | 820913980 | 6730 | 6730 | 6730 | 6730 | 110 |
| 421 | 20231010 | 124000 | 820173680 | 6730 | 6720 | 6730 | 6720 | 352 |
| 422 | 20231010 | 123900 | 817807020 | 6720 | 6730 | 6730 | 6720 | 79 |
| 423 | 20231010 | 123800 | 817276080 | 6730 | 6720 | 6730 | 6720 | 98 |
| 424 | 20231010 | 123700 | 816617490 | 6720 | 6730 | 6730 | 6720 | 67 |
| 425 | 20231010 | 123600 | 816167050 | 6720 | 6720 | 6720 | 6720 | 103 |
| 426 | 20231010 | 123500 | 815474890 | 6730 | 6730 | 6730 | 6730 | 1 |
| 427 | 20231010 | 123400 | 815468160 | 6720 | 6720 | 6720 | 6720 | 10 |
| 428 | 20231010 | 123300 | 815400960 | 6720 | 6720 | 6720 | 6720 | 79 |
| 429 | 20231010 | 123200 | 814870080 | 6730 | 6730 | 6730 | 6730 | 2 |
| 430 | 20231010 | 123100 | 814856620 | 6720 | 6720 | 6720 | 6720 | 401 |
| 431 | 20231010 | 123000 | 812161900 | 6720 | 6710 | 6720 | 6710 | 98 |
| 432 | 20231010 | 122900 | 811504060 | 6720 | 6720 | 6720 | 6720 | 36 |
| 433 | 20231010 | 122800 | 811262140 | 6720 | 6720 | 6720 | 6720 | 10 |
| 434 | 20231010 | 122700 | 811194940 | 6720 | 6710 | 6720 | 6710 | 90 |
| 435 | 20231010 | 122600 | 810590870 | 6710 | 6710 | 6710 | 6710 | 23 |
| 436 | 20231010 | 122500 | 810436540 | 6710 | 6720 | 6720 | 6710 | 51 |
| 437 | 20231010 | 122400 | 810093830 | 6720 | 6720 | 6720 | 6710 | 86 |
| 438 | 20231010 | 122300 | 809516640 | 6720 | 6720 | 6720 | 6720 | 16 |
| 439 | 20231010 | 122200 | 809409120 | 6720 | 6720 | 6720 | 6710 | 45 |
| 440 | 20231010 | 122100 | 809106820 | 6720 | 6720 | 6730 | 6710 | 38 |
| 441 | 20231010 | 122000 | 808851520 | 6720 | 6720 | 6720 | 6720 | 53 |
| 442 | 20231010 | 121900 | 808495360 | 6720 | 6720 | 6720 | 6710 | 613 |
| 443 | 20231010 | 121800 | 804382110 | 6710 | 6720 | 6720 | 6710 | 2404 |
| 444 | 20231010 | 121700 | 788236830 | 6740 | 6740 | 6740 | 6740 | 1 |
| 445 | 20231010 | 121600 | 788230090 | 6730 | 6740 | 6740 | 6730 | 31 |
| 446 | 20231010 | 121500 | 788021200 | 6740 | 6730 | 6740 | 6730 | 1173 |
| 447 | 20231010 | 121400 | 780126900 | 6740 | 6740 | 6740 | 6740 | 0 |
| 448 | 20231010 | 121300 | 780126900 | 6740 | 6740 | 6740 | 6740 | 0 |
| 449 | 20231010 | 121200 | 780126900 | 6740 | 6740 | 6740 | 6740 | 0 |
| 450 | 20231010 | 121100 | 780126900 | 6740 | 6740 | 6740 | 6740 | 212 |
| 451 | 20231010 | 121000 | 778698020 | 6740 | 6730 | 6740 | 6730 | 19 |
| 452 | 20231010 | 120900 | 778570060 | 6750 | 6740 | 6750 | 6730 | 1994 |
| 453 | 20231010 | 120800 | 765125570 | 6760 | 6760 | 6760 | 6760 | 1 |
| 454 | 20231010 | 120700 | 765118810 | 6750 | 6750 | 6750 | 6750 | 561 |
| 455 | 20231010 | 120600 | 761332060 | 6750 | 6750 | 6750 | 6750 | 75 |
| 456 | 20231010 | 120500 | 760825810 | 6740 | 6740 | 6740 | 6740 | 73 |
| 457 | 20231010 | 120400 | 760333790 | 6750 | 6740 | 6750 | 6740 | 20 |
| 458 | 20231010 | 120300 | 760198940 | 6750 | 6750 | 6750 | 6750 | 0 |
| 459 | 20231010 | 120200 | 760198940 | 6750 | 6750 | 6750 | 6750 | 955 |
| 460 | 20231010 | 120100 | 753752690 | 6750 | 6750 | 6750 | 6750 | 50 |
| 461 | 20231010 | 120000 | 753415190 | 6760 | 6760 | 6760 | 6760 | 1 |
| 462 | 20231010 | 115900 | 753408430 | 6750 | 6760 | 6760 | 6750 | 1453 |
| 463 | 20231010 | 115800 | 743600530 | 6750 | 6750 | 6750 | 6750 | 10 |
| 464 | 20231010 | 115700 | 743533030 | 6750 | 6750 | 6750 | 6750 | 57 |
| 465 | 20231010 | 115600 | 743148280 | 6750 | 6750 | 6750 | 6750 | 313 |
| 466 | 20231010 | 115500 | 741035530 | 6760 | 6760 | 6760 | 6760 | 2 |
| 467 | 20231010 | 115400 | 741022010 | 6760 | 6760 | 6760 | 6760 | 20 |
| 468 | 20231010 | 115300 | 740886810 | 6750 | 6750 | 6750 | 6750 | 73 |
| 469 | 20231010 | 115200 | 740394060 | 6760 | 6760 | 6760 | 6750 | 466 |
| 470 | 20231010 | 115100 | 737243990 | 6770 | 6770 | 6780 | 6770 | 177 |
| 471 | 20231010 | 115000 | 736045680 | 6760 | 6760 | 6770 | 6760 | 75 |
| 472 | 20231010 | 114900 | 735538670 | 6760 | 6760 | 6760 | 6760 | 0 |
| 473 | 20231010 | 114800 | 735538670 | 6760 | 6760 | 6760 | 6760 | 0 |
| 474 | 20231010 | 114700 | 735538670 | 6760 | 6760 | 6760 | 6760 | 180 |
| 475 | 20231010 | 114600 | 734321870 | 6760 | 6760 | 6770 | 6760 | 482 |
| 476 | 20231010 | 114500 | 731063510 | 6760 | 6750 | 6760 | 6750 | 475 |
| 477 | 20231010 | 114400 | 727852580 | 6760 | 6760 | 6760 | 6750 | 147 |
| 478 | 20231010 | 114300 | 726860010 | 6760 | 6770 | 6770 | 6760 | 156 |
| 479 | 20231010 | 114200 | 725804890 | 6770 | 6770 | 6770 | 6770 | 0 |
| 480 | 20231010 | 114100 | 725804890 | 6770 | 6760 | 6770 | 6750 | 652 |
| 481 | 20231010 | 114000 | 721403300 | 6760 | 6760 | 6760 | 6760 | 43 |
| 482 | 20231010 | 113900 | 721112620 | 6760 | 6760 | 6760 | 6760 | 22 |
| 483 | 20231010 | 113800 | 720963900 | 6760 | 6750 | 6760 | 6750 | 77 |
| 484 | 20231010 | 113700 | 720444110 | 6760 | 6740 | 6760 | 6740 | 81 |
| 485 | 20231010 | 113600 | 719897950 | 6740 | 6750 | 6750 | 6740 | 270 |
| 486 | 20231010 | 113500 | 718076350 | 6760 | 6750 | 6760 | 6750 | 100 |
| 487 | 20231010 | 113400 | 717401080 | 6760 | 6750 | 6760 | 6750 | 17 |
| 488 | 20231010 | 113300 | 717286320 | 6750 | 6740 | 6750 | 6740 | 207 |
| 489 | 20231010 | 113200 | 715890540 | 6750 | 6750 | 6750 | 6750 | 1 |
| 490 | 20231010 | 113100 | 715883790 | 6740 | 6740 | 6750 | 6740 | 105 |
| 491 | 20231010 | 113000 | 715175990 | 6730 | 6740 | 6740 | 6730 | 1642 |
| 492 | 20231010 | 112900 | 704117580 | 6740 | 6750 | 6750 | 6740 | 81 |
| 493 | 20231010 | 112800 | 703571630 | 6740 | 6760 | 6760 | 6740 | 1137 |
| 494 | 20231010 | 112700 | 695897420 | 6770 | 6770 | 6770 | 6770 | 1 |
| 495 | 20231010 | 112600 | 695890650 | 6760 | 6760 | 6760 | 6760 | 8 |
| 496 | 20231010 | 112500 | 695836570 | 6760 | 6760 | 6760 | 6760 | 26 |
| 497 | 20231010 | 112400 | 695660810 | 6760 | 6760 | 6760 | 6760 | 11 |
| 498 | 20231010 | 112300 | 695586450 | 6760 | 6770 | 6770 | 6760 | 1048 |
| 499 | 20231010 | 112200 | 688501830 | 6770 | 6770 | 6780 | 6770 | 299 |
| 500 | 20231010 | 112100 | 686477590 | 6780 | 6780 | 6780 | 6780 | 169 |
| 501 | 20231010 | 112000 | 685331770 | 6790 | 6790 | 6790 | 6790 | 0 |
| 502 | 20231010 | 111900 | 685331770 | 6790 | 6780 | 6790 | 6780 | 435 |
| 503 | 20231010 | 111800 | 682381890 | 6790 | 6800 | 6800 | 6790 | 32 |
| 504 | 20231010 | 111700 | 682164600 | 6790 | 6790 | 6790 | 6790 | 212 |
| 505 | 20231010 | 111600 | 680725120 | 6810 | 6810 | 6810 | 6810 | 0 |
| 506 | 20231010 | 111500 | 680725120 | 6810 | 6810 | 6810 | 6810 | 0 |
| 507 | 20231010 | 111400 | 680725120 | 6810 | 6810 | 6810 | 6810 | 0 |
| 508 | 20231010 | 111300 | 680725120 | 6810 | 6800 | 6810 | 6800 | 856 |
| 509 | 20231010 | 111200 | 674904310 | 6800 | 6800 | 6800 | 6800 | 647 |
| 510 | 20231010 | 111100 | 670504710 | 6800 | 6800 | 6800 | 6800 | 38 |
| 511 | 20231010 | 111000 | 670246310 | 6850 | 6790 | 6900 | 6790 | 1550 |
| 512 | 20231010 | 110900 | 659581640 | 6790 | 6780 | 6790 | 6780 | 27 |
| 513 | 20231010 | 110800 | 659398380 | 6790 | 6800 | 6800 | 6790 | 480 |
| 514 | 20231010 | 110700 | 656137470 | 6810 | 6800 | 6810 | 6800 | 96 |
| 515 | 20231010 | 110600 | 655484440 | 6810 | 6810 | 6810 | 6810 | 2 |
| 516 | 20231010 | 110500 | 655470820 | 6800 | 6800 | 6800 | 6800 | 240 |
| 517 | 20231010 | 110400 | 653838820 | 6800 | 6810 | 6810 | 6800 | 7 |
| 518 | 20231010 | 110300 | 653791210 | 6810 | 6820 | 6820 | 6810 | 22 |
| 519 | 20231010 | 110200 | 653641370 | 6820 | 6810 | 6820 | 6810 | 120 |
| 520 | 20231010 | 110100 | 652823970 | 6790 | 6800 | 6800 | 6790 | 28 |
| 521 | 20231010 | 110000 | 652633580 | 6820 | 6780 | 6820 | 6780 | 97 |
| 522 | 20231010 | 105900 | 651974690 | 6790 | 6780 | 6790 | 6780 | 152 |
| 523 | 20231010 | 105800 | 650943980 | 6780 | 6780 | 6780 | 6780 | 248 |
| 524 | 20231010 | 105700 | 649262540 | 6800 | 6780 | 6800 | 6780 | 36 |
| 525 | 20231010 | 105600 | 649018440 | 6810 | 6810 | 6810 | 6790 | 1919 |
| 526 | 20231010 | 105500 | 635967330 | 6820 | 6820 | 6820 | 6820 | 1 |
| 527 | 20231010 | 105400 | 635960510 | 6810 | 6810 | 6810 | 6810 | 5 |
| 528 | 20231010 | 105300 | 635926460 | 6810 | 6810 | 6810 | 6810 | 255 |
| 529 | 20231010 | 105200 | 634189910 | 6810 | 6810 | 6810 | 6810 | 287 |
| 530 | 20231010 | 105100 | 632235440 | 6810 | 6830 | 6830 | 6810 | 207 |
| 531 | 20231010 | 105000 | 630823750 | 6830 | 6820 | 6830 | 6820 | 712 |
| 532 | 20231010 | 104900 | 625967900 | 6820 | 6830 | 6830 | 6820 | 91 |
| 533 | 20231010 | 104800 | 625347270 | 6810 | 6830 | 6830 | 6810 | 237 |
| 534 | 20231010 | 104700 | 623731560 | 6830 | 6820 | 6830 | 6820 | 74 |
| 535 | 20231010 | 104600 | 623226860 | 6810 | 6820 | 6820 | 6810 | 11 |
| 536 | 20231010 | 104500 | 623151940 | 6820 | 6820 | 6820 | 6820 | 50 |
| 537 | 20231010 | 104400 | 622810940 | 6820 | 6820 | 6820 | 6820 | 95 |
| 538 | 20231010 | 104300 | 622163040 | 6820 | 6820 | 6820 | 6820 | 20 |
| 539 | 20231010 | 104200 | 622026640 | 6820 | 6810 | 6820 | 6810 | 150 |
| 540 | 20231010 | 104100 | 621004640 | 6830 | 6830 | 6830 | 6830 | 0 |
| 541 | 20231010 | 104000 | 621004640 | 6830 | 6820 | 6830 | 6820 | 396 |
| 542 | 20231010 | 103900 | 618303900 | 6820 | 6830 | 6830 | 6820 | 71 |
| 543 | 20231010 | 103800 | 617819670 | 6810 | 6810 | 6810 | 6810 | 110 |
| 544 | 20231010 | 103700 | 617070570 | 6830 | 6820 | 6830 | 6820 | 57 |
| 545 | 20231010 | 103600 | 616681810 | 6820 | 6820 | 6830 | 6820 | 297 |
| 546 | 20231010 | 103500 | 614656260 | 6830 | 6830 | 6830 | 6830 | 1 |
| 547 | 20231010 | 103400 | 614649430 | 6820 | 6820 | 6820 | 6820 | 322 |
| 548 | 20231010 | 103300 | 612453390 | 6830 | 6820 | 6830 | 6820 | 120 |
| 549 | 20231010 | 103200 | 611633860 | 6830 | 6830 | 6830 | 6830 | 0 |
| 550 | 20231010 | 103100 | 611633860 | 6830 | 6830 | 6830 | 6830 | 25 |
| 551 | 20231010 | 103000 | 611463110 | 6830 | 6840 | 6840 | 6820 | 34 |
| 552 | 20231010 | 102900 | 611230880 | 6840 | 6840 | 6840 | 6840 | 102 |
| 553 | 20231010 | 102800 | 610533200 | 6840 | 6840 | 6840 | 6840 | 1 |
| 554 | 20231010 | 102700 | 610526360 | 6840 | 6850 | 6850 | 6830 | 45 |
| 555 | 20231010 | 102600 | 610218960 | 6810 | 6820 | 6820 | 6810 | 1405 |
| 556 | 20231010 | 102500 | 600648010 | 6830 | 6850 | 6850 | 6830 | 916 |
| 557 | 20231010 | 102400 | 594382860 | 6850 | 6820 | 6850 | 6820 | 402 |
| 558 | 20231010 | 102300 | 591637420 | 6830 | 6830 | 6830 | 6830 | 695 |
| 559 | 20231010 | 102200 | 586890570 | 6850 | 6850 | 6850 | 6840 | 77 |
| 560 | 20231010 | 102100 | 586363870 | 6840 | 6850 | 6850 | 6840 | 327 |
| 561 | 20231010 | 102000 | 584127180 | 6830 | 6850 | 6850 | 6830 | 2 |
| 562 | 20231010 | 101900 | 584113500 | 6830 | 6850 | 6850 | 6830 | 31 |
| 563 | 20231010 | 101800 | 583901750 | 6830 | 6830 | 6830 | 6830 | 73 |
| 564 | 20231010 | 101700 | 583403160 | 6830 | 6830 | 6830 | 6830 | 1 |
| 565 | 20231010 | 101600 | 583396330 | 6820 | 6820 | 6820 | 6820 | 207 |
| 566 | 20231010 | 101500 | 581984590 | 6820 | 6820 | 6820 | 6820 | 76 |
| 567 | 20231010 | 101400 | 581466270 | 6830 | 6830 | 6830 | 6830 | 0 |
| 568 | 20231010 | 101300 | 581466270 | 6830 | 6820 | 6830 | 6810 | 226 |
| 569 | 20231010 | 101200 | 579925220 | 6830 | 6810 | 6830 | 6810 | 124 |
| 570 | 20231010 | 101100 | 579079860 | 6820 | 6830 | 6830 | 6820 | 575 |
| 571 | 20231010 | 101000 | 575157860 | 6830 | 6840 | 6860 | 6830 | 2109 |
| 572 | 20231010 | 100900 | 560744760 | 6860 | 6850 | 6860 | 6850 | 77 |
| 573 | 20231010 | 100800 | 560217110 | 6870 | 6880 | 6880 | 6850 | 72 |
| 574 | 20231010 | 100700 | 559723260 | 6870 | 6850 | 6900 | 6840 | 679 |
| 575 | 20231010 | 100600 | 555069160 | 6850 | 6850 | 6850 | 6850 | 10 |
| 576 | 20231010 | 100500 | 555000660 | 6850 | 6860 | 6860 | 6850 | 524 |
| 577 | 20231010 | 100400 | 551410520 | 6850 | 6850 | 6850 | 6850 | 500 |
| 578 | 20231010 | 100300 | 547985520 | 6860 | 6860 | 6860 | 6860 | 0 |
| 579 | 20231010 | 100200 | 547985520 | 6860 | 6860 | 6860 | 6860 | 10 |
| 580 | 20231010 | 100100 | 547916920 | 6860 | 6840 | 6860 | 6840 | 211 |
| 581 | 20231010 | 100000 | 546471660 | 6840 | 6850 | 6850 | 6840 | 765 |
| 582 | 20231010 | 095900 | 541234540 | 6860 | 6860 | 6860 | 6860 | 140 |
| 583 | 20231010 | 095800 | 540274140 | 6860 | 6850 | 6860 | 6850 | 106 |
| 584 | 20231010 | 095700 | 539547080 | 6860 | 6850 | 6860 | 6850 | 63 |
| 585 | 20231010 | 095600 | 539115470 | 6860 | 6860 | 6880 | 6860 | 741 |
| 586 | 20231010 | 095500 | 534032190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 587 | 20231010 | 095400 | 534032190 | 6880 | 6870 | 6880 | 6840 | 760 |
| 588 | 20231010 | 095300 | 528825030 | 6880 | 6900 | 6900 | 6880 | 22 |
| 589 | 20231010 | 095200 | 528673650 | 6900 | 6900 | 6900 | 6890 | 166 |
| 590 | 20231010 | 095100 | 527528560 | 6870 | 6920 | 6920 | 6870 | 1615 |
| 591 | 20231010 | 095000 | 516406960 | 6920 | 6900 | 6920 | 6900 | 2 |
| 592 | 20231010 | 094900 | 516393140 | 6900 | 6920 | 6920 | 6900 | 1035 |
| 593 | 20231010 | 094800 | 509240900 | 6920 | 6920 | 6920 | 6920 | 622 |
| 594 | 20231010 | 094700 | 504936660 | 6920 | 6920 | 6920 | 6920 | 200 |
| 595 | 20231010 | 094600 | 503552660 | 6920 | 6930 | 6930 | 6900 | 701 |
| 596 | 20231010 | 094500 | 498708740 | 6920 | 6940 | 6940 | 6920 | 1649 |
| 597 | 20231010 | 094400 | 487289530 | 6940 | 6930 | 6940 | 6920 | 501 |
| 598 | 20231010 | 094300 | 483817610 | 6930 | 6920 | 6930 | 6920 | 106 |
| 599 | 20231010 | 094200 | 483084080 | 6930 | 6920 | 6930 | 6920 | 7 |
| 600 | 20231010 | 094100 | 483035630 | 6930 | 6930 | 6930 | 6930 | 250 |
| 601 | 20231010 | 094000 | 481303130 | 6930 | 6930 | 6940 | 6930 | 148 |
| 602 | 20231010 | 093900 | 480277480 | 6930 | 6930 | 6940 | 6930 | 87 |
| 603 | 20231010 | 093800 | 479674470 | 6940 | 6940 | 6940 | 6940 | 18 |
| 604 | 20231010 | 093700 | 479549550 | 6940 | 6940 | 6940 | 6920 | 2853 |
| 605 | 20231010 | 093600 | 459778470 | 6950 | 6940 | 6950 | 6940 | 106 |
| 606 | 20231010 | 093500 | 459042820 | 6940 | 6940 | 6940 | 6940 | 300 |
| 607 | 20231010 | 093400 | 456960820 | 6950 | 6940 | 6950 | 6940 | 226 |
| 608 | 20231010 | 093300 | 455392360 | 6950 | 6930 | 6950 | 6930 | 1140 |
| 609 | 20231010 | 093200 | 447485920 | 6930 | 6920 | 6930 | 6920 | 489 |
| 610 | 20231010 | 093100 | 444097410 | 6910 | 6920 | 6920 | 6910 | 45 |
| 611 | 20231010 | 093000 | 443786420 | 6920 | 6910 | 6920 | 6910 | 110 |
| 612 | 20231010 | 092900 | 443025320 | 6900 | 6900 | 6900 | 6900 | 50 |
| 613 | 20231010 | 092800 | 442680320 | 6900 | 6900 | 6900 | 6900 | 1548 |
| 614 | 20231010 | 092700 | 431999120 | 6900 | 6910 | 6920 | 6900 | 1020 |
| 615 | 20231010 | 092600 | 424956920 | 6900 | 6910 | 6930 | 6900 | 1696 |
| 616 | 20231010 | 092500 | 413228860 | 6920 | 6920 | 6920 | 6910 | 2135 |
| 617 | 20231010 | 092400 | 398474970 | 6920 | 6920 | 6920 | 6910 | 182 |
| 618 | 20231010 | 092300 | 397216250 | 6920 | 6950 | 6950 | 6920 | 1360 |
| 619 | 20231010 | 092200 | 387800950 | 6950 | 6940 | 6950 | 6940 | 1895 |
| 620 | 20231010 | 092100 | 374637040 | 6940 | 6920 | 6950 | 6920 | 2590 |
| 621 | 20231010 | 092000 | 356676220 | 6930 | 6920 | 6940 | 6920 | 2701 |
| 622 | 20231010 | 091900 | 337969970 | 6920 | 6900 | 6920 | 6900 | 623 |
| 623 | 20231010 | 091800 | 333663930 | 6900 | 6900 | 6900 | 6890 | 5313 |
| 624 | 20231010 | 091700 | 297023760 | 6900 | 6890 | 6900 | 6870 | 2018 |
| 625 | 20231010 | 091600 | 283138910 | 6890 | 6850 | 6890 | 6830 | 6210 |
| 626 | 20231010 | 091500 | 240485020 | 6860 | 6860 | 6860 | 6860 | 219 |
| 627 | 20231010 | 091400 | 238982680 | 6860 | 6810 | 6860 | 6810 | 1504 |
| 628 | 20231010 | 091300 | 228720310 | 6810 | 6820 | 6830 | 6810 | 1770 |
| 629 | 20231010 | 091200 | 216654560 | 6820 | 6830 | 6860 | 6800 | 2832 |
| 630 | 20231010 | 091100 | 197340120 | 6860 | 6840 | 6870 | 6840 | 1236 |
| 631 | 20231010 | 091000 | 188884330 | 6840 | 6870 | 6870 | 6830 | 17 |
| 632 | 20231010 | 090900 | 188768110 | 6830 | 6820 | 6830 | 6820 | 29 |
| 633 | 20231010 | 090800 | 188570110 | 6820 | 6810 | 6850 | 6810 | 908 |
| 634 | 20231010 | 090700 | 182367230 | 6820 | 6870 | 6880 | 6820 | 4557 |
| 635 | 20231010 | 090600 | 151199410 | 6860 | 6860 | 6860 | 6830 | 2927 |
| 636 | 20231010 | 090500 | 131152080 | 6860 | 6900 | 6930 | 6860 | 3570 |
| 637 | 20231010 | 090400 | 106491430 | 6900 | 6890 | 6920 | 6880 | 3036 |
| 638 | 20231010 | 090300 | 85560790 | 6890 | 6880 | 6900 | 6880 | 996 |
| 639 | 20231010 | 090200 | 78697110 | 6880 | 6880 | 6900 | 6880 | 1089 |
| 640 | 20231010 | 090100 | 71199640 | 6860 | 6830 | 6870 | 6820 | 4157 |
| 641 | 20231010 | 090000 | 42728920 | 6820 | 6830 | 6840 | 6810 | 6261 |