33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 192900 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 4475 |
| 3 | 20231018 | 192800 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 4 | 20231018 | 192700 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 5 | 20231018 | 192600 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 6 | 20231018 | 192500 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 7 | 20231018 | 192400 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 8 | 20231018 | 192300 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 9 | 20231018 | 192200 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 10 | 20231018 | 192100 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 11 | 20231018 | 192000 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 12 | 20231018 | 191900 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 13 | 20231018 | 191800 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 14 | 20231018 | 191700 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 15 | 20231018 | 191600 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 16 | 20231018 | 191500 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 17 | 20231018 | 191400 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 18 | 20231018 | 191300 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 19 | 20231018 | 191200 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 20 | 20231018 | 191100 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 21 | 20231018 | 191000 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 22 | 20231018 | 190900 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 23 | 20231018 | 190800 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 24 | 20231018 | 190700 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 25 | 20231018 | 190600 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 26 | 20231018 | 190500 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 27 | 20231018 | 190400 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 28 | 20231018 | 190300 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 29 | 20231018 | 190200 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 30 | 20231018 | 190100 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 31 | 20231018 | 190000 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 32 | 20231018 | 185900 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 4475 |
| 33 | 20231018 | 185800 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 34 | 20231018 | 185700 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 35 | 20231018 | 185600 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 36 | 20231018 | 185500 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 37 | 20231018 | 185400 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 38 | 20231018 | 185300 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 39 | 20231018 | 185200 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 40 | 20231018 | 185100 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 41 | 20231018 | 185000 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 42 | 20231018 | 184900 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 43 | 20231018 | 184800 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 44 | 20231018 | 184700 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 45 | 20231018 | 184600 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 46 | 20231018 | 184500 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 47 | 20231018 | 184400 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 48 | 20231018 | 184300 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 49 | 20231018 | 184200 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 50 | 20231018 | 184100 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 51 | 20231018 | 184000 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 52 | 20231018 | 183900 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 53 | 20231018 | 183800 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 54 | 20231018 | 183700 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 55 | 20231018 | 183600 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 56 | 20231018 | 183500 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 57 | 20231018 | 183400 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 58 | 20231018 | 183300 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 59 | 20231018 | 183200 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 60 | 20231018 | 183100 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 61 | 20231018 | 183000 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 62 | 20231018 | 182900 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 4475 |
| 63 | 20231018 | 182800 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 64 | 20231018 | 182700 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 65 | 20231018 | 182600 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 66 | 20231018 | 182500 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 67 | 20231018 | 182400 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 68 | 20231018 | 182300 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 69 | 20231018 | 182200 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 70 | 20231018 | 182100 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 71 | 20231018 | 182000 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 72 | 20231018 | 181900 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 73 | 20231018 | 181800 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 74 | 20231018 | 181700 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 75 | 20231018 | 181600 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 76 | 20231018 | 181500 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 77 | 20231018 | 181400 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 78 | 20231018 | 181300 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 79 | 20231018 | 181200 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 80 | 20231018 | 181100 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 81 | 20231018 | 181000 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 82 | 20231018 | 180900 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 83 | 20231018 | 180800 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 84 | 20231018 | 180700 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 85 | 20231018 | 180600 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 86 | 20231018 | 180500 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 87 | 20231018 | 180400 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 88 | 20231018 | 180300 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 89 | 20231018 | 180200 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 90 | 20231018 | 180100 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 91 | 20231018 | 180000 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 92 | 20231018 | 175900 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 4475 |
| 93 | 20231018 | 175800 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 94 | 20231018 | 175700 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 95 | 20231018 | 175600 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 96 | 20231018 | 175500 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 97 | 20231018 | 175400 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 98 | 20231018 | 175300 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 99 | 20231018 | 175200 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 100 | 20231018 | 175100 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 101 | 20231018 | 175000 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 102 | 20231018 | 174900 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 103 | 20231018 | 174800 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 104 | 20231018 | 174700 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 105 | 20231018 | 174600 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 106 | 20231018 | 174500 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 107 | 20231018 | 174400 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 108 | 20231018 | 174300 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 109 | 20231018 | 174200 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 110 | 20231018 | 174100 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 111 | 20231018 | 174000 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 112 | 20231018 | 173900 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 113 | 20231018 | 173800 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 114 | 20231018 | 173700 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 115 | 20231018 | 173600 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 116 | 20231018 | 173500 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 117 | 20231018 | 173400 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 118 | 20231018 | 173300 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 119 | 20231018 | 173200 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 120 | 20231018 | 173100 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 121 | 20231018 | 173000 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 122 | 20231018 | 172900 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 4475 |
| 123 | 20231018 | 172800 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 124 | 20231018 | 172700 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 125 | 20231018 | 172600 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 126 | 20231018 | 172500 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 127 | 20231018 | 172400 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 128 | 20231018 | 172300 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 129 | 20231018 | 172200 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 130 | 20231018 | 172100 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 131 | 20231018 | 172000 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 132 | 20231018 | 171900 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 133 | 20231018 | 171800 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 134 | 20231018 | 171700 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 135 | 20231018 | 171600 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 136 | 20231018 | 171500 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 137 | 20231018 | 171400 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 138 | 20231018 | 171300 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 139 | 20231018 | 171200 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 140 | 20231018 | 171100 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 141 | 20231018 | 171000 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 142 | 20231018 | 170900 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 143 | 20231018 | 170800 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 144 | 20231018 | 170700 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 145 | 20231018 | 170600 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 146 | 20231018 | 170500 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 147 | 20231018 | 170400 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 148 | 20231018 | 170300 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 149 | 20231018 | 170200 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 150 | 20231018 | 170100 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 151 | 20231018 | 170000 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 152 | 20231018 | 165900 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 4475 |
| 153 | 20231018 | 165800 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 154 | 20231018 | 165700 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 155 | 20231018 | 165600 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 156 | 20231018 | 165500 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 157 | 20231018 | 165400 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 158 | 20231018 | 165300 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 159 | 20231018 | 165200 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 160 | 20231018 | 165100 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 161 | 20231018 | 165000 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 162 | 20231018 | 164900 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 163 | 20231018 | 164800 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 164 | 20231018 | 164700 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 165 | 20231018 | 164600 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 166 | 20231018 | 164500 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 167 | 20231018 | 164400 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 168 | 20231018 | 164300 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 169 | 20231018 | 164200 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 170 | 20231018 | 164100 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 171 | 20231018 | 164000 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 172 | 20231018 | 163900 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 173 | 20231018 | 163800 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 174 | 20231018 | 163700 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 175 | 20231018 | 163600 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 176 | 20231018 | 163500 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 177 | 20231018 | 163400 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 178 | 20231018 | 163300 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 179 | 20231018 | 163200 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 180 | 20231018 | 163100 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 181 | 20231018 | 163000 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 182 | 20231018 | 162900 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 4475 |
| 183 | 20231018 | 162800 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 184 | 20231018 | 162700 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 185 | 20231018 | 162600 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 186 | 20231018 | 162500 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 187 | 20231018 | 162400 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 188 | 20231018 | 162300 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 189 | 20231018 | 162200 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 190 | 20231018 | 162100 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 191 | 20231018 | 162000 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 192 | 20231018 | 161900 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 193 | 20231018 | 161800 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 194 | 20231018 | 161700 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 195 | 20231018 | 161600 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 196 | 20231018 | 161500 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 197 | 20231018 | 161400 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 198 | 20231018 | 161300 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 199 | 20231018 | 161200 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 200 | 20231018 | 161100 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 201 | 20231018 | 161000 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 202 | 20231018 | 160900 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 203 | 20231018 | 160800 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 204 | 20231018 | 160700 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 205 | 20231018 | 160600 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 206 | 20231018 | 160500 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 207 | 20231018 | 160400 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 208 | 20231018 | 160300 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 209 | 20231018 | 160200 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 210 | 20231018 | 160100 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 211 | 20231018 | 160000 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 212 | 20231018 | 155900 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 4475 |
| 213 | 20231018 | 155800 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 214 | 20231018 | 155700 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 215 | 20231018 | 155600 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 216 | 20231018 | 155500 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 217 | 20231018 | 155400 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 218 | 20231018 | 155300 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 219 | 20231018 | 155200 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 220 | 20231018 | 155100 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 221 | 20231018 | 155000 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 222 | 20231018 | 154900 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 223 | 20231018 | 154800 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 224 | 20231018 | 154700 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 225 | 20231018 | 154600 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 226 | 20231018 | 154500 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 227 | 20231018 | 154400 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 228 | 20231018 | 154300 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 229 | 20231018 | 154200 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 230 | 20231018 | 154100 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 231 | 20231018 | 154000 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 232 | 20231018 | 153900 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 233 | 20231018 | 153800 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 234 | 20231018 | 153700 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 235 | 20231018 | 153600 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 236 | 20231018 | 153500 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 237 | 20231018 | 153400 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 238 | 20231018 | 153300 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 239 | 20231018 | 153200 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 240 | 20231018 | 153100 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 0 |
| 241 | 20231018 | 153000 | 2109393300 | 10730 | 10730 | 10730 | 10730 | 4475 |
| 242 | 20231018 | 152900 | 2061376550 | 10720 | 10720 | 10720 | 10720 | 0 |
| 243 | 20231018 | 152800 | 2061376550 | 10720 | 10720 | 10720 | 10720 | 0 |
| 244 | 20231018 | 152700 | 2061376550 | 10720 | 10720 | 10720 | 10720 | 0 |
| 245 | 20231018 | 152600 | 2061376550 | 10720 | 10720 | 10720 | 10720 | 0 |
| 246 | 20231018 | 152500 | 2061376550 | 10720 | 10720 | 10720 | 10720 | 0 |
| 247 | 20231018 | 152400 | 2061376550 | 10720 | 10720 | 10720 | 10720 | 0 |
| 248 | 20231018 | 152300 | 2061376550 | 10720 | 10720 | 10720 | 10720 | 0 |
| 249 | 20231018 | 152200 | 2061376550 | 10720 | 10720 | 10720 | 10720 | 0 |
| 250 | 20231018 | 152100 | 2061376550 | 10720 | 10720 | 10720 | 10720 | 0 |
| 251 | 20231018 | 152000 | 2061376550 | 10720 | 10720 | 10720 | 10720 | 0 |
| 252 | 20231018 | 151900 | 2061376550 | 10720 | 10770 | 10770 | 10720 | 441 |
| 253 | 20231018 | 151800 | 2056647980 | 10720 | 10730 | 10730 | 10720 | 1064 |
| 254 | 20231018 | 151700 | 2045238790 | 10770 | 10770 | 10770 | 10770 | 25 |
| 255 | 20231018 | 151600 | 2044969540 | 10730 | 10720 | 10730 | 10720 | 485 |
| 256 | 20231018 | 151500 | 2039766130 | 10720 | 10720 | 10720 | 10710 | 104 |
| 257 | 20231018 | 151400 | 2038652050 | 10720 | 10770 | 10770 | 10710 | 280 |
| 258 | 20231018 | 151300 | 2035649300 | 10770 | 10770 | 10770 | 10770 | 27 |
| 259 | 20231018 | 151200 | 2035358510 | 10730 | 10730 | 10770 | 10730 | 101 |
| 260 | 20231018 | 151100 | 2034272580 | 10760 | 10770 | 10770 | 10760 | 231 |
| 261 | 20231018 | 151000 | 2031785400 | 10770 | 10740 | 10770 | 10730 | 822 |
| 262 | 20231018 | 150900 | 2022952620 | 10790 | 10790 | 10790 | 10740 | 457 |
| 263 | 20231018 | 150800 | 2018026380 | 10780 | 10740 | 10780 | 10740 | 335 |
| 264 | 20231018 | 150700 | 2014415240 | 10780 | 10780 | 10780 | 10780 | 193 |
| 265 | 20231018 | 150600 | 2012334700 | 10730 | 10740 | 10790 | 10730 | 314 |
| 266 | 20231018 | 150500 | 2008954160 | 10790 | 10780 | 10790 | 10780 | 291 |
| 267 | 20231018 | 150400 | 2005817040 | 10780 | 10780 | 10780 | 10780 | 137 |
| 268 | 20231018 | 150300 | 2004340180 | 10700 | 10780 | 10780 | 10700 | 270 |
| 269 | 20231018 | 150200 | 2001439740 | 10780 | 10720 | 10780 | 10700 | 881 |
| 270 | 20231018 | 150100 | 1991995080 | 10710 | 10710 | 10780 | 10700 | 635 |
| 271 | 20231018 | 150000 | 1985173280 | 10690 | 10730 | 10770 | 10690 | 828 |
| 272 | 20231018 | 145900 | 1976267130 | 10730 | 10720 | 10730 | 10720 | 167 |
| 273 | 20231018 | 145800 | 1974475230 | 10720 | 10670 | 10720 | 10660 | 575 |
| 274 | 20231018 | 145700 | 1968344050 | 10720 | 10680 | 10720 | 10660 | 2148 |
| 275 | 20231018 | 145600 | 1945404750 | 10690 | 10690 | 10720 | 10690 | 247 |
| 276 | 20231018 | 145500 | 1942758710 | 10690 | 10720 | 10720 | 10690 | 1117 |
| 277 | 20231018 | 145400 | 1930814470 | 10700 | 10720 | 10720 | 10680 | 291 |
| 278 | 20231018 | 145300 | 1927702330 | 10720 | 10720 | 10720 | 10720 | 128 |
| 279 | 20231018 | 145200 | 1926330170 | 10720 | 10720 | 10720 | 10720 | 180 |
| 280 | 20231018 | 145100 | 1924400570 | 10680 | 10730 | 10730 | 10680 | 519 |
| 281 | 20231018 | 145000 | 1918846940 | 10710 | 10740 | 10740 | 10710 | 161 |
| 282 | 20231018 | 144900 | 1917118190 | 10740 | 10740 | 10740 | 10740 | 149 |
| 283 | 20231018 | 144800 | 1915517930 | 10690 | 10710 | 10710 | 10690 | 177 |
| 284 | 20231018 | 144700 | 1913623270 | 10740 | 10720 | 10740 | 10720 | 184 |
| 285 | 20231018 | 144600 | 1911647130 | 10750 | 10730 | 10750 | 10730 | 157 |
| 286 | 20231018 | 144500 | 1909959410 | 10750 | 10740 | 10750 | 10670 | 349 |
| 287 | 20231018 | 144400 | 1906216860 | 10740 | 10750 | 10750 | 10740 | 147 |
| 288 | 20231018 | 144300 | 1904636620 | 10740 | 10700 | 10740 | 10700 | 166 |
| 289 | 20231018 | 144200 | 1902853820 | 10700 | 10700 | 10760 | 10690 | 288 |
| 290 | 20231018 | 144100 | 1899764540 | 10760 | 10750 | 10760 | 10750 | 177 |
| 291 | 20231018 | 144000 | 1897861780 | 10670 | 10760 | 10760 | 10670 | 152 |
| 292 | 20231018 | 143900 | 1896227610 | 10650 | 10700 | 10760 | 10650 | 609 |
| 293 | 20231018 | 143800 | 1889715840 | 10680 | 10700 | 10780 | 10670 | 416 |
| 294 | 20231018 | 143700 | 1885251300 | 10630 | 10640 | 10640 | 10630 | 425 |
| 295 | 20231018 | 143600 | 1880732190 | 10760 | 10650 | 10760 | 10630 | 227 |
| 296 | 20231018 | 143500 | 1878305160 | 10690 | 10600 | 10690 | 10570 | 2100 |
| 297 | 20231018 | 143400 | 1856037440 | 10600 | 10700 | 10780 | 10600 | 2905 |
| 298 | 20231018 | 143300 | 1825130500 | 10700 | 10700 | 10700 | 10670 | 207 |
| 299 | 20231018 | 143200 | 1822917410 | 10790 | 10680 | 10790 | 10680 | 167 |
| 300 | 20231018 | 143100 | 1821115700 | 10800 | 10690 | 10800 | 10690 | 113 |
| 301 | 20231018 | 143000 | 1819895410 | 10830 | 10830 | 10830 | 10670 | 772 |
| 302 | 20231018 | 142900 | 1811584560 | 10800 | 10800 | 10800 | 10800 | 170 |
| 303 | 20231018 | 142800 | 1809748560 | 10760 | 10720 | 10800 | 10720 | 232 |
| 304 | 20231018 | 142700 | 1807249700 | 10670 | 10730 | 10800 | 10670 | 285 |
| 305 | 20231018 | 142600 | 1804195940 | 10770 | 10740 | 10770 | 10740 | 433 |
| 306 | 20231018 | 142500 | 1799540710 | 10740 | 10740 | 10740 | 10740 | 0 |
| 307 | 20231018 | 142400 | 1799540710 | 10740 | 10740 | 10760 | 10650 | 453 |
| 308 | 20231018 | 142300 | 1794686040 | 10700 | 10740 | 10740 | 10650 | 384 |
| 309 | 20231018 | 142200 | 1790584980 | 10700 | 10730 | 10750 | 10650 | 3929 |
| 310 | 20231018 | 142100 | 1748706270 | 10740 | 10690 | 10740 | 10680 | 268 |
| 311 | 20231018 | 142000 | 1745832650 | 10740 | 10700 | 10740 | 10700 | 1571 |
| 312 | 20231018 | 141900 | 1729017650 | 10680 | 10800 | 10800 | 10680 | 4688 |
| 313 | 20231018 | 141800 | 1678849630 | 10730 | 10800 | 10800 | 10730 | 406 |
| 314 | 20231018 | 141700 | 1674483790 | 10750 | 10800 | 10800 | 10750 | 1656 |
| 315 | 20231018 | 141600 | 1656666870 | 10760 | 10800 | 10800 | 10760 | 166 |
| 316 | 20231018 | 141500 | 1654875190 | 10760 | 10820 | 10820 | 10760 | 281 |
| 317 | 20231018 | 141400 | 1651840530 | 10820 | 10760 | 10820 | 10760 | 60 |
| 318 | 20231018 | 141300 | 1651191930 | 10820 | 10760 | 10820 | 10760 | 176 |
| 319 | 20231018 | 141200 | 1649288810 | 10860 | 10770 | 10860 | 10760 | 291 |
| 320 | 20231018 | 141100 | 1646141340 | 10870 | 10860 | 10870 | 10860 | 152 |
| 321 | 20231018 | 141000 | 1644489120 | 10860 | 10860 | 10860 | 10860 | 150 |
| 322 | 20231018 | 140900 | 1642860120 | 10850 | 10800 | 10850 | 10770 | 266 |
| 323 | 20231018 | 140800 | 1639982630 | 10860 | 10810 | 10860 | 10810 | 277 |
| 324 | 20231018 | 140700 | 1636978510 | 10790 | 10850 | 10850 | 10790 | 1998 |
| 325 | 20231018 | 140600 | 1615396070 | 10810 | 10870 | 10870 | 10810 | 292 |
| 326 | 20231018 | 140500 | 1612229980 | 10850 | 10880 | 10880 | 10830 | 717 |
| 327 | 20231018 | 140400 | 1604445030 | 10890 | 10890 | 10890 | 10890 | 114 |
| 328 | 20231018 | 140300 | 1603203570 | 10830 | 10840 | 10890 | 10830 | 456 |
| 329 | 20231018 | 140200 | 1598245990 | 10890 | 10890 | 10890 | 10890 | 161 |
| 330 | 20231018 | 140100 | 1596492700 | 10890 | 10890 | 10890 | 10890 | 127 |
| 331 | 20231018 | 140000 | 1595109670 | 10900 | 10840 | 10900 | 10810 | 314 |
| 332 | 20231018 | 135900 | 1591696880 | 10850 | 10900 | 10900 | 10850 | 197 |
| 333 | 20231018 | 135800 | 1589550580 | 10900 | 10900 | 10900 | 10900 | 189 |
| 334 | 20231018 | 135700 | 1587490480 | 10810 | 10820 | 10890 | 10810 | 267 |
| 335 | 20231018 | 135600 | 1584592610 | 10900 | 10900 | 10900 | 10900 | 156 |
| 336 | 20231018 | 135500 | 1582892210 | 10820 | 10900 | 10900 | 10820 | 147 |
| 337 | 20231018 | 135400 | 1581291530 | 10840 | 10890 | 10890 | 10840 | 694 |
| 338 | 20231018 | 135300 | 1573759830 | 10890 | 10850 | 10890 | 10840 | 260 |
| 339 | 20231018 | 135200 | 1570934050 | 10850 | 10850 | 10850 | 10850 | 24 |
| 340 | 20231018 | 135100 | 1570673650 | 10890 | 10870 | 10900 | 10850 | 650 |
| 341 | 20231018 | 135000 | 1563600750 | 10870 | 10880 | 10880 | 10870 | 23 |
| 342 | 20231018 | 134900 | 1563350660 | 10900 | 10900 | 10900 | 10900 | 149 |
| 343 | 20231018 | 134800 | 1561726560 | 10880 | 10880 | 10900 | 10870 | 350 |
| 344 | 20231018 | 134700 | 1557915750 | 10900 | 10900 | 10900 | 10900 | 100 |
| 345 | 20231018 | 134600 | 1556825750 | 10900 | 10900 | 10900 | 10900 | 311 |
| 346 | 20231018 | 134500 | 1553435850 | 10900 | 10850 | 10900 | 10840 | 339 |
| 347 | 20231018 | 134400 | 1549750340 | 10910 | 10850 | 10910 | 10850 | 180 |
| 348 | 20231018 | 134300 | 1547787620 | 10910 | 10860 | 10910 | 10850 | 184 |
| 349 | 20231018 | 134200 | 1545782440 | 10860 | 10910 | 10910 | 10860 | 311 |
| 350 | 20231018 | 134100 | 1542396170 | 10860 | 10900 | 10900 | 10860 | 135 |
| 351 | 20231018 | 134000 | 1540924750 | 10920 | 10920 | 10920 | 10920 | 0 |
| 352 | 20231018 | 133900 | 1540924750 | 10920 | 10870 | 10920 | 10840 | 310 |
| 353 | 20231018 | 133800 | 1537552520 | 10930 | 10930 | 10930 | 10930 | 201 |
| 354 | 20231018 | 133700 | 1535355590 | 10930 | 10930 | 10930 | 10930 | 207 |
| 355 | 20231018 | 133600 | 1533093080 | 10950 | 10960 | 10970 | 10840 | 293 |
| 356 | 20231018 | 133500 | 1529897740 | 10950 | 10900 | 10950 | 10900 | 172 |
| 357 | 20231018 | 133400 | 1528016980 | 10910 | 10900 | 10910 | 10800 | 1619 |
| 358 | 20231018 | 133300 | 1510425480 | 10900 | 10830 | 10900 | 10830 | 230 |
| 359 | 20231018 | 133200 | 1507923300 | 10870 | 10850 | 10870 | 10850 | 2593 |
| 360 | 20231018 | 133100 | 1479770940 | 10850 | 10850 | 10850 | 10850 | 208 |
| 361 | 20231018 | 133000 | 1477514140 | 10800 | 10830 | 10850 | 10800 | 954 |
| 362 | 20231018 | 132900 | 1467176820 | 10820 | 10800 | 10820 | 10800 | 1031 |
| 363 | 20231018 | 132800 | 1456027190 | 10800 | 10800 | 10800 | 10800 | 104 |
| 364 | 20231018 | 132700 | 1454903990 | 10720 | 10800 | 10820 | 10720 | 647 |
| 365 | 20231018 | 132600 | 1447926630 | 10790 | 10790 | 10790 | 10790 | 10 |
| 366 | 20231018 | 132500 | 1447818730 | 10800 | 10740 | 10800 | 10740 | 667 |
| 367 | 20231018 | 132400 | 1440615790 | 10810 | 10750 | 10810 | 10720 | 231 |
| 368 | 20231018 | 132300 | 1438127540 | 10810 | 10760 | 10810 | 10760 | 224 |
| 369 | 20231018 | 132200 | 1435709200 | 10810 | 10810 | 10810 | 10810 | 171 |
| 370 | 20231018 | 132100 | 1433860690 | 10750 | 10820 | 10820 | 10750 | 295 |
| 371 | 20231018 | 132000 | 1430677830 | 10830 | 10830 | 10830 | 10760 | 332 |
| 372 | 20231018 | 131900 | 1427094950 | 10810 | 10810 | 10860 | 10800 | 1217 |
| 373 | 20231018 | 131800 | 1413934130 | 10800 | 10790 | 10800 | 10740 | 1735 |
| 374 | 20231018 | 131700 | 1395204170 | 10790 | 10800 | 10800 | 10790 | 55 |
| 375 | 20231018 | 131600 | 1394610690 | 10800 | 10790 | 10800 | 10790 | 310 |
| 376 | 20231018 | 131500 | 1391264290 | 10770 | 10730 | 10790 | 10710 | 355 |
| 377 | 20231018 | 131400 | 1387449460 | 10800 | 10730 | 10800 | 10730 | 644 |
| 378 | 20231018 | 131300 | 1380503720 | 10730 | 10800 | 10800 | 10730 | 332 |
| 379 | 20231018 | 131200 | 1376930980 | 10800 | 10760 | 10800 | 10710 | 1049 |
| 380 | 20231018 | 131100 | 1365645710 | 10750 | 10750 | 10750 | 10750 | 177 |
| 381 | 20231018 | 131000 | 1363742960 | 10720 | 10740 | 10750 | 10720 | 828 |
| 382 | 20231018 | 130900 | 1354855930 | 10750 | 10770 | 10800 | 10730 | 2705 |
| 383 | 20231018 | 130800 | 1325749430 | 10770 | 10530 | 10800 | 10530 | 19469 |
| 384 | 20231018 | 130700 | 1119211190 | 10220 | 10220 | 10220 | 10220 | 0 |
| 385 | 20231018 | 130600 | 1119211190 | 10220 | 10860 | 10870 | 10220 | 11070 |
| 386 | 20231018 | 130500 | 1000700510 | 10870 | 10860 | 10870 | 10860 | 407 |
| 387 | 20231018 | 130400 | 996277850 | 10830 | 10830 | 10830 | 10830 | 100 |
| 388 | 20231018 | 130300 | 995194850 | 10830 | 10840 | 10840 | 10830 | 130 |
| 389 | 20231018 | 130200 | 993786420 | 10860 | 10860 | 10860 | 10860 | 0 |
| 390 | 20231018 | 130100 | 993786420 | 10860 | 10860 | 10860 | 10860 | 0 |
| 391 | 20231018 | 130000 | 993786420 | 10860 | 10840 | 10860 | 10830 | 131 |
| 392 | 20231018 | 125900 | 992367150 | 10820 | 10820 | 10820 | 10820 | 0 |
| 393 | 20231018 | 125800 | 992367150 | 10820 | 10820 | 10820 | 10820 | 19 |
| 394 | 20231018 | 125700 | 992161570 | 10820 | 10840 | 10840 | 10820 | 111 |
| 395 | 20231018 | 125600 | 990960380 | 10820 | 10820 | 10820 | 10820 | 0 |
| 396 | 20231018 | 125500 | 990960380 | 10820 | 10820 | 10820 | 10820 | 79 |
| 397 | 20231018 | 125400 | 990105600 | 10820 | 10850 | 10850 | 10820 | 277 |
| 398 | 20231018 | 125300 | 987103440 | 10860 | 10860 | 10860 | 10860 | 0 |
| 399 | 20231018 | 125200 | 987103440 | 10860 | 10860 | 10860 | 10860 | 1 |
| 400 | 20231018 | 125100 | 987092580 | 10840 | 10840 | 10840 | 10840 | 230 |
| 401 | 20231018 | 125000 | 984599380 | 10840 | 10840 | 10840 | 10840 | 100 |
| 402 | 20231018 | 124900 | 983515380 | 10800 | 10800 | 10800 | 10800 | 2000 |
| 403 | 20231018 | 124800 | 961915380 | 10790 | 10800 | 10800 | 10790 | 130 |
| 404 | 20231018 | 124700 | 960511820 | 10800 | 10800 | 10800 | 10800 | 1043 |
| 405 | 20231018 | 124600 | 949247420 | 10800 | 10820 | 10820 | 10800 | 6019 |
| 406 | 20231018 | 124500 | 884219030 | 10820 | 10820 | 10820 | 10820 | 130 |
| 407 | 20231018 | 124400 | 882812430 | 10820 | 10840 | 10840 | 10820 | 1796 |
| 408 | 20231018 | 124300 | 863371910 | 10830 | 10850 | 10850 | 10830 | 200 |
| 409 | 20231018 | 124200 | 861205500 | 10840 | 10850 | 10850 | 10840 | 132 |
| 410 | 20231018 | 124100 | 859774400 | 10850 | 10850 | 10850 | 10850 | 1 |
| 411 | 20231018 | 124000 | 859763550 | 10840 | 10840 | 10840 | 10840 | 121 |
| 412 | 20231018 | 123900 | 858451910 | 10840 | 10840 | 10840 | 10840 | 130 |
| 413 | 20231018 | 123800 | 857042710 | 10840 | 10840 | 10840 | 10840 | 100 |
| 414 | 20231018 | 123700 | 855958710 | 10840 | 10840 | 10840 | 10840 | 15 |
| 415 | 20231018 | 123600 | 855796110 | 10840 | 10850 | 10850 | 10840 | 145 |
| 416 | 20231018 | 123500 | 854223630 | 10850 | 10850 | 10850 | 10850 | 520 |
| 417 | 20231018 | 123400 | 848581630 | 10850 | 10860 | 10860 | 10850 | 453 |
| 418 | 20231018 | 123300 | 843664070 | 10860 | 10860 | 10890 | 10860 | 153 |
| 419 | 20231018 | 123200 | 842001800 | 10860 | 10870 | 10870 | 10860 | 787 |
| 420 | 20231018 | 123100 | 833450700 | 10890 | 10890 | 10890 | 10890 | 67 |
| 421 | 20231018 | 123000 | 832721070 | 10880 | 10880 | 10880 | 10880 | 1027 |
| 422 | 20231018 | 122900 | 821547310 | 10890 | 10890 | 10890 | 10890 | 2454 |
| 423 | 20231018 | 122800 | 794823250 | 10900 | 10900 | 10900 | 10900 | 50 |
| 424 | 20231018 | 122700 | 794278250 | 10900 | 10900 | 10900 | 10900 | 1276 |
| 425 | 20231018 | 122600 | 780369850 | 10950 | 10950 | 10950 | 10950 | 0 |
| 426 | 20231018 | 122500 | 780369850 | 10950 | 10950 | 10950 | 10950 | 0 |
| 427 | 20231018 | 122400 | 780369850 | 10950 | 10900 | 10950 | 10900 | 197 |
| 428 | 20231018 | 122300 | 778219200 | 10900 | 10900 | 10900 | 10900 | 0 |
| 429 | 20231018 | 122200 | 778219200 | 10900 | 10900 | 10900 | 10900 | 0 |
| 430 | 20231018 | 122100 | 778219200 | 10900 | 10910 | 10910 | 10900 | 130 |
| 431 | 20231018 | 122000 | 776801790 | 10900 | 10960 | 10960 | 10900 | 52 |
| 432 | 20231018 | 121900 | 776233190 | 10900 | 10900 | 10900 | 10900 | 0 |
| 433 | 20231018 | 121800 | 776233190 | 10900 | 10900 | 10900 | 10900 | 130 |
| 434 | 20231018 | 121700 | 774816190 | 10900 | 10900 | 10900 | 10900 | 0 |
| 435 | 20231018 | 121600 | 774816190 | 10900 | 10900 | 10900 | 10900 | 0 |
| 436 | 20231018 | 121500 | 774816190 | 10900 | 10900 | 10900 | 10900 | 130 |
| 437 | 20231018 | 121400 | 773399190 | 10950 | 10950 | 10950 | 10950 | 15 |
| 438 | 20231018 | 121300 | 773234940 | 10900 | 10900 | 10900 | 10900 | 0 |
| 439 | 20231018 | 121200 | 773234940 | 10900 | 10900 | 10900 | 10900 | 130 |
| 440 | 20231018 | 121100 | 771817940 | 10950 | 10940 | 10950 | 10940 | 46 |
| 441 | 20231018 | 121000 | 771314690 | 10900 | 10900 | 10900 | 10900 | 0 |
| 442 | 20231018 | 120900 | 771314690 | 10900 | 10900 | 10900 | 10890 | 130 |
| 443 | 20231018 | 120800 | 769898730 | 10890 | 10890 | 10890 | 10890 | 0 |
| 444 | 20231018 | 120700 | 769898730 | 10890 | 10890 | 10890 | 10890 | 0 |
| 445 | 20231018 | 120600 | 769898730 | 10890 | 10900 | 10900 | 10890 | 130 |
| 446 | 20231018 | 120500 | 768482550 | 10890 | 10890 | 10890 | 10890 | 0 |
| 447 | 20231018 | 120400 | 768482550 | 10890 | 10890 | 10890 | 10890 | 0 |
| 448 | 20231018 | 120300 | 768482550 | 10890 | 10900 | 10900 | 10890 | 139 |
| 449 | 20231018 | 120200 | 766968730 | 10900 | 10900 | 10900 | 10900 | 0 |
| 450 | 20231018 | 120100 | 766968730 | 10900 | 10900 | 10900 | 10900 | 0 |
| 451 | 20231018 | 120000 | 766968730 | 10900 | 10920 | 10920 | 10900 | 130 |
| 452 | 20231018 | 115900 | 765550930 | 10890 | 10890 | 10890 | 10890 | 0 |
| 453 | 20231018 | 115800 | 765550930 | 10890 | 10890 | 10890 | 10890 | 0 |
| 454 | 20231018 | 115700 | 765550930 | 10890 | 10890 | 10890 | 10890 | 165 |
| 455 | 20231018 | 115600 | 763754080 | 10900 | 10900 | 10900 | 10900 | 0 |
| 456 | 20231018 | 115500 | 763754080 | 10900 | 10900 | 10900 | 10900 | 1237 |
| 457 | 20231018 | 115400 | 750270780 | 10900 | 10900 | 10900 | 10900 | 131 |
| 458 | 20231018 | 115300 | 748842880 | 10950 | 10900 | 10950 | 10900 | 71 |
| 459 | 20231018 | 115200 | 748068930 | 10900 | 10900 | 10900 | 10900 | 150 |
| 460 | 20231018 | 115100 | 746433930 | 10900 | 10930 | 10930 | 10900 | 175 |
| 461 | 20231018 | 115000 | 744524670 | 10950 | 10950 | 10950 | 10950 | 6 |
| 462 | 20231018 | 114900 | 744458970 | 10960 | 10960 | 10960 | 10900 | 12 |
| 463 | 20231018 | 114800 | 744328050 | 10900 | 10900 | 10900 | 10900 | 187 |
| 464 | 20231018 | 114700 | 742289750 | 10910 | 10900 | 10910 | 10900 | 76 |
| 465 | 20231018 | 114600 | 741460690 | 10890 | 10890 | 10890 | 10890 | 0 |
| 466 | 20231018 | 114500 | 741460690 | 10890 | 10890 | 10890 | 10890 | 133 |
| 467 | 20231018 | 114400 | 740012320 | 10890 | 10890 | 10890 | 10890 | 86 |
| 468 | 20231018 | 114300 | 739075780 | 10890 | 10890 | 10890 | 10890 | 300 |
| 469 | 20231018 | 114200 | 735808780 | 10890 | 10890 | 10890 | 10890 | 944 |
| 470 | 20231018 | 114100 | 725528620 | 10890 | 10890 | 10890 | 10890 | 1229 |
| 471 | 20231018 | 114000 | 712144810 | 10890 | 10890 | 10890 | 10890 | 0 |
| 472 | 20231018 | 113900 | 712144810 | 10890 | 10900 | 10900 | 10890 | 755 |
| 473 | 20231018 | 113800 | 703922810 | 10970 | 10970 | 10970 | 10970 | 0 |
| 474 | 20231018 | 113700 | 703922810 | 10970 | 10910 | 10970 | 10910 | 31 |
| 475 | 20231018 | 113600 | 703584540 | 10890 | 10900 | 10900 | 10870 | 1097 |
| 476 | 20231018 | 113500 | 691629000 | 10940 | 10940 | 10940 | 10940 | 0 |
| 477 | 20231018 | 113400 | 691629000 | 10940 | 10880 | 10940 | 10880 | 201 |
| 478 | 20231018 | 113300 | 689430710 | 10870 | 10880 | 10880 | 10870 | 324 |
| 479 | 20231018 | 113200 | 685908590 | 10880 | 10880 | 10880 | 10880 | 0 |
| 480 | 20231018 | 113100 | 685908590 | 10880 | 10910 | 10910 | 10880 | 3444 |
| 481 | 20231018 | 113000 | 648377910 | 10910 | 10960 | 10960 | 10910 | 114 |
| 482 | 20231018 | 112900 | 647133430 | 10990 | 10990 | 10990 | 10990 | 6 |
| 483 | 20231018 | 112800 | 647067490 | 10990 | 10990 | 10990 | 10990 | 1 |
| 484 | 20231018 | 112700 | 647056500 | 10900 | 10910 | 10910 | 10900 | 133 |
| 485 | 20231018 | 112600 | 645606740 | 10900 | 10900 | 10900 | 10900 | 0 |
| 486 | 20231018 | 112500 | 645606740 | 10900 | 10900 | 10900 | 10900 | 200 |
| 487 | 20231018 | 112400 | 643426740 | 10900 | 10910 | 10910 | 10900 | 133 |
| 488 | 20231018 | 112300 | 641976990 | 10900 | 10900 | 10900 | 10900 | 0 |
| 489 | 20231018 | 112200 | 641976990 | 10900 | 10900 | 10900 | 10900 | 0 |
| 490 | 20231018 | 112100 | 641976990 | 10900 | 10910 | 10910 | 10890 | 143 |
| 491 | 20231018 | 112000 | 640419510 | 10890 | 10890 | 10890 | 10890 | 0 |
| 492 | 20231018 | 111900 | 640419510 | 10890 | 10890 | 10890 | 10890 | 50 |
| 493 | 20231018 | 111800 | 639875010 | 10890 | 10910 | 10910 | 10890 | 333 |
| 494 | 20231018 | 111700 | 636247580 | 10990 | 10990 | 10990 | 10990 | 0 |
| 495 | 20231018 | 111600 | 636247580 | 10990 | 10900 | 10990 | 10900 | 71 |
| 496 | 20231018 | 111500 | 635473590 | 10900 | 10920 | 10920 | 10880 | 6074 |
| 497 | 20231018 | 111400 | 569267040 | 10920 | 10920 | 10920 | 10920 | 200 |
| 498 | 20231018 | 111300 | 567083040 | 10920 | 10920 | 10920 | 10920 | 0 |
| 499 | 20231018 | 111200 | 567083040 | 10920 | 10930 | 10930 | 10920 | 133 |
| 500 | 20231018 | 111100 | 565629740 | 10930 | 10930 | 10930 | 10930 | 0 |
| 501 | 20231018 | 111000 | 565629740 | 10930 | 10930 | 10930 | 10930 | 0 |
| 502 | 20231018 | 110900 | 565629740 | 10930 | 10940 | 10940 | 10930 | 133 |
| 503 | 20231018 | 110800 | 564174840 | 10930 | 10930 | 10930 | 10930 | 0 |
| 504 | 20231018 | 110700 | 564174840 | 10930 | 10930 | 10930 | 10930 | 0 |
| 505 | 20231018 | 110600 | 564174840 | 10930 | 10930 | 10930 | 10930 | 133 |
| 506 | 20231018 | 110500 | 562721150 | 11000 | 11000 | 11000 | 11000 | 0 |
| 507 | 20231018 | 110400 | 562721150 | 11000 | 10990 | 11000 | 10990 | 191 |
| 508 | 20231018 | 110300 | 560620660 | 10910 | 10920 | 10920 | 10910 | 133 |
| 509 | 20231018 | 110200 | 559169130 | 10910 | 10910 | 10910 | 10910 | 500 |
| 510 | 20231018 | 110100 | 553714130 | 10910 | 10950 | 10950 | 10910 | 590 |
| 511 | 20231018 | 110000 | 547257230 | 10910 | 10910 | 10920 | 10910 | 383 |
| 512 | 20231018 | 105900 | 543078650 | 10910 | 10920 | 10920 | 10910 | 1300 |
| 513 | 20231018 | 105800 | 528895600 | 10910 | 10920 | 10920 | 10910 | 60 |
| 514 | 20231018 | 105700 | 528240990 | 10980 | 10930 | 10980 | 10910 | 1214 |
| 515 | 20231018 | 105600 | 514974600 | 10930 | 10930 | 10930 | 10930 | 0 |
| 516 | 20231018 | 105500 | 514974600 | 10930 | 10930 | 10930 | 10930 | 518 |
| 517 | 20231018 | 105400 | 509312860 | 10930 | 10940 | 10940 | 10930 | 301 |
| 518 | 20231018 | 105300 | 506020720 | 10940 | 10940 | 10940 | 10940 | 0 |
| 519 | 20231018 | 105200 | 506020720 | 10940 | 10940 | 10940 | 10940 | 0 |
| 520 | 20231018 | 105100 | 506020720 | 10940 | 10960 | 10960 | 10940 | 133 |
| 521 | 20231018 | 105000 | 504565080 | 10950 | 10950 | 10950 | 10950 | 0 |
| 522 | 20231018 | 104900 | 504565080 | 10950 | 10950 | 10950 | 10950 | 100 |
| 523 | 20231018 | 104800 | 503470080 | 10950 | 10930 | 10950 | 10930 | 233 |
| 524 | 20231018 | 104700 | 500921390 | 10980 | 10980 | 10980 | 10980 | 363 |
| 525 | 20231018 | 104600 | 496935650 | 10930 | 10970 | 10980 | 10930 | 498 |
| 526 | 20231018 | 104500 | 491487150 | 10930 | 10930 | 10930 | 10930 | 133 |
| 527 | 20231018 | 104400 | 490033460 | 10930 | 10930 | 10930 | 10930 | 0 |
| 528 | 20231018 | 104300 | 490033460 | 10930 | 10930 | 10930 | 10930 | 0 |
| 529 | 20231018 | 104200 | 490033460 | 10930 | 10930 | 10930 | 10930 | 133 |
| 530 | 20231018 | 104100 | 488579770 | 10940 | 10940 | 10940 | 10940 | 60 |
| 531 | 20231018 | 104000 | 487923370 | 10980 | 10950 | 10980 | 10930 | 1952 |
| 532 | 20231018 | 103900 | 466572760 | 10950 | 10960 | 10960 | 10950 | 199 |
| 533 | 20231018 | 103800 | 464392470 | 10980 | 10980 | 10980 | 10980 | 0 |
| 534 | 20231018 | 103700 | 464392470 | 10980 | 10980 | 10980 | 10980 | 0 |
| 535 | 20231018 | 103600 | 464392470 | 10980 | 10980 | 10980 | 10980 | 428 |
| 536 | 20231018 | 103500 | 459693030 | 11000 | 10980 | 11000 | 10980 | 317 |
| 537 | 20231018 | 103400 | 456211970 | 10980 | 10980 | 10980 | 10980 | 50 |
| 538 | 20231018 | 103300 | 455662970 | 10950 | 10950 | 10950 | 10950 | 133 |
| 539 | 20231018 | 103200 | 454206620 | 10950 | 10940 | 10950 | 10940 | 75 |
| 540 | 20231018 | 103100 | 453385670 | 10910 | 10910 | 10910 | 10910 | 0 |
| 541 | 20231018 | 103000 | 453385670 | 10910 | 10920 | 10920 | 10910 | 204 |
| 542 | 20231018 | 102900 | 451159500 | 10960 | 10960 | 10960 | 10960 | 1 |
| 543 | 20231018 | 102800 | 451148540 | 10910 | 10910 | 10910 | 10910 | 5 |
| 544 | 20231018 | 102700 | 451093990 | 10910 | 10910 | 10910 | 10910 | 133 |
| 545 | 20231018 | 102600 | 449642960 | 10910 | 10950 | 10950 | 10900 | 5588 |
| 546 | 20231018 | 102500 | 388611980 | 10950 | 10950 | 10950 | 10950 | 0 |
| 547 | 20231018 | 102400 | 388611980 | 10950 | 10960 | 10960 | 10950 | 1144 |
| 548 | 20231018 | 102300 | 376084180 | 10950 | 10960 | 10960 | 10950 | 300 |
| 549 | 20231018 | 102200 | 372798970 | 10950 | 10950 | 10950 | 10950 | 180 |
| 550 | 20231018 | 102100 | 370827970 | 11010 | 11010 | 11010 | 11010 | 1 |
| 551 | 20231018 | 102000 | 370816960 | 10970 | 10980 | 10980 | 10960 | 540 |
| 552 | 20231018 | 101900 | 364896500 | 10970 | 10980 | 10980 | 10970 | 123 |
| 553 | 20231018 | 101800 | 363546200 | 10980 | 10980 | 10980 | 10980 | 271 |
| 554 | 20231018 | 101700 | 360570620 | 10980 | 10980 | 10980 | 10980 | 72 |
| 555 | 20231018 | 101600 | 359780060 | 11000 | 11010 | 11010 | 11000 | 1192 |
| 556 | 20231018 | 101500 | 346667590 | 11010 | 11010 | 11010 | 11010 | 0 |
| 557 | 20231018 | 101400 | 346667590 | 11010 | 11000 | 11010 | 11000 | 63 |
| 558 | 20231018 | 101300 | 345974490 | 10980 | 11000 | 11000 | 10980 | 382 |
| 559 | 20231018 | 101200 | 341772760 | 11010 | 11010 | 11010 | 11010 | 10 |
| 560 | 20231018 | 101100 | 341662660 | 11030 | 11030 | 11030 | 11030 | 0 |
| 561 | 20231018 | 101000 | 341662660 | 11030 | 11030 | 11030 | 11030 | 28 |
| 562 | 20231018 | 100900 | 341353820 | 11030 | 11030 | 11030 | 11030 | 0 |
| 563 | 20231018 | 100800 | 341353820 | 11030 | 11030 | 11030 | 11030 | 1 |
| 564 | 20231018 | 100700 | 341342790 | 10970 | 10970 | 10970 | 10970 | 0 |
| 565 | 20231018 | 100600 | 341342790 | 10970 | 10970 | 10970 | 10970 | 141 |
| 566 | 20231018 | 100500 | 339796020 | 11030 | 11030 | 11030 | 11030 | 5 |
| 567 | 20231018 | 100400 | 339740870 | 11030 | 11030 | 11030 | 11030 | 0 |
| 568 | 20231018 | 100300 | 339740870 | 11030 | 11030 | 11030 | 11030 | 0 |
| 569 | 20231018 | 100200 | 339740870 | 11030 | 11030 | 11030 | 11030 | 30 |
| 570 | 20231018 | 100100 | 339409970 | 11030 | 11030 | 11030 | 11030 | 0 |
| 571 | 20231018 | 100000 | 339409970 | 11030 | 11030 | 11030 | 11030 | 1 |
| 572 | 20231018 | 095900 | 339398940 | 10960 | 10960 | 10960 | 10960 | 0 |
| 573 | 20231018 | 095800 | 339398940 | 10960 | 10960 | 10960 | 10960 | 5 |
| 574 | 20231018 | 095700 | 339344140 | 10960 | 10970 | 10970 | 10960 | 103 |
| 575 | 20231018 | 095600 | 338214840 | 10970 | 10990 | 10990 | 10970 | 160 |
| 576 | 20231018 | 095500 | 336459580 | 10970 | 10970 | 10970 | 10970 | 0 |
| 577 | 20231018 | 095400 | 336459580 | 10970 | 10970 | 10970 | 10970 | 0 |
| 578 | 20231018 | 095300 | 336459580 | 10970 | 10970 | 10970 | 10970 | 100 |
| 579 | 20231018 | 095200 | 335362580 | 10980 | 11000 | 11000 | 10980 | 2466 |
| 580 | 20231018 | 095100 | 308268740 | 11000 | 11050 | 11050 | 11000 | 1936 |
| 581 | 20231018 | 095000 | 286951670 | 11020 | 11030 | 11030 | 11020 | 311 |
| 582 | 20231018 | 094900 | 283524370 | 11050 | 11050 | 11050 | 11050 | 15 |
| 583 | 20231018 | 094800 | 283358620 | 11020 | 11020 | 11020 | 11020 | 13 |
| 584 | 20231018 | 094700 | 283215360 | 11050 | 11050 | 11050 | 11050 | 15 |
| 585 | 20231018 | 094600 | 283049610 | 11020 | 11040 | 11040 | 11020 | 213 |
| 586 | 20231018 | 094500 | 280698170 | 11050 | 11050 | 11050 | 11050 | 15 |
| 587 | 20231018 | 094400 | 280532420 | 11010 | 11010 | 11010 | 11000 | 854 |
| 588 | 20231018 | 094300 | 271137200 | 11010 | 11010 | 11010 | 11010 | 10 |
| 589 | 20231018 | 094200 | 271027100 | 10990 | 10990 | 10990 | 10990 | 0 |
| 590 | 20231018 | 094100 | 271027100 | 10990 | 11030 | 11030 | 10990 | 2891 |
| 591 | 20231018 | 094000 | 239198120 | 11080 | 11080 | 11080 | 11080 | 0 |
| 592 | 20231018 | 093900 | 239198120 | 11080 | 11080 | 11080 | 11080 | 1 |
| 593 | 20231018 | 093800 | 239187040 | 11010 | 11070 | 11070 | 11010 | 2566 |
| 594 | 20231018 | 093700 | 210861810 | 11080 | 11090 | 11090 | 11080 | 415 |
| 595 | 20231018 | 093600 | 206263580 | 11090 | 11090 | 11090 | 11090 | 114 |
| 596 | 20231018 | 093500 | 204999320 | 11090 | 11100 | 11100 | 11090 | 56 |
| 597 | 20231018 | 093400 | 204378100 | 11100 | 11110 | 11110 | 11100 | 109 |
| 598 | 20231018 | 093300 | 203168020 | 11120 | 11120 | 11120 | 11120 | 0 |
| 599 | 20231018 | 093200 | 203168020 | 11120 | 11130 | 11130 | 11110 | 54 |
| 600 | 20231018 | 093100 | 202567370 | 11130 | 11140 | 11140 | 11130 | 264 |
| 601 | 20231018 | 093000 | 199628590 | 11210 | 11210 | 11210 | 11210 | 0 |
| 602 | 20231018 | 092900 | 199628590 | 11210 | 11210 | 11210 | 11210 | 0 |
| 603 | 20231018 | 092800 | 199628590 | 11210 | 11210 | 11210 | 11210 | 4 |
| 604 | 20231018 | 092700 | 199583750 | 11210 | 11210 | 11210 | 11210 | 0 |
| 605 | 20231018 | 092600 | 199583750 | 11210 | 11210 | 11210 | 11210 | 866 |
| 606 | 20231018 | 092500 | 189875890 | 11210 | 11180 | 11210 | 11180 | 31 |
| 607 | 20231018 | 092400 | 189529280 | 11120 | 11120 | 11120 | 11120 | 6 |
| 608 | 20231018 | 092300 | 189462560 | 11120 | 11100 | 11120 | 11100 | 1283 |
| 609 | 20231018 | 092200 | 175217660 | 11050 | 11050 | 11050 | 11050 | 20 |
| 610 | 20231018 | 092100 | 174996660 | 11040 | 11040 | 11040 | 11040 | 0 |
| 611 | 20231018 | 092000 | 174996660 | 11040 | 11050 | 11050 | 11040 | 50 |
| 612 | 20231018 | 091900 | 174444620 | 11040 | 11040 | 11040 | 11040 | 0 |
| 613 | 20231018 | 091800 | 174444620 | 11040 | 11040 | 11050 | 11020 | 966 |
| 614 | 20231018 | 091700 | 163789260 | 11050 | 11040 | 11050 | 11040 | 466 |
| 615 | 20231018 | 091600 | 158644100 | 11040 | 11100 | 11100 | 11040 | 1087 |
| 616 | 20231018 | 091500 | 146642440 | 11100 | 11060 | 11100 | 11030 | 3327 |
| 617 | 20231018 | 091400 | 109912550 | 11120 | 11070 | 11120 | 11070 | 417 |
| 618 | 20231018 | 091300 | 105286310 | 11070 | 11070 | 11070 | 11070 | 152 |
| 619 | 20231018 | 091200 | 103603670 | 11070 | 11080 | 11080 | 11070 | 1204 |
| 620 | 20231018 | 091100 | 90271180 | 11080 | 11080 | 11080 | 11080 | 0 |
| 621 | 20231018 | 091000 | 90271180 | 11080 | 11180 | 11180 | 11060 | 52 |
| 622 | 20231018 | 090900 | 89695270 | 11060 | 11100 | 11100 | 11060 | 635 |
| 623 | 20231018 | 090800 | 82665200 | 11100 | 11100 | 11100 | 11100 | 80 |
| 624 | 20231018 | 090700 | 81777200 | 11100 | 11100 | 11100 | 11100 | 80 |
| 625 | 20231018 | 090600 | 80889200 | 11100 | 11050 | 11100 | 11050 | 1568 |
| 626 | 20231018 | 090500 | 63484700 | 11100 | 11120 | 11120 | 11050 | 2979 |
| 627 | 20231018 | 090400 | 30421180 | 11150 | 11110 | 11150 | 11110 | 203 |
| 628 | 20231018 | 090300 | 28165770 | 11110 | 11180 | 11180 | 11110 | 500 |
| 629 | 20231018 | 090200 | 22610640 | 11140 | 11150 | 11150 | 11140 | 102 |
| 630 | 20231018 | 090100 | 21473350 | 11210 | 11160 | 11210 | 11160 | 1035 |
| 631 | 20231018 | 090000 | 9922150 | 11180 | 11170 | 11200 | 11170 | 888 |