31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 193600 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 9437 |
| 3 | 20231006 | 193500 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 4 | 20231006 | 193400 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 5 | 20231006 | 193300 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 6 | 20231006 | 193200 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 7 | 20231006 | 193100 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 8 | 20231006 | 193000 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 9 | 20231006 | 192900 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 10 | 20231006 | 192800 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 11 | 20231006 | 192700 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 12 | 20231006 | 192600 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 13 | 20231006 | 192500 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 14 | 20231006 | 192400 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 15 | 20231006 | 192300 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 16 | 20231006 | 192200 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 17 | 20231006 | 192100 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 18 | 20231006 | 192000 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 19 | 20231006 | 191900 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 20 | 20231006 | 191800 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 21 | 20231006 | 191700 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 22 | 20231006 | 191600 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 23 | 20231006 | 191500 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 24 | 20231006 | 191400 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 25 | 20231006 | 191300 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 26 | 20231006 | 191200 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 27 | 20231006 | 191100 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 28 | 20231006 | 191000 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 29 | 20231006 | 190900 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 30 | 20231006 | 190800 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 31 | 20231006 | 190700 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 32 | 20231006 | 190600 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 9437 |
| 33 | 20231006 | 190500 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 34 | 20231006 | 190400 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 35 | 20231006 | 190300 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 36 | 20231006 | 190200 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 37 | 20231006 | 190100 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 38 | 20231006 | 190000 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 39 | 20231006 | 185900 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 40 | 20231006 | 185800 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 41 | 20231006 | 185700 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 42 | 20231006 | 185600 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 43 | 20231006 | 185500 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 44 | 20231006 | 185400 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 45 | 20231006 | 185300 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 46 | 20231006 | 185200 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 47 | 20231006 | 185100 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 48 | 20231006 | 185000 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 49 | 20231006 | 184900 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 50 | 20231006 | 184800 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 51 | 20231006 | 184700 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 52 | 20231006 | 184600 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 53 | 20231006 | 184500 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 54 | 20231006 | 184400 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 55 | 20231006 | 184300 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 56 | 20231006 | 184200 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 57 | 20231006 | 184100 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 58 | 20231006 | 184000 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 59 | 20231006 | 183900 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 60 | 20231006 | 183800 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 61 | 20231006 | 183700 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 62 | 20231006 | 183600 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 9437 |
| 63 | 20231006 | 183500 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 64 | 20231006 | 183400 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 65 | 20231006 | 183300 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 66 | 20231006 | 183200 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 67 | 20231006 | 183100 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 68 | 20231006 | 183000 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 69 | 20231006 | 182900 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 70 | 20231006 | 182800 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 71 | 20231006 | 182700 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 72 | 20231006 | 182600 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 73 | 20231006 | 182500 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 74 | 20231006 | 182400 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 75 | 20231006 | 182300 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 76 | 20231006 | 182200 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 77 | 20231006 | 182100 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 78 | 20231006 | 182000 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 79 | 20231006 | 181900 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 80 | 20231006 | 181800 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 81 | 20231006 | 181700 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 82 | 20231006 | 181600 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 83 | 20231006 | 181500 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 84 | 20231006 | 181400 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 85 | 20231006 | 181300 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 86 | 20231006 | 181200 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 87 | 20231006 | 181100 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 88 | 20231006 | 181000 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 89 | 20231006 | 180900 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 90 | 20231006 | 180800 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 91 | 20231006 | 180700 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 92 | 20231006 | 180600 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 9437 |
| 93 | 20231006 | 180500 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 94 | 20231006 | 180400 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 95 | 20231006 | 180300 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 96 | 20231006 | 180200 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 97 | 20231006 | 180100 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 98 | 20231006 | 180000 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 99 | 20231006 | 175900 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 100 | 20231006 | 175800 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 101 | 20231006 | 175700 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 102 | 20231006 | 175600 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 103 | 20231006 | 175500 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 104 | 20231006 | 175400 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 105 | 20231006 | 175300 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 106 | 20231006 | 175200 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 107 | 20231006 | 175100 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 108 | 20231006 | 175000 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 109 | 20231006 | 174900 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 110 | 20231006 | 174800 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 111 | 20231006 | 174700 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 112 | 20231006 | 174600 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 113 | 20231006 | 174500 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 114 | 20231006 | 174400 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 115 | 20231006 | 174300 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 116 | 20231006 | 174200 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 117 | 20231006 | 174100 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 118 | 20231006 | 174000 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 119 | 20231006 | 173900 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 120 | 20231006 | 173800 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 121 | 20231006 | 173700 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 122 | 20231006 | 173600 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 9437 |
| 123 | 20231006 | 173500 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 124 | 20231006 | 173400 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 125 | 20231006 | 173300 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 126 | 20231006 | 173200 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 127 | 20231006 | 173100 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 128 | 20231006 | 173000 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 129 | 20231006 | 172900 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 130 | 20231006 | 172800 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 131 | 20231006 | 172700 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 132 | 20231006 | 172600 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 133 | 20231006 | 172500 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 134 | 20231006 | 172400 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 135 | 20231006 | 172300 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 136 | 20231006 | 172200 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 137 | 20231006 | 172100 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 138 | 20231006 | 172000 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 139 | 20231006 | 171900 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 140 | 20231006 | 171800 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 141 | 20231006 | 171700 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 142 | 20231006 | 171600 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 143 | 20231006 | 171500 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 144 | 20231006 | 171400 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 145 | 20231006 | 171300 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 146 | 20231006 | 171200 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 147 | 20231006 | 171100 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 148 | 20231006 | 171000 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 149 | 20231006 | 170900 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 150 | 20231006 | 170800 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 151 | 20231006 | 170700 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 152 | 20231006 | 170600 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 9437 |
| 153 | 20231006 | 170500 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 154 | 20231006 | 170400 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 155 | 20231006 | 170300 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 156 | 20231006 | 170200 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 157 | 20231006 | 170100 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 158 | 20231006 | 170000 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 159 | 20231006 | 165900 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 160 | 20231006 | 165800 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 161 | 20231006 | 165700 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 162 | 20231006 | 165600 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 163 | 20231006 | 165500 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 164 | 20231006 | 165400 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 165 | 20231006 | 165300 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 166 | 20231006 | 165200 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 167 | 20231006 | 165100 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 168 | 20231006 | 165000 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 169 | 20231006 | 164900 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 170 | 20231006 | 164800 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 171 | 20231006 | 164700 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 172 | 20231006 | 164600 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 173 | 20231006 | 164500 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 174 | 20231006 | 164400 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 175 | 20231006 | 164300 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 176 | 20231006 | 164200 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 177 | 20231006 | 164100 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 178 | 20231006 | 164000 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 179 | 20231006 | 163900 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 180 | 20231006 | 163800 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 181 | 20231006 | 163700 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 182 | 20231006 | 163600 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 9437 |
| 183 | 20231006 | 163500 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 184 | 20231006 | 163400 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 185 | 20231006 | 163300 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 186 | 20231006 | 163200 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 187 | 20231006 | 163100 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 188 | 20231006 | 163000 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 189 | 20231006 | 162900 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 190 | 20231006 | 162800 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 191 | 20231006 | 162700 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 192 | 20231006 | 162600 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 193 | 20231006 | 162500 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 194 | 20231006 | 162400 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 195 | 20231006 | 162300 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 196 | 20231006 | 162200 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 197 | 20231006 | 162100 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 198 | 20231006 | 162000 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 199 | 20231006 | 161900 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 200 | 20231006 | 161800 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 201 | 20231006 | 161700 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 202 | 20231006 | 161600 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 203 | 20231006 | 161500 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 204 | 20231006 | 161400 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 205 | 20231006 | 161300 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 206 | 20231006 | 161200 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 207 | 20231006 | 161100 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 208 | 20231006 | 161000 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 209 | 20231006 | 160900 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 210 | 20231006 | 160800 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 211 | 20231006 | 160700 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 212 | 20231006 | 160600 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 9437 |
| 213 | 20231006 | 160500 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 214 | 20231006 | 160400 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 215 | 20231006 | 160300 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 216 | 20231006 | 160200 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 217 | 20231006 | 160100 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 218 | 20231006 | 160000 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 219 | 20231006 | 155900 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 220 | 20231006 | 155800 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 221 | 20231006 | 155700 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 222 | 20231006 | 155600 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 223 | 20231006 | 155500 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 224 | 20231006 | 155400 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 225 | 20231006 | 155300 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 226 | 20231006 | 155200 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 227 | 20231006 | 155100 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 228 | 20231006 | 155000 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 229 | 20231006 | 154900 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 230 | 20231006 | 154800 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 231 | 20231006 | 154700 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 232 | 20231006 | 154600 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 233 | 20231006 | 154500 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 234 | 20231006 | 154400 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 235 | 20231006 | 154300 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 236 | 20231006 | 154200 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 237 | 20231006 | 154100 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 238 | 20231006 | 154000 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 239 | 20231006 | 153900 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 240 | 20231006 | 153800 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 241 | 20231006 | 153700 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 242 | 20231006 | 153600 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 9437 |
| 243 | 20231006 | 153500 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 244 | 20231006 | 153400 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 245 | 20231006 | 153300 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 246 | 20231006 | 153200 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 247 | 20231006 | 153100 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 0 |
| 248 | 20231006 | 153000 | 1589258440 | 3545 | 3545 | 3545 | 3545 | 9437 |
| 249 | 20231006 | 152900 | 1555804275 | 3560 | 3560 | 3560 | 3560 | 0 |
| 250 | 20231006 | 152800 | 1555804275 | 3560 | 3560 | 3560 | 3560 | 0 |
| 251 | 20231006 | 152700 | 1555804275 | 3560 | 3560 | 3560 | 3560 | 0 |
| 252 | 20231006 | 152600 | 1555804275 | 3560 | 3560 | 3560 | 3560 | 0 |
| 253 | 20231006 | 152500 | 1555804275 | 3560 | 3560 | 3560 | 3560 | 0 |
| 254 | 20231006 | 152400 | 1555804275 | 3560 | 3560 | 3560 | 3560 | 0 |
| 255 | 20231006 | 152300 | 1555804275 | 3560 | 3560 | 3560 | 3560 | 0 |
| 256 | 20231006 | 152200 | 1555804275 | 3560 | 3560 | 3560 | 3560 | 0 |
| 257 | 20231006 | 152100 | 1555804275 | 3560 | 3560 | 3560 | 3560 | 0 |
| 258 | 20231006 | 152000 | 1555804275 | 3560 | 3560 | 3560 | 3560 | 0 |
| 259 | 20231006 | 151900 | 1555804275 | 3560 | 3550 | 3560 | 3545 | 1123 |
| 260 | 20231006 | 151800 | 1551818425 | 3560 | 3555 | 3560 | 3545 | 2318 |
| 261 | 20231006 | 151700 | 1543590915 | 3550 | 3550 | 3550 | 3550 | 1525 |
| 262 | 20231006 | 151600 | 1538177165 | 3555 | 3560 | 3560 | 3550 | 326 |
| 263 | 20231006 | 151500 | 1537019095 | 3560 | 3555 | 3560 | 3555 | 300 |
| 264 | 20231006 | 151400 | 1535951945 | 3555 | 3555 | 3555 | 3555 | 251 |
| 265 | 20231006 | 151300 | 1535059640 | 3545 | 3545 | 3545 | 3545 | 207 |
| 266 | 20231006 | 151200 | 1534325825 | 3555 | 3555 | 3555 | 3555 | 154 |
| 267 | 20231006 | 151100 | 1533778355 | 3555 | 3545 | 3555 | 3545 | 1021 |
| 268 | 20231006 | 151000 | 1530158700 | 3555 | 3555 | 3555 | 3555 | 6 |
| 269 | 20231006 | 150900 | 1530137370 | 3555 | 3550 | 3560 | 3550 | 1826 |
| 270 | 20231006 | 150800 | 1523644185 | 3560 | 3550 | 3560 | 3550 | 16 |
| 271 | 20231006 | 150700 | 1523587375 | 3550 | 3560 | 3560 | 3550 | 134 |
| 272 | 20231006 | 150600 | 1523111655 | 3550 | 3550 | 3550 | 3550 | 711 |
| 273 | 20231006 | 150500 | 1520587605 | 3555 | 3555 | 3555 | 3555 | 700 |
| 274 | 20231006 | 150400 | 1518099105 | 3555 | 3555 | 3555 | 3555 | 0 |
| 275 | 20231006 | 150300 | 1518099105 | 3555 | 3550 | 3555 | 3545 | 501 |
| 276 | 20231006 | 150200 | 1516323015 | 3555 | 3560 | 3560 | 3555 | 40 |
| 277 | 20231006 | 150100 | 1516180740 | 3560 | 3560 | 3560 | 3560 | 0 |
| 278 | 20231006 | 150000 | 1516180740 | 3560 | 3560 | 3560 | 3560 | 2485 |
| 279 | 20231006 | 145900 | 1507334140 | 3560 | 3550 | 3560 | 3550 | 888 |
| 280 | 20231006 | 145800 | 1504180240 | 3550 | 3560 | 3560 | 3550 | 619 |
| 281 | 20231006 | 145700 | 1501981600 | 3560 | 3550 | 3560 | 3550 | 273 |
| 282 | 20231006 | 145600 | 1501012440 | 3560 | 3560 | 3560 | 3560 | 9 |
| 283 | 20231006 | 145500 | 1500980400 | 3550 | 3550 | 3550 | 3550 | 1000 |
| 284 | 20231006 | 145400 | 1497430400 | 3560 | 3560 | 3560 | 3560 | 5 |
| 285 | 20231006 | 145300 | 1497412600 | 3550 | 3550 | 3550 | 3550 | 32 |
| 286 | 20231006 | 145200 | 1497299000 | 3560 | 3560 | 3560 | 3560 | 10 |
| 287 | 20231006 | 145100 | 1497263400 | 3560 | 3560 | 3560 | 3560 | 2 |
| 288 | 20231006 | 145000 | 1497256280 | 3545 | 3545 | 3545 | 3545 | 76 |
| 289 | 20231006 | 144900 | 1496986860 | 3545 | 3550 | 3550 | 3545 | 3009 |
| 290 | 20231006 | 144800 | 1486309090 | 3550 | 3580 | 3580 | 3550 | 10528 |
| 291 | 20231006 | 144700 | 1448840880 | 3565 | 3570 | 3570 | 3565 | 504 |
| 292 | 20231006 | 144600 | 1447042210 | 3585 | 3585 | 3585 | 3585 | 55 |
| 293 | 20231006 | 144500 | 1446845035 | 3585 | 3590 | 3590 | 3570 | 418 |
| 294 | 20231006 | 144400 | 1445349855 | 3585 | 3580 | 3585 | 3580 | 8855 |
| 295 | 20231006 | 144300 | 1413609855 | 3580 | 3570 | 3580 | 3570 | 1722 |
| 296 | 20231006 | 144200 | 1407462305 | 3585 | 3585 | 3585 | 3585 | 0 |
| 297 | 20231006 | 144100 | 1407462305 | 3585 | 3585 | 3585 | 3585 | 111 |
| 298 | 20231006 | 144000 | 1407064370 | 3585 | 3580 | 3585 | 3580 | 1000 |
| 299 | 20231006 | 143900 | 1403483985 | 3585 | 3570 | 3585 | 3570 | 95 |
| 300 | 20231006 | 143800 | 1403144820 | 3585 | 3565 | 3585 | 3565 | 1973 |
| 301 | 20231006 | 143700 | 1396098930 | 3560 | 3590 | 3590 | 3560 | 3037 |
| 302 | 20231006 | 143600 | 1385267615 | 3590 | 3580 | 3590 | 3580 | 2500 |
| 303 | 20231006 | 143500 | 1376297525 | 3575 | 3575 | 3575 | 3575 | 48 |
| 304 | 20231006 | 143400 | 1376125925 | 3585 | 3585 | 3585 | 3585 | 0 |
| 305 | 20231006 | 143300 | 1376125925 | 3585 | 3580 | 3585 | 3580 | 100 |
| 306 | 20231006 | 143200 | 1375767620 | 3575 | 3575 | 3575 | 3575 | 100 |
| 307 | 20231006 | 143100 | 1375410120 | 3590 | 3590 | 3590 | 3590 | 0 |
| 308 | 20231006 | 143000 | 1375410120 | 3590 | 3585 | 3590 | 3575 | 58 |
| 309 | 20231006 | 142900 | 1375201935 | 3585 | 3590 | 3590 | 3585 | 154 |
| 310 | 20231006 | 142800 | 1374649325 | 3590 | 3595 | 3595 | 3580 | 126 |
| 311 | 20231006 | 142700 | 1374196705 | 3580 | 3585 | 3605 | 3580 | 1747 |
| 312 | 20231006 | 142600 | 1367920565 | 3575 | 3580 | 3580 | 3570 | 29 |
| 313 | 20231006 | 142500 | 1367816885 | 3580 | 3570 | 3580 | 3570 | 4152 |
| 314 | 20231006 | 142400 | 1352968370 | 3565 | 3570 | 3570 | 3565 | 131 |
| 315 | 20231006 | 142300 | 1352500750 | 3565 | 3570 | 3570 | 3565 | 215 |
| 316 | 20231006 | 142200 | 1351734250 | 3575 | 3560 | 3575 | 3560 | 2404 |
| 317 | 20231006 | 142100 | 1343172975 | 3560 | 3560 | 3560 | 3550 | 9 |
| 318 | 20231006 | 142000 | 1343140965 | 3560 | 3560 | 3560 | 3560 | 5 |
| 319 | 20231006 | 141900 | 1343123165 | 3560 | 3560 | 3560 | 3560 | 4 |
| 320 | 20231006 | 141800 | 1343108925 | 3560 | 3550 | 3560 | 3550 | 303 |
| 321 | 20231006 | 141700 | 1342033260 | 3550 | 3550 | 3550 | 3550 | 384 |
| 322 | 20231006 | 141600 | 1340670060 | 3550 | 3555 | 3555 | 3550 | 1519 |
| 323 | 20231006 | 141500 | 1335277390 | 3555 | 3560 | 3560 | 3555 | 2134 |
| 324 | 20231006 | 141400 | 1327690300 | 3560 | 3560 | 3570 | 3560 | 1103 |
| 325 | 20231006 | 141300 | 1323763590 | 3565 | 3565 | 3570 | 3560 | 689 |
| 326 | 20231006 | 141200 | 1321308510 | 3565 | 3575 | 3575 | 3565 | 2803 |
| 327 | 20231006 | 141100 | 1311315785 | 3575 | 3570 | 3575 | 3570 | 24 |
| 328 | 20231006 | 141000 | 1311230005 | 3570 | 3575 | 3575 | 3570 | 129 |
| 329 | 20231006 | 140900 | 1310769450 | 3570 | 3575 | 3575 | 3560 | 1632 |
| 330 | 20231006 | 140800 | 1304945405 | 3575 | 3560 | 3575 | 3560 | 2878 |
| 331 | 20231006 | 140700 | 1294690245 | 3560 | 3560 | 3560 | 3560 | 525 |
| 332 | 20231006 | 140600 | 1292821245 | 3555 | 3550 | 3555 | 3545 | 1166 |
| 333 | 20231006 | 140500 | 1288680690 | 3545 | 3560 | 3565 | 3545 | 3754 |
| 334 | 20231006 | 140400 | 1275334230 | 3570 | 3575 | 3575 | 3560 | 145 |
| 335 | 20231006 | 140300 | 1274817930 | 3575 | 3565 | 3575 | 3560 | 292 |
| 336 | 20231006 | 140200 | 1273778020 | 3565 | 3570 | 3575 | 3560 | 329 |
| 337 | 20231006 | 140100 | 1272605835 | 3570 | 3565 | 3570 | 3560 | 1615 |
| 338 | 20231006 | 140000 | 1266848935 | 3565 | 3570 | 3580 | 3565 | 1926 |
| 339 | 20231006 | 135900 | 1259975945 | 3565 | 3570 | 3580 | 3565 | 3832 |
| 340 | 20231006 | 135800 | 1246288505 | 3565 | 3550 | 3570 | 3545 | 5244 |
| 341 | 20231006 | 135700 | 1227628885 | 3550 | 3600 | 3620 | 3530 | 18098 |
| 342 | 20231006 | 135600 | 1163285660 | 3600 | 3585 | 3650 | 3585 | 24211 |
| 343 | 20231006 | 135500 | 1075418765 | 3600 | 3540 | 3650 | 3540 | 19611 |
| 344 | 20231006 | 135400 | 1004826415 | 3540 | 3540 | 3540 | 3540 | 0 |
| 345 | 20231006 | 135300 | 1004826415 | 3540 | 3525 | 3540 | 3525 | 636 |
| 346 | 20231006 | 135200 | 1002578430 | 3530 | 3530 | 3530 | 3530 | 0 |
| 347 | 20231006 | 135100 | 1002578430 | 3530 | 3530 | 3530 | 3530 | 499 |
| 348 | 20231006 | 135000 | 1000816960 | 3520 | 3520 | 3520 | 3520 | 301 |
| 349 | 20231006 | 134900 | 999757440 | 3520 | 3525 | 3525 | 3520 | 1588 |
| 350 | 20231006 | 134800 | 994164570 | 3525 | 3530 | 3530 | 3525 | 53 |
| 351 | 20231006 | 134700 | 993977530 | 3535 | 3535 | 3535 | 3535 | 1 |
| 352 | 20231006 | 134600 | 993973995 | 3525 | 3525 | 3525 | 3525 | 0 |
| 353 | 20231006 | 134500 | 993973995 | 3525 | 3530 | 3530 | 3525 | 503 |
| 354 | 20231006 | 134400 | 992200670 | 3540 | 3540 | 3540 | 3540 | 0 |
| 355 | 20231006 | 134300 | 992200670 | 3540 | 3540 | 3540 | 3540 | 0 |
| 356 | 20231006 | 134200 | 992200670 | 3540 | 3540 | 3540 | 3540 | 0 |
| 357 | 20231006 | 134100 | 992200670 | 3540 | 3525 | 3540 | 3525 | 2042 |
| 358 | 20231006 | 134000 | 985002605 | 3530 | 3535 | 3535 | 3530 | 864 |
| 359 | 20231006 | 133900 | 981951760 | 3540 | 3540 | 3540 | 3540 | 0 |
| 360 | 20231006 | 133800 | 981951760 | 3540 | 3540 | 3540 | 3540 | 24 |
| 361 | 20231006 | 133700 | 981866800 | 3540 | 3540 | 3540 | 3540 | 200 |
| 362 | 20231006 | 133600 | 981158800 | 3540 | 3540 | 3540 | 3540 | 0 |
| 363 | 20231006 | 133500 | 981158800 | 3540 | 3535 | 3540 | 3535 | 226 |
| 364 | 20231006 | 133400 | 980359265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 365 | 20231006 | 133300 | 980359265 | 3540 | 3540 | 3540 | 3540 | 10 |
| 366 | 20231006 | 133200 | 980323865 | 3540 | 3540 | 3540 | 3540 | 39 |
| 367 | 20231006 | 133100 | 980185805 | 3540 | 3545 | 3545 | 3540 | 2 |
| 368 | 20231006 | 133000 | 980178720 | 3540 | 3540 | 3540 | 3540 | 20 |
| 369 | 20231006 | 132900 | 980107920 | 3540 | 3540 | 3540 | 3540 | 0 |
| 370 | 20231006 | 132800 | 980107920 | 3540 | 3540 | 3540 | 3540 | 40 |
| 371 | 20231006 | 132700 | 979966320 | 3540 | 3540 | 3540 | 3540 | 52 |
| 372 | 20231006 | 132600 | 979782240 | 3540 | 3540 | 3540 | 3540 | 1 |
| 373 | 20231006 | 132500 | 979778700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 374 | 20231006 | 132400 | 979778700 | 3535 | 3535 | 3535 | 3535 | 31 |
| 375 | 20231006 | 132300 | 979669115 | 3540 | 3540 | 3540 | 3540 | 2 |
| 376 | 20231006 | 132200 | 979662035 | 3540 | 3540 | 3540 | 3540 | 0 |
| 377 | 20231006 | 132100 | 979662035 | 3540 | 3540 | 3540 | 3535 | 386 |
| 378 | 20231006 | 132000 | 978297315 | 3540 | 3540 | 3540 | 3540 | 206 |
| 379 | 20231006 | 131900 | 977568075 | 3540 | 3540 | 3540 | 3540 | 10 |
| 380 | 20231006 | 131800 | 977532675 | 3540 | 3540 | 3540 | 3540 | 1 |
| 381 | 20231006 | 131700 | 977529135 | 3545 | 3535 | 3545 | 3535 | 216 |
| 382 | 20231006 | 131600 | 976765565 | 3545 | 3545 | 3545 | 3545 | 1 |
| 383 | 20231006 | 131500 | 976762020 | 3530 | 3540 | 3540 | 3530 | 351 |
| 384 | 20231006 | 131400 | 975520455 | 3545 | 3545 | 3545 | 3545 | 9 |
| 385 | 20231006 | 131300 | 975488550 | 3540 | 3540 | 3540 | 3540 | 300 |
| 386 | 20231006 | 131200 | 974426550 | 3540 | 3535 | 3545 | 3535 | 796 |
| 387 | 20231006 | 131100 | 971612485 | 3535 | 3545 | 3545 | 3535 | 460 |
| 388 | 20231006 | 131000 | 969982035 | 3550 | 3550 | 3550 | 3550 | 1 |
| 389 | 20231006 | 130900 | 969978485 | 3545 | 3545 | 3545 | 3545 | 261 |
| 390 | 20231006 | 130800 | 969053240 | 3545 | 3545 | 3545 | 3545 | 0 |
| 391 | 20231006 | 130700 | 969053240 | 3545 | 3545 | 3545 | 3545 | 38 |
| 392 | 20231006 | 130600 | 968918530 | 3550 | 3550 | 3550 | 3550 | 0 |
| 393 | 20231006 | 130500 | 968918530 | 3550 | 3550 | 3550 | 3550 | 0 |
| 394 | 20231006 | 130400 | 968918530 | 3550 | 3550 | 3550 | 3550 | 1 |
| 395 | 20231006 | 130300 | 968914980 | 3540 | 3540 | 3540 | 3540 | 0 |
| 396 | 20231006 | 130200 | 968914980 | 3540 | 3545 | 3545 | 3540 | 20 |
| 397 | 20231006 | 130100 | 968844175 | 3540 | 3540 | 3540 | 3540 | 0 |
| 398 | 20231006 | 130000 | 968844175 | 3540 | 3550 | 3550 | 3540 | 226 |
| 399 | 20231006 | 125900 | 968044120 | 3540 | 3540 | 3540 | 3540 | 0 |
| 400 | 20231006 | 125800 | 968044120 | 3540 | 3540 | 3540 | 3540 | 0 |
| 401 | 20231006 | 125700 | 968044120 | 3540 | 3550 | 3550 | 3540 | 140 |
| 402 | 20231006 | 125600 | 967547220 | 3550 | 3550 | 3550 | 3550 | 206 |
| 403 | 20231006 | 125500 | 966815920 | 3555 | 3555 | 3555 | 3555 | 2 |
| 404 | 20231006 | 125400 | 966808810 | 3565 | 3555 | 3565 | 3555 | 1925 |
| 405 | 20231006 | 125300 | 959950340 | 3560 | 3560 | 3560 | 3560 | 2 |
| 406 | 20231006 | 125200 | 959943220 | 3560 | 3560 | 3560 | 3560 | 1 |
| 407 | 20231006 | 125100 | 959939660 | 3535 | 3550 | 3550 | 3535 | 300 |
| 408 | 20231006 | 125000 | 958877135 | 3555 | 3555 | 3555 | 3555 | 9 |
| 409 | 20231006 | 124900 | 958845140 | 3555 | 3555 | 3555 | 3555 | 0 |
| 410 | 20231006 | 124800 | 958845140 | 3555 | 3555 | 3555 | 3555 | 0 |
| 411 | 20231006 | 124700 | 958845140 | 3555 | 3555 | 3555 | 3555 | 3 |
| 412 | 20231006 | 124600 | 958834475 | 3565 | 3565 | 3565 | 3565 | 0 |
| 413 | 20231006 | 124500 | 958834475 | 3565 | 3560 | 3565 | 3550 | 340 |
| 414 | 20231006 | 124400 | 957627390 | 3560 | 3565 | 3565 | 3550 | 41 |
| 415 | 20231006 | 124300 | 957481770 | 3540 | 3565 | 3570 | 3530 | 2413 |
| 416 | 20231006 | 124200 | 948929990 | 3560 | 3545 | 3565 | 3545 | 2190 |
| 417 | 20231006 | 124100 | 941134990 | 3545 | 3545 | 3560 | 3545 | 1920 |
| 418 | 20231006 | 124000 | 934309480 | 3555 | 3545 | 3555 | 3545 | 1829 |
| 419 | 20231006 | 123900 | 927813295 | 3545 | 3540 | 3545 | 3540 | 127 |
| 420 | 20231006 | 123800 | 927363380 | 3540 | 3545 | 3545 | 3540 | 699 |
| 421 | 20231006 | 123700 | 924886420 | 3545 | 3550 | 3550 | 3545 | 873 |
| 422 | 20231006 | 123600 | 921791515 | 3545 | 3545 | 3545 | 3540 | 234 |
| 423 | 20231006 | 123500 | 920962410 | 3545 | 3550 | 3550 | 3545 | 29 |
| 424 | 20231006 | 123400 | 920859465 | 3545 | 3545 | 3545 | 3545 | 0 |
| 425 | 20231006 | 123300 | 920859465 | 3545 | 3545 | 3545 | 3545 | 1 |
| 426 | 20231006 | 123200 | 920855920 | 3545 | 3545 | 3545 | 3545 | 9 |
| 427 | 20231006 | 123100 | 920824015 | 3550 | 3550 | 3550 | 3550 | 0 |
| 428 | 20231006 | 123000 | 920824015 | 3550 | 3550 | 3550 | 3550 | 0 |
| 429 | 20231006 | 122900 | 920824015 | 3550 | 3550 | 3550 | 3550 | 2 |
| 430 | 20231006 | 122800 | 920816915 | 3540 | 3540 | 3540 | 3540 | 57 |
| 431 | 20231006 | 122700 | 920615135 | 3540 | 3540 | 3540 | 3540 | 42 |
| 432 | 20231006 | 122600 | 920466455 | 3550 | 3550 | 3550 | 3550 | 0 |
| 433 | 20231006 | 122500 | 920466455 | 3550 | 3550 | 3550 | 3550 | 2 |
| 434 | 20231006 | 122400 | 920459355 | 3545 | 3535 | 3545 | 3535 | 3658 |
| 435 | 20231006 | 122300 | 907512865 | 3535 | 3535 | 3535 | 3535 | 59 |
| 436 | 20231006 | 122200 | 907304300 | 3540 | 3540 | 3540 | 3540 | 0 |
| 437 | 20231006 | 122100 | 907304300 | 3540 | 3520 | 3540 | 3520 | 2771 |
| 438 | 20231006 | 122000 | 897520405 | 3520 | 3525 | 3525 | 3520 | 314 |
| 439 | 20231006 | 121900 | 896413995 | 3535 | 3535 | 3535 | 3535 | 2 |
| 440 | 20231006 | 121800 | 896406925 | 3535 | 3535 | 3535 | 3515 | 5870 |
| 441 | 20231006 | 121700 | 875734510 | 3540 | 3540 | 3540 | 3540 | 0 |
| 442 | 20231006 | 121600 | 875734510 | 3540 | 3540 | 3540 | 3540 | 1 |
| 443 | 20231006 | 121500 | 875730970 | 3535 | 3535 | 3535 | 3535 | 95 |
| 444 | 20231006 | 121400 | 875395145 | 3535 | 3535 | 3535 | 3535 | 11 |
| 445 | 20231006 | 121300 | 875356260 | 3535 | 3535 | 3535 | 3535 | 50 |
| 446 | 20231006 | 121200 | 875179510 | 3535 | 3535 | 3535 | 3535 | 29 |
| 447 | 20231006 | 121100 | 875076995 | 3540 | 3540 | 3540 | 3540 | 230 |
| 448 | 20231006 | 121000 | 874262795 | 3540 | 3540 | 3540 | 3540 | 575 |
| 449 | 20231006 | 120900 | 872227295 | 3545 | 3545 | 3545 | 3545 | 0 |
| 450 | 20231006 | 120800 | 872227295 | 3545 | 3540 | 3545 | 3540 | 212 |
| 451 | 20231006 | 120700 | 871476380 | 3535 | 3535 | 3535 | 3535 | 249 |
| 452 | 20231006 | 120600 | 870596165 | 3535 | 3530 | 3535 | 3530 | 138 |
| 453 | 20231006 | 120500 | 870109020 | 3530 | 3545 | 3545 | 3530 | 685 |
| 454 | 20231006 | 120400 | 867685650 | 3540 | 3540 | 3540 | 3540 | 629 |
| 455 | 20231006 | 120300 | 865458990 | 3545 | 3540 | 3545 | 3540 | 656 |
| 456 | 20231006 | 120200 | 863133520 | 3545 | 3545 | 3545 | 3545 | 141 |
| 457 | 20231006 | 120100 | 862633675 | 3545 | 3540 | 3545 | 3540 | 1175 |
| 458 | 20231006 | 120000 | 858474160 | 3535 | 3535 | 3535 | 3535 | 105 |
| 459 | 20231006 | 115900 | 858102985 | 3535 | 3530 | 3535 | 3530 | 457 |
| 460 | 20231006 | 115800 | 856487770 | 3530 | 3530 | 3530 | 3530 | 49 |
| 461 | 20231006 | 115700 | 856314800 | 3530 | 3530 | 3535 | 3530 | 30 |
| 462 | 20231006 | 115600 | 856208890 | 3530 | 3530 | 3530 | 3530 | 50 |
| 463 | 20231006 | 115500 | 856032390 | 3530 | 3525 | 3530 | 3525 | 3024 |
| 464 | 20231006 | 115400 | 845372715 | 3535 | 3535 | 3535 | 3535 | 0 |
| 465 | 20231006 | 115300 | 845372715 | 3535 | 3535 | 3535 | 3525 | 2798 |
| 466 | 20231006 | 115200 | 835497715 | 3530 | 3535 | 3535 | 3530 | 237 |
| 467 | 20231006 | 115100 | 834660535 | 3545 | 3545 | 3545 | 3545 | 0 |
| 468 | 20231006 | 115000 | 834660535 | 3545 | 3535 | 3545 | 3530 | 101 |
| 469 | 20231006 | 114900 | 834303795 | 3545 | 3540 | 3550 | 3530 | 122 |
| 470 | 20231006 | 114800 | 833872855 | 3525 | 3545 | 3545 | 3525 | 191 |
| 471 | 20231006 | 114700 | 833197210 | 3535 | 3545 | 3545 | 3525 | 1053 |
| 472 | 20231006 | 114600 | 829474760 | 3540 | 3545 | 3560 | 3540 | 154 |
| 473 | 20231006 | 114500 | 828929260 | 3560 | 3560 | 3560 | 3560 | 1 |
| 474 | 20231006 | 114400 | 828925700 | 3545 | 3560 | 3565 | 3540 | 487 |
| 475 | 20231006 | 114300 | 827200440 | 3560 | 3540 | 3560 | 3540 | 1305 |
| 476 | 20231006 | 114200 | 822565535 | 3540 | 3550 | 3550 | 3540 | 1499 |
| 477 | 20231006 | 114100 | 817257935 | 3550 | 3545 | 3550 | 3535 | 761 |
| 478 | 20231006 | 114000 | 814564340 | 3545 | 3565 | 3565 | 3545 | 1368 |
| 479 | 20231006 | 113900 | 809706730 | 3565 | 3565 | 3580 | 3510 | 13414 |
| 480 | 20231006 | 113800 | 762346660 | 3580 | 3555 | 3580 | 3555 | 555 |
| 481 | 20231006 | 113700 | 760371275 | 3555 | 3570 | 3580 | 3555 | 3607 |
| 482 | 20231006 | 113600 | 747513885 | 3590 | 3600 | 3605 | 3570 | 1476 |
| 483 | 20231006 | 113500 | 742216225 | 3575 | 3545 | 3610 | 3540 | 14050 |
| 484 | 20231006 | 113400 | 691873890 | 3540 | 3530 | 3565 | 3515 | 4430 |
| 485 | 20231006 | 113300 | 676186275 | 3535 | 3605 | 3610 | 3500 | 49875 |
| 486 | 20231006 | 113200 | 498756035 | 3610 | 3535 | 3675 | 3520 | 54306 |
| 487 | 20231006 | 113100 | 302743490 | 3535 | 3525 | 3535 | 3525 | 1884 |
| 488 | 20231006 | 113000 | 296093115 | 3515 | 3515 | 3515 | 3515 | 1 |
| 489 | 20231006 | 112900 | 296089600 | 3515 | 3515 | 3515 | 3515 | 30 |
| 490 | 20231006 | 112800 | 295984150 | 3515 | 3515 | 3515 | 3515 | 57 |
| 491 | 20231006 | 112700 | 295783795 | 3525 | 3525 | 3525 | 3525 | 1 |
| 492 | 20231006 | 112600 | 295780270 | 3525 | 3525 | 3525 | 3525 | 1 |
| 493 | 20231006 | 112500 | 295776745 | 3510 | 3520 | 3530 | 3510 | 2840 |
| 494 | 20231006 | 112400 | 285785575 | 3520 | 3520 | 3520 | 3520 | 0 |
| 495 | 20231006 | 112300 | 285785575 | 3520 | 3520 | 3520 | 3520 | 0 |
| 496 | 20231006 | 112200 | 285785575 | 3520 | 3510 | 3520 | 3510 | 15 |
| 497 | 20231006 | 112100 | 285732915 | 3515 | 3515 | 3515 | 3515 | 0 |
| 498 | 20231006 | 112000 | 285732915 | 3515 | 3515 | 3515 | 3515 | 7 |
| 499 | 20231006 | 111900 | 285708310 | 3520 | 3520 | 3520 | 3520 | 290 |
| 500 | 20231006 | 111800 | 284687510 | 3520 | 3510 | 3520 | 3510 | 82 |
| 501 | 20231006 | 111700 | 284399660 | 3520 | 3520 | 3520 | 3520 | 1 |
| 502 | 20231006 | 111600 | 284396140 | 3520 | 3520 | 3520 | 3520 | 0 |
| 503 | 20231006 | 111500 | 284396140 | 3520 | 3520 | 3520 | 3520 | 240 |
| 504 | 20231006 | 111400 | 283551340 | 3520 | 3520 | 3520 | 3520 | 1 |
| 505 | 20231006 | 111300 | 283547820 | 3510 | 3510 | 3510 | 3510 | 42 |
| 506 | 20231006 | 111200 | 283400400 | 3510 | 3510 | 3510 | 3510 | 0 |
| 507 | 20231006 | 111100 | 283400400 | 3510 | 3510 | 3510 | 3510 | 1067 |
| 508 | 20231006 | 111000 | 279655230 | 3510 | 3510 | 3510 | 3510 | 100 |
| 509 | 20231006 | 110900 | 279304230 | 3525 | 3525 | 3525 | 3525 | 0 |
| 510 | 20231006 | 110800 | 279304230 | 3525 | 3515 | 3525 | 3510 | 587 |
| 511 | 20231006 | 110700 | 277241645 | 3530 | 3530 | 3530 | 3530 | 0 |
| 512 | 20231006 | 110600 | 277241645 | 3530 | 3530 | 3530 | 3530 | 0 |
| 513 | 20231006 | 110500 | 277241645 | 3530 | 3525 | 3530 | 3515 | 1180 |
| 514 | 20231006 | 110400 | 273079045 | 3525 | 3520 | 3530 | 3520 | 2000 |
| 515 | 20231006 | 110300 | 266029050 | 3525 | 3525 | 3525 | 3525 | 0 |
| 516 | 20231006 | 110200 | 266029050 | 3525 | 3525 | 3525 | 3525 | 0 |
| 517 | 20231006 | 110100 | 266029050 | 3525 | 3525 | 3525 | 3525 | 2 |
| 518 | 20231006 | 110000 | 266022000 | 3520 | 3520 | 3520 | 3520 | 2 |
| 519 | 20231006 | 105900 | 266014960 | 3525 | 3525 | 3525 | 3525 | 3 |
| 520 | 20231006 | 105800 | 266004385 | 3525 | 3525 | 3525 | 3525 | 3 |
| 521 | 20231006 | 105700 | 265993810 | 3530 | 3530 | 3530 | 3530 | 1 |
| 522 | 20231006 | 105600 | 265990280 | 3515 | 3520 | 3520 | 3515 | 1000 |
| 523 | 20231006 | 105500 | 262474835 | 3535 | 3535 | 3535 | 3535 | 0 |
| 524 | 20231006 | 105400 | 262474835 | 3535 | 3520 | 3535 | 3520 | 31 |
| 525 | 20231006 | 105300 | 262365365 | 3530 | 3530 | 3530 | 3530 | 1 |
| 526 | 20231006 | 105200 | 262361835 | 3525 | 3525 | 3525 | 3525 | 1 |
| 527 | 20231006 | 105100 | 262358310 | 3535 | 3535 | 3535 | 3535 | 1000 |
| 528 | 20231006 | 105000 | 258823310 | 3535 | 3535 | 3535 | 3535 | 1 |
| 529 | 20231006 | 104900 | 258819775 | 3530 | 3530 | 3530 | 3530 | 4 |
| 530 | 20231006 | 104800 | 258805655 | 3535 | 3515 | 3535 | 3515 | 177 |
| 531 | 20231006 | 104700 | 258180400 | 3515 | 3535 | 3535 | 3515 | 119 |
| 532 | 20231006 | 104600 | 257761715 | 3535 | 3535 | 3535 | 3535 | 6 |
| 533 | 20231006 | 104500 | 257740505 | 3540 | 3540 | 3540 | 3540 | 0 |
| 534 | 20231006 | 104400 | 257740505 | 3540 | 3540 | 3540 | 3540 | 50 |
| 535 | 20231006 | 104300 | 257563505 | 3540 | 3540 | 3540 | 3540 | 285 |
| 536 | 20231006 | 104200 | 256554605 | 3540 | 3540 | 3540 | 3540 | 282 |
| 537 | 20231006 | 104100 | 255556325 | 3540 | 3535 | 3540 | 3535 | 484 |
| 538 | 20231006 | 104000 | 253845380 | 3530 | 3530 | 3530 | 3530 | 419 |
| 539 | 20231006 | 103900 | 252366310 | 3530 | 3530 | 3530 | 3530 | 282 |
| 540 | 20231006 | 103800 | 251370850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 541 | 20231006 | 103700 | 251370850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 542 | 20231006 | 103600 | 251370850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 543 | 20231006 | 103500 | 251370850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 544 | 20231006 | 103400 | 251370850 | 3535 | 3530 | 3535 | 3515 | 125 |
| 545 | 20231006 | 103300 | 250930235 | 3535 | 3535 | 3535 | 3535 | 100 |
| 546 | 20231006 | 103200 | 250576735 | 3535 | 3525 | 3535 | 3525 | 2156 |
| 547 | 20231006 | 103100 | 242968665 | 3520 | 3520 | 3520 | 3520 | 426 |
| 548 | 20231006 | 103000 | 241469145 | 3520 | 3520 | 3520 | 3520 | 100 |
| 549 | 20231006 | 102900 | 241117145 | 3520 | 3515 | 3520 | 3510 | 25 |
| 550 | 20231006 | 102800 | 241029320 | 3515 | 3520 | 3520 | 3515 | 206 |
| 551 | 20231006 | 102700 | 240305150 | 3520 | 3515 | 3520 | 3515 | 49 |
| 552 | 20231006 | 102600 | 240132855 | 3515 | 3520 | 3525 | 3515 | 291 |
| 553 | 20231006 | 102500 | 239107120 | 3520 | 3520 | 3520 | 3520 | 0 |
| 554 | 20231006 | 102400 | 239107120 | 3520 | 3520 | 3520 | 3520 | 679 |
| 555 | 20231006 | 102300 | 236717040 | 3520 | 3515 | 3520 | 3515 | 101 |
| 556 | 20231006 | 102200 | 236362015 | 3515 | 3515 | 3515 | 3515 | 0 |
| 557 | 20231006 | 102100 | 236362015 | 3515 | 3505 | 3515 | 3505 | 2407 |
| 558 | 20231006 | 102000 | 227913540 | 3510 | 3505 | 3510 | 3505 | 4117 |
| 559 | 20231006 | 101900 | 213462885 | 3510 | 3510 | 3510 | 3510 | 3000 |
| 560 | 20231006 | 101800 | 202932885 | 3510 | 3510 | 3510 | 3510 | 876 |
| 561 | 20231006 | 101700 | 199858125 | 3510 | 3510 | 3510 | 3510 | 0 |
| 562 | 20231006 | 101600 | 199858125 | 3510 | 3515 | 3515 | 3505 | 113 |
| 563 | 20231006 | 101500 | 199461770 | 3515 | 3515 | 3515 | 3515 | 6 |
| 564 | 20231006 | 101400 | 199440680 | 3515 | 3515 | 3515 | 3515 | 0 |
| 565 | 20231006 | 101300 | 199440680 | 3515 | 3510 | 3520 | 3510 | 3460 |
| 566 | 20231006 | 101200 | 187275775 | 3500 | 3500 | 3510 | 3500 | 648 |
| 567 | 20231006 | 101100 | 185007585 | 3510 | 3510 | 3510 | 3510 | 1 |
| 568 | 20231006 | 101000 | 185004075 | 3500 | 3500 | 3500 | 3500 | 20 |
| 569 | 20231006 | 100900 | 184934075 | 3505 | 3505 | 3505 | 3505 | 4 |
| 570 | 20231006 | 100800 | 184920055 | 3510 | 3510 | 3510 | 3510 | 2 |
| 571 | 20231006 | 100700 | 184913035 | 3505 | 3505 | 3505 | 3505 | 2 |
| 572 | 20231006 | 100600 | 184906025 | 3505 | 3505 | 3505 | 3505 | 0 |
| 573 | 20231006 | 100500 | 184906025 | 3505 | 3495 | 3505 | 3495 | 607 |
| 574 | 20231006 | 100400 | 182783670 | 3500 | 3500 | 3500 | 3500 | 40 |
| 575 | 20231006 | 100300 | 182643670 | 3505 | 3505 | 3505 | 3505 | 0 |
| 576 | 20231006 | 100200 | 182643670 | 3505 | 3500 | 3505 | 3500 | 112 |
| 577 | 20231006 | 100100 | 182251615 | 3495 | 3495 | 3495 | 3495 | 40 |
| 578 | 20231006 | 100000 | 182111815 | 3495 | 3500 | 3500 | 3495 | 89 |
| 579 | 20231006 | 095900 | 181800680 | 3505 | 3505 | 3505 | 3500 | 102 |
| 580 | 20231006 | 095800 | 181443515 | 3505 | 3505 | 3505 | 3505 | 87 |
| 581 | 20231006 | 095700 | 181138580 | 3505 | 3505 | 3505 | 3500 | 147 |
| 582 | 20231006 | 095600 | 180623845 | 3505 | 3500 | 3505 | 3500 | 62 |
| 583 | 20231006 | 095500 | 180406560 | 3500 | 3510 | 3510 | 3500 | 135 |
| 584 | 20231006 | 095400 | 179932795 | 3515 | 3510 | 3515 | 3510 | 41 |
| 585 | 20231006 | 095300 | 179788810 | 3515 | 3510 | 3515 | 3510 | 20 |
| 586 | 20231006 | 095200 | 179718585 | 3515 | 3510 | 3515 | 3510 | 35 |
| 587 | 20231006 | 095100 | 179595635 | 3515 | 3515 | 3515 | 3510 | 69 |
| 588 | 20231006 | 095000 | 179353205 | 3510 | 3520 | 3525 | 3510 | 2152 |
| 589 | 20231006 | 094900 | 171788415 | 3520 | 3510 | 3520 | 3510 | 1007 |
| 590 | 20231006 | 094800 | 168250145 | 3510 | 3510 | 3510 | 3510 | 224 |
| 591 | 20231006 | 094700 | 167463905 | 3505 | 3475 | 3510 | 3475 | 10343 |
| 592 | 20231006 | 094600 | 131348785 | 3490 | 3475 | 3490 | 3470 | 450 |
| 593 | 20231006 | 094500 | 129785325 | 3470 | 3475 | 3475 | 3470 | 22 |
| 594 | 20231006 | 094400 | 129708905 | 3475 | 3475 | 3475 | 3475 | 111 |
| 595 | 20231006 | 094300 | 129323180 | 3480 | 3480 | 3480 | 3480 | 15 |
| 596 | 20231006 | 094200 | 129270980 | 3480 | 3480 | 3490 | 3480 | 271 |
| 597 | 20231006 | 094100 | 128327890 | 3485 | 3485 | 3490 | 3480 | 47 |
| 598 | 20231006 | 094000 | 128164150 | 3490 | 3490 | 3490 | 3490 | 31 |
| 599 | 20231006 | 093900 | 128055960 | 3490 | 3490 | 3490 | 3490 | 1 |
| 600 | 20231006 | 093800 | 128052470 | 3480 | 3490 | 3490 | 3480 | 115 |
| 601 | 20231006 | 093700 | 127651900 | 3495 | 3495 | 3495 | 3495 | 15 |
| 602 | 20231006 | 093600 | 127599475 | 3495 | 3495 | 3495 | 3495 | 25 |
| 603 | 20231006 | 093500 | 127512100 | 3495 | 3490 | 3495 | 3485 | 340 |
| 604 | 20231006 | 093400 | 126325315 | 3490 | 3485 | 3490 | 3485 | 28 |
| 605 | 20231006 | 093300 | 126227645 | 3480 | 3485 | 3490 | 3480 | 194 |
| 606 | 20231006 | 093200 | 125551890 | 3485 | 3490 | 3490 | 3475 | 1295 |
| 607 | 20231006 | 093100 | 121045990 | 3485 | 3485 | 3490 | 3485 | 123 |
| 608 | 20231006 | 093000 | 120617245 | 3490 | 3495 | 3495 | 3490 | 1476 |
| 609 | 20231006 | 092900 | 115463765 | 3500 | 3500 | 3505 | 3500 | 162 |
| 610 | 20231006 | 092800 | 114896745 | 3500 | 3500 | 3500 | 3495 | 212 |
| 611 | 20231006 | 092700 | 114154805 | 3500 | 3500 | 3500 | 3495 | 113 |
| 612 | 20231006 | 092600 | 113759715 | 3500 | 3500 | 3500 | 3495 | 320 |
| 613 | 20231006 | 092500 | 112640215 | 3500 | 3490 | 3500 | 3490 | 248 |
| 614 | 20231006 | 092400 | 111773455 | 3485 | 3495 | 3495 | 3485 | 754 |
| 615 | 20231006 | 092300 | 109144950 | 3490 | 3490 | 3495 | 3490 | 32 |
| 616 | 20231006 | 092200 | 109033265 | 3495 | 3490 | 3495 | 3490 | 44 |
| 617 | 20231006 | 092100 | 108879685 | 3490 | 3495 | 3495 | 3480 | 246 |
| 618 | 20231006 | 092000 | 108022090 | 3490 | 3480 | 3490 | 3475 | 2908 |
| 619 | 20231006 | 091900 | 97900740 | 3475 | 3475 | 3475 | 3470 | 264 |
| 620 | 20231006 | 091800 | 96984340 | 3470 | 3475 | 3475 | 3470 | 20 |
| 621 | 20231006 | 091700 | 96914845 | 3475 | 3475 | 3475 | 3475 | 51 |
| 622 | 20231006 | 091600 | 96737620 | 3475 | 3470 | 3475 | 3460 | 265 |
| 623 | 20231006 | 091500 | 95817445 | 3475 | 3470 | 3475 | 3470 | 284 |
| 624 | 20231006 | 091400 | 94831775 | 3465 | 3465 | 3465 | 3465 | 196 |
| 625 | 20231006 | 091300 | 94152635 | 3465 | 3465 | 3465 | 3465 | 244 |
| 626 | 20231006 | 091200 | 93307175 | 3465 | 3450 | 3465 | 3450 | 565 |
| 627 | 20231006 | 091100 | 91352430 | 3460 | 3445 | 3460 | 3445 | 1367 |
| 628 | 20231006 | 091000 | 86643080 | 3445 | 3445 | 3465 | 3445 | 1648 |
| 629 | 20231006 | 090900 | 80947325 | 3450 | 3450 | 3450 | 3450 | 536 |
| 630 | 20231006 | 090800 | 79098125 | 3450 | 3440 | 3450 | 3430 | 454 |
| 631 | 20231006 | 090700 | 77535750 | 3440 | 3440 | 3440 | 3440 | 197 |
| 632 | 20231006 | 090600 | 76858070 | 3440 | 3440 | 3445 | 3440 | 37 |
| 633 | 20231006 | 090500 | 76730700 | 3440 | 3445 | 3445 | 3440 | 768 |
| 634 | 20231006 | 090400 | 74088690 | 3445 | 3450 | 3455 | 3445 | 1176 |
| 635 | 20231006 | 090300 | 70031770 | 3455 | 3450 | 3455 | 3450 | 787 |
| 636 | 20231006 | 090200 | 67313860 | 3450 | 3440 | 3450 | 3430 | 3629 |
| 637 | 20231006 | 090100 | 54825400 | 3415 | 3415 | 3440 | 3415 | 535 |
| 638 | 20231006 | 090000 | 52989455 | 3410 | 3400 | 3410 | 3400 | 15583 |