34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 194100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 7485 |
| 3 | 20231010 | 194000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 4 | 20231010 | 193900 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 5 | 20231010 | 193800 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 6 | 20231010 | 193700 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 7 | 20231010 | 193600 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 8 | 20231010 | 193500 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 9 | 20231010 | 193400 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 10 | 20231010 | 193300 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 11 | 20231010 | 193200 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 12 | 20231010 | 193100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 13 | 20231010 | 193000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 14 | 20231010 | 192900 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 15 | 20231010 | 192800 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 16 | 20231010 | 192700 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 17 | 20231010 | 192600 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 18 | 20231010 | 192500 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 19 | 20231010 | 192400 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 20 | 20231010 | 192300 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 21 | 20231010 | 192200 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 22 | 20231010 | 192100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 23 | 20231010 | 192000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 24 | 20231010 | 191900 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 25 | 20231010 | 191800 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 26 | 20231010 | 191700 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 27 | 20231010 | 191600 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 28 | 20231010 | 191500 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 29 | 20231010 | 191400 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 30 | 20231010 | 191300 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 31 | 20231010 | 191200 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 32 | 20231010 | 191100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 7485 |
| 33 | 20231010 | 191000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 34 | 20231010 | 190900 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 35 | 20231010 | 190800 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 36 | 20231010 | 190700 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 37 | 20231010 | 190600 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 38 | 20231010 | 190500 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 39 | 20231010 | 190400 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 40 | 20231010 | 190300 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 41 | 20231010 | 190200 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 42 | 20231010 | 190100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 43 | 20231010 | 190000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 44 | 20231010 | 185900 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 45 | 20231010 | 185800 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 46 | 20231010 | 185700 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 47 | 20231010 | 185600 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 48 | 20231010 | 185500 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 49 | 20231010 | 185400 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 50 | 20231010 | 185300 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 51 | 20231010 | 185200 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 52 | 20231010 | 185100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 53 | 20231010 | 185000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 54 | 20231010 | 184900 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 55 | 20231010 | 184800 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 56 | 20231010 | 184700 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 57 | 20231010 | 184600 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 58 | 20231010 | 184500 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 59 | 20231010 | 184400 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 60 | 20231010 | 184300 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 61 | 20231010 | 184200 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 62 | 20231010 | 184100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 7485 |
| 63 | 20231010 | 184000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 64 | 20231010 | 183900 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 65 | 20231010 | 183800 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 66 | 20231010 | 183700 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 67 | 20231010 | 183600 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 68 | 20231010 | 183500 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 69 | 20231010 | 183400 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 70 | 20231010 | 183300 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 71 | 20231010 | 183200 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 72 | 20231010 | 183100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 73 | 20231010 | 183000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 74 | 20231010 | 182900 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 75 | 20231010 | 182800 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 76 | 20231010 | 182700 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 77 | 20231010 | 182600 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 78 | 20231010 | 182500 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 79 | 20231010 | 182400 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 80 | 20231010 | 182300 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 81 | 20231010 | 182200 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 82 | 20231010 | 182100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 83 | 20231010 | 182000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 84 | 20231010 | 181900 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 85 | 20231010 | 181800 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 86 | 20231010 | 181700 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 87 | 20231010 | 181600 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 88 | 20231010 | 181500 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 89 | 20231010 | 181400 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 90 | 20231010 | 181300 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 91 | 20231010 | 181200 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 92 | 20231010 | 181100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 7485 |
| 93 | 20231010 | 181000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 94 | 20231010 | 180900 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 95 | 20231010 | 180800 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 96 | 20231010 | 180700 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 97 | 20231010 | 180600 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 98 | 20231010 | 180500 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 99 | 20231010 | 180400 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 100 | 20231010 | 180300 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 101 | 20231010 | 180200 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 102 | 20231010 | 180100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 103 | 20231010 | 180000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 104 | 20231010 | 175900 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 105 | 20231010 | 175800 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 106 | 20231010 | 175700 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 107 | 20231010 | 175600 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 108 | 20231010 | 175500 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 109 | 20231010 | 175400 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 110 | 20231010 | 175300 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 111 | 20231010 | 175200 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 112 | 20231010 | 175100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 113 | 20231010 | 175000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 114 | 20231010 | 174900 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 115 | 20231010 | 174800 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 116 | 20231010 | 174700 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 117 | 20231010 | 174600 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 118 | 20231010 | 174500 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 119 | 20231010 | 174400 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 120 | 20231010 | 174300 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 121 | 20231010 | 174200 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 122 | 20231010 | 174100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 7485 |
| 123 | 20231010 | 174000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 124 | 20231010 | 173900 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 125 | 20231010 | 173800 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 126 | 20231010 | 173700 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 127 | 20231010 | 173600 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 128 | 20231010 | 173500 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 129 | 20231010 | 173400 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 130 | 20231010 | 173300 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 131 | 20231010 | 173200 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 132 | 20231010 | 173100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 133 | 20231010 | 173000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 134 | 20231010 | 172900 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 135 | 20231010 | 172800 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 136 | 20231010 | 172700 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 137 | 20231010 | 172600 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 138 | 20231010 | 172500 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 139 | 20231010 | 172400 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 140 | 20231010 | 172300 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 141 | 20231010 | 172200 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 142 | 20231010 | 172100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 143 | 20231010 | 172000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 144 | 20231010 | 171900 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 145 | 20231010 | 171800 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 146 | 20231010 | 171700 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 147 | 20231010 | 171600 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 148 | 20231010 | 171500 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 149 | 20231010 | 171400 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 150 | 20231010 | 171300 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 151 | 20231010 | 171200 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 152 | 20231010 | 171100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 7485 |
| 153 | 20231010 | 171000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 154 | 20231010 | 170900 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 155 | 20231010 | 170800 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 156 | 20231010 | 170700 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 157 | 20231010 | 170600 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 158 | 20231010 | 170500 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 159 | 20231010 | 170400 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 160 | 20231010 | 170300 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 161 | 20231010 | 170200 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 162 | 20231010 | 170100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 163 | 20231010 | 170000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 164 | 20231010 | 165900 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 165 | 20231010 | 165800 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 166 | 20231010 | 165700 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 167 | 20231010 | 165600 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 168 | 20231010 | 165500 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 169 | 20231010 | 165400 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 170 | 20231010 | 165300 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 171 | 20231010 | 165200 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 172 | 20231010 | 165100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 173 | 20231010 | 165000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 174 | 20231010 | 164900 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 175 | 20231010 | 164800 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 176 | 20231010 | 164700 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 177 | 20231010 | 164600 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 178 | 20231010 | 164500 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 179 | 20231010 | 164400 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 180 | 20231010 | 164300 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 181 | 20231010 | 164200 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 182 | 20231010 | 164100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 7485 |
| 183 | 20231010 | 164000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 184 | 20231010 | 163900 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 185 | 20231010 | 163800 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 186 | 20231010 | 163700 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 187 | 20231010 | 163600 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 188 | 20231010 | 163500 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 189 | 20231010 | 163400 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 190 | 20231010 | 163300 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 191 | 20231010 | 163200 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 192 | 20231010 | 163100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 193 | 20231010 | 163000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 194 | 20231010 | 162900 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 195 | 20231010 | 162800 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 196 | 20231010 | 162700 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 197 | 20231010 | 162600 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 198 | 20231010 | 162500 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 199 | 20231010 | 162400 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 200 | 20231010 | 162300 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 201 | 20231010 | 162200 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 202 | 20231010 | 162100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 203 | 20231010 | 162000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 204 | 20231010 | 161900 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 205 | 20231010 | 161800 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 206 | 20231010 | 161700 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 207 | 20231010 | 161600 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 208 | 20231010 | 161500 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 209 | 20231010 | 161400 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 210 | 20231010 | 161300 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 211 | 20231010 | 161200 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 212 | 20231010 | 161100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 7485 |
| 213 | 20231010 | 161000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 214 | 20231010 | 160900 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 215 | 20231010 | 160800 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 216 | 20231010 | 160700 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 217 | 20231010 | 160600 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 218 | 20231010 | 160500 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 219 | 20231010 | 160400 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 220 | 20231010 | 160300 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 221 | 20231010 | 160200 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 222 | 20231010 | 160100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 223 | 20231010 | 160000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 224 | 20231010 | 155900 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 225 | 20231010 | 155800 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 226 | 20231010 | 155700 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 227 | 20231010 | 155600 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 228 | 20231010 | 155500 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 229 | 20231010 | 155400 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 230 | 20231010 | 155300 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 231 | 20231010 | 155200 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 232 | 20231010 | 155100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 233 | 20231010 | 155000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 234 | 20231010 | 154900 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 235 | 20231010 | 154800 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 236 | 20231010 | 154700 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 237 | 20231010 | 154600 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 238 | 20231010 | 154500 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 239 | 20231010 | 154400 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 240 | 20231010 | 154300 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 241 | 20231010 | 154200 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 242 | 20231010 | 154100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 7485 |
| 243 | 20231010 | 154000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 244 | 20231010 | 153900 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 245 | 20231010 | 153800 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 246 | 20231010 | 153700 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 247 | 20231010 | 153600 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 248 | 20231010 | 153500 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 249 | 20231010 | 153400 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 250 | 20231010 | 153300 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 251 | 20231010 | 153200 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 252 | 20231010 | 153100 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 0 |
| 253 | 20231010 | 153000 | 2183205730 | 14850 | 14850 | 14850 | 14850 | 7485 |
| 254 | 20231010 | 152900 | 2072053480 | 14950 | 14950 | 14950 | 14950 | 0 |
| 255 | 20231010 | 152800 | 2072053480 | 14950 | 14950 | 14950 | 14950 | 0 |
| 256 | 20231010 | 152700 | 2072053480 | 14950 | 14950 | 14950 | 14950 | 0 |
| 257 | 20231010 | 152600 | 2072053480 | 14950 | 14950 | 14950 | 14950 | 0 |
| 258 | 20231010 | 152500 | 2072053480 | 14950 | 14950 | 14950 | 14950 | 0 |
| 259 | 20231010 | 152400 | 2072053480 | 14950 | 14950 | 14950 | 14950 | 0 |
| 260 | 20231010 | 152300 | 2072053480 | 14950 | 14950 | 14950 | 14950 | 0 |
| 261 | 20231010 | 152200 | 2072053480 | 14950 | 14950 | 14950 | 14950 | 0 |
| 262 | 20231010 | 152100 | 2072053480 | 14950 | 14950 | 14950 | 14950 | 0 |
| 263 | 20231010 | 152000 | 2072053480 | 14950 | 14950 | 14950 | 14950 | 0 |
| 264 | 20231010 | 151900 | 2072053480 | 14950 | 14970 | 14980 | 14940 | 222 |
| 265 | 20231010 | 151800 | 2068729640 | 14980 | 14850 | 14990 | 14770 | 2723 |
| 266 | 20231010 | 151700 | 2028342960 | 14850 | 15000 | 15000 | 14850 | 849 |
| 267 | 20231010 | 151600 | 2015668600 | 15000 | 14720 | 15010 | 14720 | 1854 |
| 268 | 20231010 | 151500 | 1988212870 | 14710 | 15060 | 15060 | 14710 | 4580 |
| 269 | 20231010 | 151400 | 1920212030 | 15060 | 15130 | 15130 | 15060 | 795 |
| 270 | 20231010 | 151300 | 1908207360 | 15120 | 15200 | 15210 | 15120 | 5364 |
| 271 | 20231010 | 151200 | 1826786510 | 15200 | 15210 | 15210 | 15200 | 289 |
| 272 | 20231010 | 151100 | 1822390860 | 15210 | 15210 | 15210 | 15200 | 174 |
| 273 | 20231010 | 151000 | 1819745070 | 15210 | 15200 | 15210 | 15200 | 13 |
| 274 | 20231010 | 150900 | 1819547380 | 15210 | 15210 | 15210 | 15200 | 240 |
| 275 | 20231010 | 150800 | 1815897020 | 15210 | 15210 | 15210 | 15200 | 338 |
| 276 | 20231010 | 150700 | 1810759250 | 15210 | 15210 | 15210 | 15210 | 736 |
| 277 | 20231010 | 150600 | 1799564690 | 15210 | 15210 | 15210 | 15210 | 192 |
| 278 | 20231010 | 150500 | 1796644370 | 15210 | 15210 | 15210 | 15200 | 2277 |
| 279 | 20231010 | 150400 | 1762011210 | 15210 | 15210 | 15210 | 15210 | 601 |
| 280 | 20231010 | 150300 | 1752870000 | 15210 | 15210 | 15210 | 15200 | 1565 |
| 281 | 20231010 | 150200 | 1729066360 | 15210 | 15230 | 15230 | 15200 | 1135 |
| 282 | 20231010 | 150100 | 1711795590 | 15220 | 15230 | 15230 | 15220 | 56 |
| 283 | 20231010 | 150000 | 1710943170 | 15220 | 15220 | 15230 | 15220 | 96 |
| 284 | 20231010 | 145900 | 1709481670 | 15230 | 15230 | 15230 | 15230 | 198 |
| 285 | 20231010 | 145800 | 1706466130 | 15230 | 15230 | 15260 | 15220 | 1581 |
| 286 | 20231010 | 145700 | 1682375330 | 15240 | 15240 | 15240 | 15240 | 22 |
| 287 | 20231010 | 145600 | 1682040050 | 15240 | 15240 | 15240 | 15240 | 27 |
| 288 | 20231010 | 145500 | 1681628570 | 15240 | 15250 | 15250 | 15240 | 290 |
| 289 | 20231010 | 145400 | 1677208180 | 15260 | 15250 | 15260 | 15250 | 406 |
| 290 | 20231010 | 145300 | 1671016580 | 15250 | 15250 | 15370 | 15240 | 152 |
| 291 | 20231010 | 145200 | 1668698850 | 15230 | 15210 | 15230 | 15210 | 2513 |
| 292 | 20231010 | 145100 | 1630467690 | 15210 | 15200 | 15210 | 15200 | 531 |
| 293 | 20231010 | 145000 | 1622394190 | 15200 | 15200 | 15200 | 15200 | 368 |
| 294 | 20231010 | 144900 | 1616800590 | 15200 | 15200 | 15200 | 15190 | 312 |
| 295 | 20231010 | 144800 | 1612058510 | 15200 | 15160 | 15210 | 15160 | 692 |
| 296 | 20231010 | 144700 | 1601553870 | 15170 | 15240 | 15240 | 15170 | 904 |
| 297 | 20231010 | 144600 | 1587803620 | 15240 | 15300 | 15300 | 15230 | 345 |
| 298 | 20231010 | 144500 | 1582543910 | 15300 | 15210 | 15300 | 15210 | 2464 |
| 299 | 20231010 | 144400 | 1545031430 | 15210 | 15210 | 15220 | 15210 | 1166 |
| 300 | 20231010 | 144300 | 1527295750 | 15210 | 15210 | 15210 | 15200 | 508 |
| 301 | 20231010 | 144200 | 1519570600 | 15210 | 15380 | 15380 | 15210 | 4863 |
| 302 | 20231010 | 144100 | 1445352260 | 15380 | 15380 | 15380 | 15370 | 178 |
| 303 | 20231010 | 144000 | 1442615920 | 15380 | 15380 | 15380 | 15380 | 305 |
| 304 | 20231010 | 143900 | 1437925020 | 15380 | 15380 | 15380 | 15380 | 943 |
| 305 | 20231010 | 143800 | 1423421680 | 15370 | 15380 | 15380 | 15370 | 1407 |
| 306 | 20231010 | 143700 | 1401785220 | 15380 | 15380 | 15380 | 15370 | 128 |
| 307 | 20231010 | 143600 | 1399817380 | 15380 | 15380 | 15380 | 15380 | 1788 |
| 308 | 20231010 | 143500 | 1372317940 | 15380 | 15380 | 15380 | 15370 | 202 |
| 309 | 20231010 | 143400 | 1369212830 | 15380 | 15390 | 15390 | 15380 | 2995 |
| 310 | 20231010 | 143300 | 1323133150 | 15390 | 15390 | 15390 | 15390 | 2811 |
| 311 | 20231010 | 143200 | 1279871860 | 15390 | 15390 | 15390 | 15390 | 226 |
| 312 | 20231010 | 143100 | 1276393720 | 15390 | 15390 | 15390 | 15390 | 162 |
| 313 | 20231010 | 143000 | 1273900540 | 15390 | 15390 | 15390 | 15390 | 198 |
| 314 | 20231010 | 142900 | 1270853320 | 15380 | 15390 | 15390 | 15380 | 745 |
| 315 | 20231010 | 142800 | 1259389520 | 15390 | 15390 | 15390 | 15380 | 62 |
| 316 | 20231010 | 142700 | 1258435460 | 15390 | 15380 | 15390 | 15380 | 874 |
| 317 | 20231010 | 142600 | 1244985820 | 15390 | 15510 | 15510 | 15380 | 4375 |
| 318 | 20231010 | 142500 | 1177567590 | 15500 | 15510 | 15510 | 15500 | 224 |
| 319 | 20231010 | 142400 | 1174094230 | 15500 | 15500 | 15510 | 15500 | 37 |
| 320 | 20231010 | 142300 | 1173520570 | 15500 | 15510 | 15510 | 15500 | 129 |
| 321 | 20231010 | 142200 | 1171520350 | 15510 | 15510 | 15510 | 15510 | 15 |
| 322 | 20231010 | 142100 | 1171287700 | 15510 | 15510 | 15510 | 15500 | 261 |
| 323 | 20231010 | 142000 | 1167240740 | 15510 | 15500 | 15510 | 15500 | 66 |
| 324 | 20231010 | 141900 | 1166217580 | 15510 | 15510 | 15510 | 15500 | 145 |
| 325 | 20231010 | 141800 | 1163968650 | 15510 | 15510 | 15510 | 15510 | 3048 |
| 326 | 20231010 | 141700 | 1116694170 | 15510 | 15510 | 15510 | 15510 | 2006 |
| 327 | 20231010 | 141600 | 1085581110 | 15510 | 15560 | 15560 | 15510 | 245 |
| 328 | 20231010 | 141500 | 1081772790 | 15560 | 15670 | 15670 | 15550 | 3257 |
| 329 | 20231010 | 141400 | 1030886720 | 15680 | 15680 | 15680 | 15670 | 410 |
| 330 | 20231010 | 141300 | 1024458420 | 15690 | 15740 | 15740 | 15690 | 1400 |
| 331 | 20231010 | 141200 | 1002440010 | 15750 | 15760 | 15760 | 15750 | 269 |
| 332 | 20231010 | 141100 | 998203130 | 15760 | 15760 | 15760 | 15750 | 73 |
| 333 | 20231010 | 141000 | 997052960 | 15760 | 15760 | 15760 | 15750 | 110 |
| 334 | 20231010 | 140900 | 995319400 | 15760 | 15760 | 15760 | 15740 | 2042 |
| 335 | 20231010 | 140800 | 963151930 | 15770 | 15760 | 15770 | 15760 | 31 |
| 336 | 20231010 | 140700 | 962663240 | 15770 | 15770 | 15770 | 15760 | 63 |
| 337 | 20231010 | 140600 | 961670040 | 15760 | 15760 | 15770 | 15760 | 145 |
| 338 | 20231010 | 140500 | 959384670 | 15770 | 15770 | 15770 | 15760 | 373 |
| 339 | 20231010 | 140400 | 953503090 | 15770 | 15760 | 15770 | 15760 | 329 |
| 340 | 20231010 | 140300 | 948315400 | 15770 | 15770 | 15770 | 15760 | 2197 |
| 341 | 20231010 | 140200 | 913669040 | 15770 | 15760 | 15770 | 15760 | 1058 |
| 342 | 20231010 | 140100 | 896984810 | 15770 | 15760 | 15770 | 15760 | 115 |
| 343 | 20231010 | 140000 | 895172260 | 15770 | 15780 | 15780 | 15770 | 345 |
| 344 | 20231010 | 135900 | 889731510 | 15780 | 15780 | 15780 | 15780 | 16 |
| 345 | 20231010 | 135800 | 889479030 | 15770 | 15780 | 15780 | 15770 | 48 |
| 346 | 20231010 | 135700 | 888721900 | 15780 | 15780 | 15780 | 15780 | 95 |
| 347 | 20231010 | 135600 | 887222800 | 15780 | 15780 | 15780 | 15780 | 151 |
| 348 | 20231010 | 135500 | 884840020 | 15790 | 15790 | 15790 | 15780 | 117 |
| 349 | 20231010 | 135400 | 882993590 | 15790 | 15790 | 15790 | 15790 | 16 |
| 350 | 20231010 | 135300 | 882740950 | 15790 | 15790 | 15790 | 15790 | 76 |
| 351 | 20231010 | 135200 | 881540910 | 15790 | 15780 | 15790 | 15780 | 25 |
| 352 | 20231010 | 135100 | 881146240 | 15780 | 15770 | 15780 | 15770 | 363 |
| 353 | 20231010 | 135000 | 875419770 | 15770 | 15730 | 15800 | 15730 | 1434 |
| 354 | 20231010 | 134900 | 852826480 | 15740 | 15880 | 15880 | 15730 | 3065 |
| 355 | 20231010 | 134800 | 804473300 | 15880 | 15930 | 15930 | 15880 | 2119 |
| 356 | 20231010 | 134700 | 770743470 | 15940 | 15940 | 15940 | 15940 | 17 |
| 357 | 20231010 | 134600 | 770472490 | 15940 | 15940 | 15940 | 15930 | 64 |
| 358 | 20231010 | 134500 | 769452380 | 15940 | 15940 | 15940 | 15940 | 513 |
| 359 | 20231010 | 134400 | 761275160 | 15930 | 15940 | 15940 | 15930 | 826 |
| 360 | 20231010 | 134300 | 748110830 | 15940 | 15940 | 15940 | 15940 | 180 |
| 361 | 20231010 | 134200 | 745241630 | 15940 | 15940 | 15940 | 15940 | 61 |
| 362 | 20231010 | 134100 | 744269290 | 15940 | 15950 | 15950 | 15940 | 200 |
| 363 | 20231010 | 134000 | 741081210 | 15950 | 15950 | 15960 | 15950 | 120 |
| 364 | 20231010 | 133900 | 739167060 | 15960 | 15950 | 15960 | 15950 | 23 |
| 365 | 20231010 | 133800 | 738800050 | 15960 | 15970 | 15970 | 15960 | 56 |
| 366 | 20231010 | 133700 | 737906140 | 15970 | 15970 | 15970 | 15970 | 17 |
| 367 | 20231010 | 133600 | 737634650 | 15970 | 15990 | 15990 | 15970 | 64 |
| 368 | 20231010 | 133500 | 736611780 | 15990 | 16000 | 16000 | 15990 | 94 |
| 369 | 20231010 | 133400 | 735108520 | 15990 | 15990 | 16000 | 15990 | 165 |
| 370 | 20231010 | 133300 | 732469710 | 16000 | 16000 | 16000 | 15990 | 197 |
| 371 | 20231010 | 133200 | 729318230 | 16000 | 16000 | 16000 | 16000 | 16 |
| 372 | 20231010 | 133100 | 729062230 | 16000 | 16000 | 16000 | 16000 | 15 |
| 373 | 20231010 | 133000 | 728822230 | 16000 | 16000 | 16000 | 16000 | 15 |
| 374 | 20231010 | 132900 | 728582230 | 16000 | 16010 | 16010 | 15990 | 503 |
| 375 | 20231010 | 132800 | 720530810 | 16010 | 16000 | 16010 | 16000 | 317 |
| 376 | 20231010 | 132700 | 715458380 | 16000 | 16000 | 16000 | 16000 | 0 |
| 377 | 20231010 | 132600 | 715458380 | 16000 | 16000 | 16000 | 16000 | 107 |
| 378 | 20231010 | 132500 | 713746380 | 16000 | 16000 | 16000 | 16000 | 0 |
| 379 | 20231010 | 132400 | 713746380 | 16000 | 16000 | 16000 | 16000 | 90 |
| 380 | 20231010 | 132300 | 712306380 | 16000 | 16000 | 16000 | 16000 | 32 |
| 381 | 20231010 | 132200 | 711794380 | 16000 | 16000 | 16000 | 15990 | 342 |
| 382 | 20231010 | 132100 | 706323450 | 16010 | 16010 | 16010 | 16010 | 545 |
| 383 | 20231010 | 132000 | 697598000 | 16030 | 16030 | 16030 | 16030 | 0 |
| 384 | 20231010 | 131900 | 697598000 | 16030 | 16020 | 16030 | 16020 | 81 |
| 385 | 20231010 | 131800 | 696300050 | 16020 | 16020 | 16020 | 16020 | 0 |
| 386 | 20231010 | 131700 | 696300050 | 16020 | 16010 | 16020 | 16010 | 136 |
| 387 | 20231010 | 131600 | 694122330 | 16030 | 16020 | 16030 | 16020 | 65 |
| 388 | 20231010 | 131500 | 693081020 | 16020 | 16020 | 16020 | 16020 | 85 |
| 389 | 20231010 | 131400 | 691719320 | 16020 | 16020 | 16020 | 16020 | 1 |
| 390 | 20231010 | 131300 | 691703300 | 16030 | 16030 | 16030 | 16030 | 22 |
| 391 | 20231010 | 131200 | 691350640 | 16020 | 16000 | 16020 | 16000 | 431 |
| 392 | 20231010 | 131100 | 684453590 | 16000 | 16000 | 16000 | 16000 | 0 |
| 393 | 20231010 | 131000 | 684453590 | 16000 | 16010 | 16010 | 15980 | 191 |
| 394 | 20231010 | 130900 | 681398670 | 16000 | 15960 | 16040 | 15960 | 645 |
| 395 | 20231010 | 130800 | 671085230 | 15960 | 15960 | 15960 | 15960 | 0 |
| 396 | 20231010 | 130700 | 671085230 | 15960 | 15960 | 15960 | 15960 | 1 |
| 397 | 20231010 | 130600 | 671069270 | 15960 | 15930 | 15960 | 15930 | 2363 |
| 398 | 20231010 | 130500 | 633360210 | 15930 | 15930 | 15950 | 15920 | 1819 |
| 399 | 20231010 | 130400 | 604366490 | 15930 | 15930 | 15930 | 15930 | 494 |
| 400 | 20231010 | 130300 | 596497070 | 15940 | 15940 | 15950 | 15940 | 71 |
| 401 | 20231010 | 130200 | 595365300 | 15940 | 15940 | 15940 | 15940 | 2 |
| 402 | 20231010 | 130100 | 595333420 | 15940 | 15940 | 15940 | 15940 | 61 |
| 403 | 20231010 | 130000 | 594361080 | 15940 | 15940 | 15940 | 15940 | 62 |
| 404 | 20231010 | 125900 | 593372800 | 15950 | 15940 | 15950 | 15940 | 41 |
| 405 | 20231010 | 125800 | 592719000 | 15960 | 15950 | 15960 | 15950 | 49 |
| 406 | 20231010 | 125700 | 591937440 | 15960 | 15960 | 15960 | 15960 | 0 |
| 407 | 20231010 | 125600 | 591937440 | 15960 | 15950 | 15960 | 15950 | 187 |
| 408 | 20231010 | 125500 | 588954760 | 15950 | 15960 | 15960 | 15950 | 160 |
| 409 | 20231010 | 125400 | 586402540 | 15960 | 15960 | 15960 | 15950 | 66 |
| 410 | 20231010 | 125300 | 585349500 | 15960 | 15960 | 15960 | 15960 | 28 |
| 411 | 20231010 | 125200 | 584902620 | 15950 | 15960 | 15960 | 15950 | 66 |
| 412 | 20231010 | 125100 | 583849410 | 15960 | 15960 | 15960 | 15960 | 4 |
| 413 | 20231010 | 125000 | 583785570 | 15960 | 15960 | 15960 | 15960 | 23 |
| 414 | 20231010 | 124900 | 583418490 | 15960 | 15970 | 15970 | 15960 | 130 |
| 415 | 20231010 | 124800 | 581342640 | 15980 | 15980 | 15980 | 15970 | 35 |
| 416 | 20231010 | 124700 | 580783360 | 15990 | 15990 | 15990 | 15990 | 0 |
| 417 | 20231010 | 124600 | 580783360 | 15990 | 15990 | 15990 | 15980 | 262 |
| 418 | 20231010 | 124500 | 576596500 | 15990 | 15990 | 15990 | 15990 | 41 |
| 419 | 20231010 | 124400 | 575940910 | 15990 | 15990 | 15990 | 15990 | 25 |
| 420 | 20231010 | 124300 | 575541160 | 15990 | 15990 | 15990 | 15990 | 7 |
| 421 | 20231010 | 124200 | 575429230 | 15990 | 15990 | 15990 | 15990 | 0 |
| 422 | 20231010 | 124100 | 575429230 | 15990 | 15990 | 15990 | 15980 | 62 |
| 423 | 20231010 | 124000 | 574437880 | 16000 | 16000 | 16000 | 15990 | 191 |
| 424 | 20231010 | 123900 | 571382880 | 16000 | 16000 | 16000 | 16000 | 342 |
| 425 | 20231010 | 123800 | 565910880 | 16000 | 16000 | 16000 | 16000 | 26 |
| 426 | 20231010 | 123700 | 565494880 | 16000 | 16000 | 16000 | 16000 | 29 |
| 427 | 20231010 | 123600 | 565030880 | 16000 | 16000 | 16000 | 16000 | 11 |
| 428 | 20231010 | 123500 | 564854880 | 16000 | 16000 | 16000 | 16000 | 1 |
| 429 | 20231010 | 123400 | 564838880 | 16000 | 16000 | 16000 | 16000 | 0 |
| 430 | 20231010 | 123300 | 564838880 | 16000 | 16040 | 16050 | 15990 | 94 |
| 431 | 20231010 | 123200 | 563334000 | 16050 | 16080 | 16080 | 16050 | 37 |
| 432 | 20231010 | 123100 | 562740120 | 16020 | 16000 | 16020 | 16000 | 273 |
| 433 | 20231010 | 123000 | 558371010 | 16000 | 16000 | 16000 | 16000 | 24 |
| 434 | 20231010 | 122900 | 557987010 | 16000 | 16000 | 16000 | 16000 | 48 |
| 435 | 20231010 | 122800 | 557219010 | 15990 | 16000 | 16000 | 15990 | 159 |
| 436 | 20231010 | 122700 | 554676500 | 16000 | 16000 | 16000 | 15990 | 27 |
| 437 | 20231010 | 122600 | 554244550 | 16000 | 15990 | 16000 | 15990 | 64 |
| 438 | 20231010 | 122500 | 553221050 | 15990 | 15990 | 15990 | 15990 | 26 |
| 439 | 20231010 | 122400 | 552805310 | 15990 | 15990 | 15990 | 15990 | 11 |
| 440 | 20231010 | 122300 | 552629420 | 15990 | 15990 | 15990 | 15990 | 76 |
| 441 | 20231010 | 122200 | 551414180 | 15990 | 16010 | 16010 | 15990 | 184 |
| 442 | 20231010 | 122100 | 548470070 | 16020 | 16010 | 16020 | 16010 | 39 |
| 443 | 20231010 | 122000 | 547845600 | 16010 | 16010 | 16010 | 16010 | 12 |
| 444 | 20231010 | 121900 | 547653480 | 16010 | 16010 | 16010 | 16010 | 24 |
| 445 | 20231010 | 121800 | 547269240 | 16010 | 16010 | 16010 | 16010 | 53 |
| 446 | 20231010 | 121700 | 546420710 | 16010 | 16030 | 16030 | 16010 | 243 |
| 447 | 20231010 | 121600 | 542528090 | 16030 | 16030 | 16030 | 16030 | 11 |
| 448 | 20231010 | 121500 | 542351760 | 16030 | 16030 | 16030 | 16030 | 48 |
| 449 | 20231010 | 121400 | 541582320 | 16040 | 16040 | 16040 | 16040 | 26 |
| 450 | 20231010 | 121300 | 541165280 | 16030 | 16040 | 16040 | 16030 | 45 |
| 451 | 20231010 | 121200 | 540443630 | 16040 | 16040 | 16040 | 16040 | 0 |
| 452 | 20231010 | 121100 | 540443630 | 16040 | 16060 | 16060 | 16030 | 104 |
| 453 | 20231010 | 121000 | 538774500 | 16070 | 16070 | 16070 | 16070 | 15 |
| 454 | 20231010 | 120900 | 538533450 | 16080 | 16070 | 16080 | 16070 | 115 |
| 455 | 20231010 | 120800 | 536685390 | 16080 | 16080 | 16080 | 16080 | 29 |
| 456 | 20231010 | 120700 | 536219070 | 16080 | 16080 | 16080 | 16080 | 21 |
| 457 | 20231010 | 120600 | 535881390 | 16050 | 16050 | 16050 | 16050 | 52 |
| 458 | 20231010 | 120500 | 535046790 | 16050 | 16040 | 16050 | 16040 | 74 |
| 459 | 20231010 | 120400 | 533859670 | 16040 | 16070 | 16070 | 16040 | 156 |
| 460 | 20231010 | 120300 | 531353880 | 16070 | 16070 | 16070 | 16070 | 58 |
| 461 | 20231010 | 120200 | 530421820 | 16070 | 16070 | 16070 | 16070 | 63 |
| 462 | 20231010 | 120100 | 529409410 | 16070 | 16070 | 16070 | 16060 | 100 |
| 463 | 20231010 | 120000 | 527802730 | 16070 | 16060 | 16070 | 16060 | 33 |
| 464 | 20231010 | 115900 | 527272740 | 16060 | 16070 | 16070 | 16060 | 79 |
| 465 | 20231010 | 115800 | 526003530 | 16070 | 16070 | 16070 | 16070 | 52 |
| 466 | 20231010 | 115700 | 525167890 | 16070 | 16070 | 16070 | 16070 | 67 |
| 467 | 20231010 | 115600 | 524091200 | 16070 | 16070 | 16070 | 16070 | 39 |
| 468 | 20231010 | 115500 | 523464470 | 16070 | 16040 | 16070 | 16040 | 92 |
| 469 | 20231010 | 115400 | 521987680 | 16040 | 16030 | 16040 | 16030 | 57 |
| 470 | 20231010 | 115300 | 521073510 | 16030 | 16040 | 16040 | 16020 | 219 |
| 471 | 20231010 | 115200 | 517563150 | 16040 | 16040 | 16040 | 16030 | 272 |
| 472 | 20231010 | 115100 | 513201220 | 16050 | 16070 | 16070 | 16040 | 100 |
| 473 | 20231010 | 115000 | 511595430 | 16070 | 16070 | 16070 | 16070 | 32 |
| 474 | 20231010 | 114900 | 511081190 | 16070 | 16060 | 16070 | 16060 | 51 |
| 475 | 20231010 | 114800 | 510261940 | 16070 | 16070 | 16070 | 16070 | 1 |
| 476 | 20231010 | 114700 | 510245870 | 16060 | 16070 | 16070 | 16060 | 78 |
| 477 | 20231010 | 114600 | 508992590 | 16080 | 16080 | 16080 | 16080 | 36 |
| 478 | 20231010 | 114500 | 508413710 | 16080 | 16080 | 16080 | 16080 | 201 |
| 479 | 20231010 | 114400 | 505181630 | 16090 | 16090 | 16090 | 16090 | 21 |
| 480 | 20231010 | 114300 | 504843740 | 16090 | 16090 | 16090 | 16080 | 41 |
| 481 | 20231010 | 114200 | 504184210 | 16090 | 16090 | 16090 | 16080 | 27 |
| 482 | 20231010 | 114100 | 503749900 | 16090 | 16090 | 16090 | 16080 | 49 |
| 483 | 20231010 | 114000 | 502961900 | 16090 | 16090 | 16090 | 16090 | 39 |
| 484 | 20231010 | 113900 | 502334390 | 16090 | 16050 | 16090 | 16050 | 445 |
| 485 | 20231010 | 113800 | 495187000 | 16050 | 16050 | 16050 | 16050 | 16 |
| 486 | 20231010 | 113700 | 494930200 | 16050 | 16050 | 16050 | 16040 | 57 |
| 487 | 20231010 | 113600 | 494015500 | 16050 | 16050 | 16050 | 16050 | 26 |
| 488 | 20231010 | 113500 | 493598200 | 16050 | 16050 | 16050 | 16040 | 45 |
| 489 | 20231010 | 113400 | 492876150 | 16050 | 16040 | 16050 | 16040 | 63 |
| 490 | 20231010 | 113300 | 491865620 | 16040 | 16050 | 16050 | 16030 | 289 |
| 491 | 20231010 | 113200 | 487230850 | 16050 | 16050 | 16050 | 16050 | 32 |
| 492 | 20231010 | 113100 | 486717250 | 16050 | 16050 | 16050 | 16050 | 25 |
| 493 | 20231010 | 113000 | 486316000 | 16050 | 16040 | 16050 | 16040 | 68 |
| 494 | 20231010 | 112900 | 485225110 | 16040 | 16040 | 16040 | 16040 | 18 |
| 495 | 20231010 | 112800 | 484936390 | 16050 | 16080 | 16080 | 16050 | 237 |
| 496 | 20231010 | 112700 | 481128610 | 16090 | 16090 | 16090 | 16090 | 20 |
| 497 | 20231010 | 112600 | 480806810 | 16090 | 16090 | 16090 | 16090 | 31 |
| 498 | 20231010 | 112500 | 480308020 | 16100 | 16040 | 16100 | 16040 | 121 |
| 499 | 20231010 | 112400 | 478365030 | 16040 | 16030 | 16040 | 16030 | 68 |
| 500 | 20231010 | 112300 | 477274630 | 16040 | 16070 | 16070 | 15990 | 1990 |
| 501 | 20231010 | 112200 | 445380270 | 16070 | 16070 | 16070 | 16070 | 38 |
| 502 | 20231010 | 112100 | 444769610 | 16070 | 16070 | 16070 | 16070 | 26 |
| 503 | 20231010 | 112000 | 444351790 | 16070 | 16100 | 16100 | 16060 | 582 |
| 504 | 20231010 | 111900 | 434991570 | 16100 | 16100 | 16100 | 16100 | 27 |
| 505 | 20231010 | 111800 | 434556870 | 16100 | 16100 | 16100 | 16100 | 23 |
| 506 | 20231010 | 111700 | 434186570 | 16100 | 16100 | 16100 | 16100 | 20 |
| 507 | 20231010 | 111600 | 433864570 | 16100 | 16100 | 16100 | 16100 | 45 |
| 508 | 20231010 | 111500 | 433140070 | 16100 | 16100 | 16100 | 16100 | 99 |
| 509 | 20231010 | 111400 | 431546170 | 16100 | 16100 | 16100 | 16100 | 73 |
| 510 | 20231010 | 111300 | 430370870 | 16100 | 16090 | 16100 | 16090 | 201 |
| 511 | 20231010 | 111200 | 427136350 | 16090 | 16090 | 16090 | 16090 | 106 |
| 512 | 20231010 | 111100 | 425430810 | 16100 | 16100 | 16100 | 16100 | 118 |
| 513 | 20231010 | 111000 | 423531010 | 16120 | 16140 | 16140 | 16110 | 406 |
| 514 | 20231010 | 110900 | 416982730 | 16150 | 16150 | 16150 | 16150 | 132 |
| 515 | 20231010 | 110800 | 414850930 | 16170 | 16170 | 16170 | 16160 | 229 |
| 516 | 20231010 | 110700 | 411150270 | 16170 | 16170 | 16170 | 16160 | 42 |
| 517 | 20231010 | 110600 | 410471330 | 16170 | 16170 | 16170 | 16170 | 35 |
| 518 | 20231010 | 110500 | 409905380 | 16170 | 16170 | 16170 | 16160 | 39 |
| 519 | 20231010 | 110400 | 409274890 | 16170 | 16170 | 16170 | 16170 | 17 |
| 520 | 20231010 | 110300 | 409000000 | 16170 | 16180 | 16180 | 16170 | 86 |
| 521 | 20231010 | 110200 | 407609090 | 16180 | 16210 | 16210 | 16180 | 62 |
| 522 | 20231010 | 110100 | 406604880 | 16220 | 16220 | 16220 | 16220 | 17 |
| 523 | 20231010 | 110000 | 406329140 | 16210 | 16220 | 16220 | 16210 | 37 |
| 524 | 20231010 | 105900 | 405729230 | 16220 | 16170 | 16220 | 16170 | 107 |
| 525 | 20231010 | 105800 | 403998770 | 16170 | 16170 | 16170 | 16170 | 24 |
| 526 | 20231010 | 105700 | 403610690 | 16170 | 16170 | 16170 | 16160 | 28 |
| 527 | 20231010 | 105600 | 403158040 | 16170 | 16200 | 16220 | 16160 | 124 |
| 528 | 20231010 | 105500 | 401152000 | 16200 | 16200 | 16200 | 16160 | 508 |
| 529 | 20231010 | 105400 | 392932990 | 16200 | 16200 | 16200 | 16200 | 25 |
| 530 | 20231010 | 105300 | 392527990 | 16200 | 16200 | 16200 | 16200 | 0 |
| 531 | 20231010 | 105200 | 392527990 | 16200 | 16210 | 16210 | 16200 | 140 |
| 532 | 20231010 | 105100 | 390258620 | 16220 | 16250 | 16250 | 16220 | 116 |
| 533 | 20231010 | 105000 | 388374800 | 16250 | 16250 | 16250 | 16250 | 1 |
| 534 | 20231010 | 104900 | 388358550 | 16240 | 16240 | 16240 | 16240 | 9 |
| 535 | 20231010 | 104800 | 388212390 | 16260 | 16180 | 16260 | 16170 | 755 |
| 536 | 20231010 | 104700 | 375994960 | 16170 | 16190 | 16190 | 16170 | 159 |
| 537 | 20231010 | 104600 | 373422040 | 16200 | 16200 | 16200 | 16200 | 10 |
| 538 | 20231010 | 104500 | 373260040 | 16200 | 16200 | 16200 | 16170 | 279 |
| 539 | 20231010 | 104400 | 368745700 | 16210 | 16210 | 16210 | 16210 | 7 |
| 540 | 20231010 | 104300 | 368632230 | 16230 | 16250 | 16250 | 16230 | 86 |
| 541 | 20231010 | 104200 | 367235280 | 16250 | 16250 | 16250 | 16250 | 37 |
| 542 | 20231010 | 104100 | 366634030 | 16260 | 16260 | 16270 | 16260 | 123 |
| 543 | 20231010 | 104000 | 364633790 | 16270 | 16270 | 16270 | 16270 | 27 |
| 544 | 20231010 | 103900 | 364194500 | 16260 | 16260 | 16260 | 16260 | 0 |
| 545 | 20231010 | 103800 | 364194500 | 16260 | 16270 | 16270 | 16260 | 122 |
| 546 | 20231010 | 103700 | 362210580 | 16270 | 16210 | 16280 | 16210 | 153 |
| 547 | 20231010 | 103600 | 359727470 | 16210 | 16220 | 16220 | 16200 | 127 |
| 548 | 20231010 | 103500 | 357668530 | 16230 | 16230 | 16230 | 16230 | 47 |
| 549 | 20231010 | 103400 | 356905720 | 16270 | 16260 | 16270 | 16260 | 84 |
| 550 | 20231010 | 103300 | 355539870 | 16270 | 16270 | 16270 | 16270 | 15 |
| 551 | 20231010 | 103200 | 355295820 | 16260 | 16280 | 16280 | 16260 | 81 |
| 552 | 20231010 | 103100 | 353978010 | 16280 | 16280 | 16280 | 16280 | 21 |
| 553 | 20231010 | 103000 | 353636130 | 16270 | 16240 | 16280 | 16240 | 176 |
| 554 | 20231010 | 102900 | 350774040 | 16240 | 16240 | 16240 | 16240 | 2 |
| 555 | 20231010 | 102800 | 350741560 | 16200 | 16240 | 16240 | 16190 | 165 |
| 556 | 20231010 | 102700 | 348066270 | 16240 | 16240 | 16240 | 16240 | 25 |
| 557 | 20231010 | 102600 | 347660270 | 16240 | 16290 | 16290 | 16210 | 151 |
| 558 | 20231010 | 102500 | 345205900 | 16290 | 16300 | 16300 | 16290 | 127 |
| 559 | 20231010 | 102400 | 343136280 | 16310 | 16210 | 16310 | 16190 | 320 |
| 560 | 20231010 | 102300 | 337945320 | 16210 | 16200 | 16250 | 16200 | 97 |
| 561 | 20231010 | 102200 | 336373270 | 16190 | 16250 | 16250 | 16190 | 117 |
| 562 | 20231010 | 102100 | 334475760 | 16220 | 16250 | 16260 | 16210 | 227 |
| 563 | 20231010 | 102000 | 330789000 | 16250 | 16250 | 16260 | 16250 | 105 |
| 564 | 20231010 | 101900 | 329082270 | 16250 | 16310 | 16310 | 16250 | 380 |
| 565 | 20231010 | 101800 | 322893240 | 16310 | 16330 | 16330 | 16310 | 159 |
| 566 | 20231010 | 101700 | 320298580 | 16330 | 16320 | 16330 | 16320 | 79 |
| 567 | 20231010 | 101600 | 319009190 | 16350 | 16240 | 16350 | 16240 | 1419 |
| 568 | 20231010 | 101500 | 295892250 | 16250 | 16240 | 16250 | 16240 | 39 |
| 569 | 20231010 | 101400 | 295258750 | 16210 | 16210 | 16210 | 16210 | 221 |
| 570 | 20231010 | 101300 | 291676340 | 16210 | 16160 | 16210 | 16160 | 248 |
| 571 | 20231010 | 101200 | 287664120 | 16160 | 16150 | 16160 | 16150 | 23 |
| 572 | 20231010 | 101100 | 287292520 | 16160 | 16210 | 16210 | 16160 | 523 |
| 573 | 20231010 | 101000 | 278825540 | 16210 | 16210 | 16210 | 16200 | 127 |
| 574 | 20231010 | 100900 | 276767510 | 16210 | 16210 | 16210 | 16210 | 15 |
| 575 | 20231010 | 100800 | 276524360 | 16210 | 16210 | 16210 | 16210 | 82 |
| 576 | 20231010 | 100700 | 275195140 | 16210 | 16210 | 16210 | 16210 | 42 |
| 577 | 20231010 | 100600 | 274514320 | 16210 | 16210 | 16210 | 16210 | 29 |
| 578 | 20231010 | 100500 | 274044230 | 16210 | 16210 | 16210 | 16210 | 17 |
| 579 | 20231010 | 100400 | 273768660 | 16210 | 16210 | 16210 | 16210 | 57 |
| 580 | 20231010 | 100300 | 272844690 | 16210 | 16210 | 16210 | 16210 | 15 |
| 581 | 20231010 | 100200 | 272601540 | 16210 | 16200 | 16210 | 16200 | 64 |
| 582 | 20231010 | 100100 | 271564560 | 16210 | 16210 | 16210 | 16210 | 56 |
| 583 | 20231010 | 100000 | 270656800 | 16210 | 16210 | 16210 | 16200 | 63 |
| 584 | 20231010 | 095900 | 269635930 | 16210 | 16210 | 16210 | 16210 | 16 |
| 585 | 20231010 | 095800 | 269376570 | 16210 | 16210 | 16210 | 16210 | 33 |
| 586 | 20231010 | 095700 | 268841640 | 16210 | 16210 | 16210 | 16210 | 102 |
| 587 | 20231010 | 095600 | 267188220 | 16210 | 16200 | 16210 | 16200 | 125 |
| 588 | 20231010 | 095500 | 265163210 | 16190 | 16210 | 16210 | 16190 | 76 |
| 589 | 20231010 | 095400 | 263931930 | 16210 | 16140 | 16210 | 16140 | 379 |
| 590 | 20231010 | 095300 | 257814300 | 16130 | 16200 | 16210 | 16130 | 752 |
| 591 | 20231010 | 095200 | 245644620 | 16210 | 16210 | 16210 | 16200 | 160 |
| 592 | 20231010 | 095100 | 243051320 | 16210 | 16230 | 16230 | 16200 | 232 |
| 593 | 20231010 | 095000 | 239288410 | 16230 | 16230 | 16230 | 16220 | 55 |
| 594 | 20231010 | 094900 | 238395970 | 16230 | 16270 | 16270 | 16230 | 419 |
| 595 | 20231010 | 094800 | 231583930 | 16270 | 16270 | 16270 | 16270 | 24 |
| 596 | 20231010 | 094700 | 231193450 | 16270 | 16270 | 16270 | 16270 | 128 |
| 597 | 20231010 | 094600 | 229110890 | 16270 | 16260 | 16270 | 16260 | 7 |
| 598 | 20231010 | 094500 | 228997060 | 16260 | 16250 | 16270 | 16250 | 288 |
| 599 | 20231010 | 094400 | 224315710 | 16250 | 16270 | 16270 | 16240 | 153 |
| 600 | 20231010 | 094300 | 221828260 | 16280 | 16270 | 16280 | 16270 | 99 |
| 601 | 20231010 | 094200 | 220217200 | 16270 | 16270 | 16270 | 16270 | 43 |
| 602 | 20231010 | 094100 | 219517590 | 16280 | 16230 | 16280 | 16230 | 13 |
| 603 | 20231010 | 094000 | 219306550 | 16230 | 16300 | 16310 | 16220 | 172 |
| 604 | 20231010 | 093900 | 216505750 | 16300 | 16300 | 16300 | 16300 | 1 |
| 605 | 20231010 | 093800 | 216489450 | 16300 | 16310 | 16310 | 16300 | 530 |
| 606 | 20231010 | 093700 | 207849610 | 16310 | 16310 | 16310 | 16300 | 156 |
| 607 | 20231010 | 093600 | 205306220 | 16310 | 16310 | 16310 | 16310 | 0 |
| 608 | 20231010 | 093500 | 205306220 | 16310 | 16310 | 16310 | 16310 | 85 |
| 609 | 20231010 | 093400 | 203919870 | 16310 | 16310 | 16310 | 16310 | 18 |
| 610 | 20231010 | 093300 | 203626290 | 16300 | 16330 | 16330 | 16300 | 161 |
| 611 | 20231010 | 093200 | 201000540 | 16320 | 16320 | 16330 | 16320 | 85 |
| 612 | 20231010 | 093100 | 199613310 | 16320 | 16310 | 16320 | 16310 | 124 |
| 613 | 20231010 | 093000 | 197589940 | 16310 | 16310 | 16310 | 16310 | 33 |
| 614 | 20231010 | 092900 | 197051710 | 16310 | 16330 | 16330 | 16310 | 231 |
| 615 | 20231010 | 092800 | 193281710 | 16330 | 16360 | 16360 | 16330 | 870 |
| 616 | 20231010 | 092700 | 179074460 | 16360 | 16360 | 16360 | 16360 | 31 |
| 617 | 20231010 | 092600 | 178567300 | 16360 | 16360 | 16360 | 16360 | 76 |
| 618 | 20231010 | 092500 | 177323940 | 16370 | 16390 | 16390 | 16370 | 127 |
| 619 | 20231010 | 092400 | 175243470 | 16380 | 16380 | 16390 | 16380 | 173 |
| 620 | 20231010 | 092300 | 172408700 | 16390 | 16390 | 16390 | 16380 | 48 |
| 621 | 20231010 | 092200 | 171622130 | 16390 | 16400 | 16400 | 16390 | 478 |
| 622 | 20231010 | 092100 | 163787400 | 16400 | 16390 | 16400 | 16390 | 111 |
| 623 | 20231010 | 092000 | 161967750 | 16390 | 16400 | 16400 | 16390 | 44 |
| 624 | 20231010 | 091900 | 161246180 | 16400 | 16400 | 16400 | 16400 | 34 |
| 625 | 20231010 | 091800 | 160688580 | 16400 | 16350 | 16400 | 16350 | 2014 |
| 626 | 20231010 | 091700 | 127696140 | 16350 | 16340 | 16350 | 16340 | 116 |
| 627 | 20231010 | 091600 | 125800200 | 16340 | 16340 | 16340 | 16340 | 134 |
| 628 | 20231010 | 091500 | 123610640 | 16340 | 16330 | 16340 | 16330 | 256 |
| 629 | 20231010 | 091400 | 119429960 | 16330 | 16340 | 16340 | 16330 | 137 |
| 630 | 20231010 | 091300 | 117191590 | 16340 | 16270 | 16340 | 16270 | 112 |
| 631 | 20231010 | 091200 | 115366540 | 16280 | 16300 | 16300 | 16280 | 569 |
| 632 | 20231010 | 091100 | 106095720 | 16300 | 16300 | 16300 | 16300 | 87 |
| 633 | 20231010 | 091000 | 104677620 | 16350 | 16380 | 16380 | 16340 | 172 |
| 634 | 20231010 | 090900 | 101864140 | 16380 | 16370 | 16380 | 16370 | 312 |
| 635 | 20231010 | 090800 | 96756600 | 16370 | 16370 | 16380 | 16360 | 576 |
| 636 | 20231010 | 090700 | 87327440 | 16370 | 16310 | 16380 | 16310 | 1339 |
| 637 | 20231010 | 090600 | 65459810 | 16320 | 16310 | 16320 | 16310 | 106 |
| 638 | 20231010 | 090500 | 63730450 | 16320 | 16330 | 16330 | 16320 | 553 |
| 639 | 20231010 | 090400 | 54702930 | 16330 | 16350 | 16350 | 16290 | 382 |
| 640 | 20231010 | 090300 | 48461430 | 16340 | 16370 | 16370 | 16320 | 590 |
| 641 | 20231010 | 090200 | 38819640 | 16380 | 16320 | 16380 | 16320 | 1012 |
| 642 | 20231010 | 090100 | 22282790 | 16320 | 16340 | 16340 | 16320 | 175 |
| 643 | 20231010 | 090000 | 19426770 | 16320 | 16210 | 16340 | 16210 | 1195 |