32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 190600 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 1214 |
| 3 | 20231016 | 190500 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 4 | 20231016 | 190400 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 5 | 20231016 | 190300 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 6 | 20231016 | 190200 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 7 | 20231016 | 190100 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 8 | 20231016 | 190000 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 9 | 20231016 | 185900 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 10 | 20231016 | 185800 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 11 | 20231016 | 185700 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 12 | 20231016 | 185600 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 13 | 20231016 | 185500 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 14 | 20231016 | 185400 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 15 | 20231016 | 185300 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 16 | 20231016 | 185200 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 17 | 20231016 | 185100 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 18 | 20231016 | 185000 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 19 | 20231016 | 184900 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 20 | 20231016 | 184800 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 21 | 20231016 | 184700 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 22 | 20231016 | 184600 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 23 | 20231016 | 184500 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 24 | 20231016 | 184400 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 25 | 20231016 | 184300 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 26 | 20231016 | 184200 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 27 | 20231016 | 184100 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 28 | 20231016 | 184000 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 29 | 20231016 | 183900 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 30 | 20231016 | 183800 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 31 | 20231016 | 183700 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 32 | 20231016 | 183600 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 1214 |
| 33 | 20231016 | 183500 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 34 | 20231016 | 183400 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 35 | 20231016 | 183300 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 36 | 20231016 | 183200 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 37 | 20231016 | 183100 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 38 | 20231016 | 183000 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 39 | 20231016 | 182900 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 40 | 20231016 | 182800 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 41 | 20231016 | 182700 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 42 | 20231016 | 182600 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 43 | 20231016 | 182500 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 44 | 20231016 | 182400 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 45 | 20231016 | 182300 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 46 | 20231016 | 182200 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 47 | 20231016 | 182100 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 48 | 20231016 | 182000 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 49 | 20231016 | 181900 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 50 | 20231016 | 181800 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 51 | 20231016 | 181700 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 52 | 20231016 | 181600 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 53 | 20231016 | 181500 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 54 | 20231016 | 181400 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 55 | 20231016 | 181300 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 56 | 20231016 | 181200 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 57 | 20231016 | 181100 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 58 | 20231016 | 181000 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 59 | 20231016 | 180900 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 60 | 20231016 | 180800 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 61 | 20231016 | 180700 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 62 | 20231016 | 180600 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 1214 |
| 63 | 20231016 | 180500 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 64 | 20231016 | 180400 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 65 | 20231016 | 180300 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 66 | 20231016 | 180200 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 67 | 20231016 | 180100 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 68 | 20231016 | 180000 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 69 | 20231016 | 175900 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 70 | 20231016 | 175800 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 71 | 20231016 | 175700 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 72 | 20231016 | 175600 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 73 | 20231016 | 175500 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 74 | 20231016 | 175400 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 75 | 20231016 | 175300 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 76 | 20231016 | 175200 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 77 | 20231016 | 175100 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 78 | 20231016 | 175000 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 79 | 20231016 | 174900 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 80 | 20231016 | 174800 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 81 | 20231016 | 174700 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 82 | 20231016 | 174600 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 83 | 20231016 | 174500 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 84 | 20231016 | 174400 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 85 | 20231016 | 174300 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 86 | 20231016 | 174200 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 87 | 20231016 | 174100 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 88 | 20231016 | 174000 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 89 | 20231016 | 173900 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 90 | 20231016 | 173800 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 91 | 20231016 | 173700 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 92 | 20231016 | 173600 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 1214 |
| 93 | 20231016 | 173500 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 94 | 20231016 | 173400 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 95 | 20231016 | 173300 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 96 | 20231016 | 173200 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 97 | 20231016 | 173100 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 98 | 20231016 | 173000 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 99 | 20231016 | 172900 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 100 | 20231016 | 172800 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 101 | 20231016 | 172700 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 102 | 20231016 | 172600 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 103 | 20231016 | 172500 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 104 | 20231016 | 172400 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 105 | 20231016 | 172300 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 106 | 20231016 | 172200 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 107 | 20231016 | 172100 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 108 | 20231016 | 172000 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 109 | 20231016 | 171900 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 110 | 20231016 | 171800 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 111 | 20231016 | 171700 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 112 | 20231016 | 171600 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 113 | 20231016 | 171500 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 114 | 20231016 | 171400 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 115 | 20231016 | 171300 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 116 | 20231016 | 171200 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 117 | 20231016 | 171100 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 118 | 20231016 | 171000 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 119 | 20231016 | 170900 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 120 | 20231016 | 170800 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 121 | 20231016 | 170700 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 122 | 20231016 | 170600 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 1214 |
| 123 | 20231016 | 170500 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 124 | 20231016 | 170400 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 125 | 20231016 | 170300 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 126 | 20231016 | 170200 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 127 | 20231016 | 170100 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 128 | 20231016 | 170000 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 129 | 20231016 | 165900 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 130 | 20231016 | 165800 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 131 | 20231016 | 165700 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 132 | 20231016 | 165600 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 133 | 20231016 | 165500 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 134 | 20231016 | 165400 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 135 | 20231016 | 165300 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 136 | 20231016 | 165200 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 137 | 20231016 | 165100 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 138 | 20231016 | 165000 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 139 | 20231016 | 164900 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 140 | 20231016 | 164800 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 141 | 20231016 | 164700 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 142 | 20231016 | 164600 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 143 | 20231016 | 164500 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 144 | 20231016 | 164400 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 145 | 20231016 | 164300 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 146 | 20231016 | 164200 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 147 | 20231016 | 164100 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 148 | 20231016 | 164000 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 149 | 20231016 | 163900 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 150 | 20231016 | 163800 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 151 | 20231016 | 163700 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 152 | 20231016 | 163600 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 1214 |
| 153 | 20231016 | 163500 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 154 | 20231016 | 163400 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 155 | 20231016 | 163300 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 156 | 20231016 | 163200 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 157 | 20231016 | 163100 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 158 | 20231016 | 163000 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 159 | 20231016 | 162900 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 160 | 20231016 | 162800 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 161 | 20231016 | 162700 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 162 | 20231016 | 162600 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 163 | 20231016 | 162500 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 164 | 20231016 | 162400 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 165 | 20231016 | 162300 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 166 | 20231016 | 162200 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 167 | 20231016 | 162100 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 168 | 20231016 | 162000 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 169 | 20231016 | 161900 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 170 | 20231016 | 161800 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 171 | 20231016 | 161700 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 172 | 20231016 | 161600 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 173 | 20231016 | 161500 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 174 | 20231016 | 161400 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 175 | 20231016 | 161300 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 176 | 20231016 | 161200 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 177 | 20231016 | 161100 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 178 | 20231016 | 161000 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 179 | 20231016 | 160900 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 180 | 20231016 | 160800 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 181 | 20231016 | 160700 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 182 | 20231016 | 160600 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 1214 |
| 183 | 20231016 | 160500 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 184 | 20231016 | 160400 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 185 | 20231016 | 160300 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 186 | 20231016 | 160200 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 187 | 20231016 | 160100 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 188 | 20231016 | 160000 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 189 | 20231016 | 155900 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 190 | 20231016 | 155800 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 191 | 20231016 | 155700 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 192 | 20231016 | 155600 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 193 | 20231016 | 155500 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 194 | 20231016 | 155400 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 195 | 20231016 | 155300 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 196 | 20231016 | 155200 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 197 | 20231016 | 155100 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 198 | 20231016 | 155000 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 199 | 20231016 | 154900 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 200 | 20231016 | 154800 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 201 | 20231016 | 154700 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 202 | 20231016 | 154600 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 203 | 20231016 | 154500 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 204 | 20231016 | 154400 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 205 | 20231016 | 154300 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 206 | 20231016 | 154200 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 207 | 20231016 | 154100 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 208 | 20231016 | 154000 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 209 | 20231016 | 153900 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 210 | 20231016 | 153800 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 211 | 20231016 | 153700 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 212 | 20231016 | 153600 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 1214 |
| 213 | 20231016 | 153500 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 214 | 20231016 | 153400 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 215 | 20231016 | 153300 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 216 | 20231016 | 153200 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 217 | 20231016 | 153100 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 0 |
| 218 | 20231016 | 153000 | 1465633170 | 12690 | 12690 | 12690 | 12690 | 1214 |
| 219 | 20231016 | 152900 | 1450227510 | 12690 | 12690 | 12690 | 12690 | 0 |
| 220 | 20231016 | 152800 | 1450227510 | 12690 | 12690 | 12690 | 12690 | 0 |
| 221 | 20231016 | 152700 | 1450227510 | 12690 | 12690 | 12690 | 12690 | 0 |
| 222 | 20231016 | 152600 | 1450227510 | 12690 | 12690 | 12690 | 12690 | 0 |
| 223 | 20231016 | 152500 | 1450227510 | 12690 | 12690 | 12690 | 12690 | 0 |
| 224 | 20231016 | 152400 | 1450227510 | 12690 | 12690 | 12690 | 12690 | 0 |
| 225 | 20231016 | 152300 | 1450227510 | 12690 | 12690 | 12690 | 12690 | 0 |
| 226 | 20231016 | 152200 | 1450227510 | 12690 | 12690 | 12690 | 12690 | 0 |
| 227 | 20231016 | 152100 | 1450227510 | 12690 | 12690 | 12690 | 12690 | 0 |
| 228 | 20231016 | 152000 | 1450227510 | 12690 | 12690 | 12690 | 12690 | 0 |
| 229 | 20231016 | 151900 | 1450227510 | 12690 | 12680 | 12690 | 12680 | 228 |
| 230 | 20231016 | 151800 | 1447335190 | 12680 | 12650 | 12690 | 12640 | 1067 |
| 231 | 20231016 | 151700 | 1433825890 | 12650 | 12650 | 12650 | 12640 | 471 |
| 232 | 20231016 | 151600 | 1427869740 | 12650 | 12640 | 12650 | 12640 | 1309 |
| 233 | 20231016 | 151500 | 1411313520 | 12640 | 12640 | 12640 | 12640 | 404 |
| 234 | 20231016 | 151400 | 1406206960 | 12640 | 12590 | 12660 | 12590 | 3045 |
| 235 | 20231016 | 151300 | 1367804950 | 12590 | 12590 | 12590 | 12580 | 411 |
| 236 | 20231016 | 151200 | 1362634170 | 12590 | 12590 | 12590 | 12590 | 1589 |
| 237 | 20231016 | 151100 | 1342628660 | 12590 | 12580 | 12590 | 12570 | 1062 |
| 238 | 20231016 | 151000 | 1329266910 | 12580 | 12560 | 12580 | 12550 | 1935 |
| 239 | 20231016 | 150900 | 1304949550 | 12560 | 12550 | 12560 | 12540 | 806 |
| 240 | 20231016 | 150800 | 1294834790 | 12550 | 12550 | 12550 | 12540 | 404 |
| 241 | 20231016 | 150700 | 1289765090 | 12550 | 12540 | 12550 | 12540 | 850 |
| 242 | 20231016 | 150600 | 1279106000 | 12550 | 12540 | 12550 | 12540 | 146 |
| 243 | 20231016 | 150500 | 1277273990 | 12550 | 12530 | 12550 | 12530 | 530 |
| 244 | 20231016 | 150400 | 1270630860 | 12530 | 12520 | 12530 | 12520 | 236 |
| 245 | 20231016 | 150300 | 1267674810 | 12530 | 12520 | 12530 | 12510 | 840 |
| 246 | 20231016 | 150200 | 1257159710 | 12520 | 12520 | 12520 | 12510 | 552 |
| 247 | 20231016 | 150100 | 1250252470 | 12510 | 12500 | 12510 | 12480 | 398 |
| 248 | 20231016 | 150000 | 1245276110 | 12510 | 12480 | 12510 | 12480 | 887 |
| 249 | 20231016 | 145900 | 1234197290 | 12480 | 12480 | 12480 | 12480 | 11 |
| 250 | 20231016 | 145800 | 1234060010 | 12480 | 12480 | 12490 | 12470 | 422 |
| 251 | 20231016 | 145700 | 1228793940 | 12480 | 12440 | 12480 | 12440 | 2512 |
| 252 | 20231016 | 145600 | 1197505190 | 12440 | 12440 | 12440 | 12440 | 417 |
| 253 | 20231016 | 145500 | 1192317710 | 12440 | 12440 | 12440 | 12440 | 185 |
| 254 | 20231016 | 145400 | 1190016310 | 12430 | 12420 | 12430 | 12420 | 1919 |
| 255 | 20231016 | 145300 | 1166180160 | 12430 | 12430 | 12430 | 12430 | 291 |
| 256 | 20231016 | 145200 | 1162563030 | 12430 | 12420 | 12430 | 12420 | 76 |
| 257 | 20231016 | 145100 | 1161618370 | 12420 | 12420 | 12420 | 12420 | 185 |
| 258 | 20231016 | 145000 | 1159320670 | 12420 | 12430 | 12430 | 12410 | 1481 |
| 259 | 20231016 | 144900 | 1140925630 | 12420 | 12440 | 12440 | 12420 | 685 |
| 260 | 20231016 | 144800 | 1132411350 | 12440 | 12440 | 12440 | 12440 | 1056 |
| 261 | 20231016 | 144700 | 1119274710 | 12440 | 12470 | 12470 | 12430 | 2281 |
| 262 | 20231016 | 144600 | 1090884560 | 12460 | 12460 | 12460 | 12460 | 23 |
| 263 | 20231016 | 144500 | 1090597980 | 12460 | 12470 | 12470 | 12460 | 518 |
| 264 | 20231016 | 144400 | 1084143600 | 12470 | 12470 | 12470 | 12470 | 3 |
| 265 | 20231016 | 144300 | 1084106190 | 12470 | 12460 | 12470 | 12460 | 601 |
| 266 | 20231016 | 144200 | 1076617720 | 12460 | 12470 | 12470 | 12460 | 634 |
| 267 | 20231016 | 144100 | 1068712160 | 12480 | 12480 | 12480 | 12480 | 2 |
| 268 | 20231016 | 144000 | 1068687200 | 12480 | 12480 | 12480 | 12470 | 81 |
| 269 | 20231016 | 143900 | 1067676820 | 12470 | 12470 | 12480 | 12470 | 239 |
| 270 | 20231016 | 143800 | 1064696160 | 12460 | 12460 | 12460 | 12460 | 1 |
| 271 | 20231016 | 143700 | 1064683700 | 12460 | 12470 | 12470 | 12460 | 181 |
| 272 | 20231016 | 143600 | 1062427130 | 12470 | 12470 | 12470 | 12470 | 106 |
| 273 | 20231016 | 143500 | 1061105310 | 12470 | 12470 | 12470 | 12470 | 228 |
| 274 | 20231016 | 143400 | 1058262150 | 12460 | 12470 | 12470 | 12460 | 45 |
| 275 | 20231016 | 143300 | 1057701060 | 12470 | 12470 | 12470 | 12460 | 903 |
| 276 | 20231016 | 143200 | 1046449140 | 12470 | 12470 | 12470 | 12470 | 460 |
| 277 | 20231016 | 143100 | 1040712940 | 12470 | 12470 | 12470 | 12470 | 163 |
| 278 | 20231016 | 143000 | 1038680330 | 12480 | 12480 | 12480 | 12480 | 1 |
| 279 | 20231016 | 142900 | 1038667850 | 12480 | 12470 | 12480 | 12470 | 315 |
| 280 | 20231016 | 142800 | 1034739380 | 12470 | 12470 | 12470 | 12470 | 38 |
| 281 | 20231016 | 142700 | 1034265520 | 12480 | 12470 | 12480 | 12470 | 307 |
| 282 | 20231016 | 142600 | 1030437190 | 12470 | 12470 | 12470 | 12470 | 160 |
| 283 | 20231016 | 142500 | 1028441990 | 12470 | 12480 | 12480 | 12470 | 62 |
| 284 | 20231016 | 142400 | 1027668760 | 12480 | 12480 | 12480 | 12480 | 0 |
| 285 | 20231016 | 142300 | 1027668760 | 12480 | 12470 | 12490 | 12470 | 244 |
| 286 | 20231016 | 142200 | 1024623270 | 12460 | 12500 | 12500 | 12460 | 2 |
| 287 | 20231016 | 142100 | 1024598310 | 12500 | 12470 | 12500 | 12470 | 142 |
| 288 | 20231016 | 142000 | 1022825740 | 12470 | 12470 | 12470 | 12460 | 140 |
| 289 | 20231016 | 141900 | 1021079950 | 12470 | 12470 | 12470 | 12470 | 31 |
| 290 | 20231016 | 141800 | 1020693380 | 12470 | 12470 | 12470 | 12460 | 47 |
| 291 | 20231016 | 141700 | 1020107650 | 12470 | 12470 | 12470 | 12470 | 31 |
| 292 | 20231016 | 141600 | 1019721080 | 12470 | 12470 | 12470 | 12470 | 20 |
| 293 | 20231016 | 141500 | 1019471680 | 12460 | 12500 | 12500 | 12460 | 2186 |
| 294 | 20231016 | 141400 | 992192650 | 12510 | 12510 | 12510 | 12510 | 62 |
| 295 | 20231016 | 141300 | 991417030 | 12500 | 12500 | 12500 | 12500 | 0 |
| 296 | 20231016 | 141200 | 991417030 | 12500 | 12500 | 12500 | 12500 | 29 |
| 297 | 20231016 | 141100 | 991054530 | 12510 | 12510 | 12510 | 12510 | 58 |
| 298 | 20231016 | 141000 | 990328950 | 12510 | 12510 | 12510 | 12510 | 23 |
| 299 | 20231016 | 140900 | 990041220 | 12510 | 12510 | 12510 | 12510 | 0 |
| 300 | 20231016 | 140800 | 990041220 | 12510 | 12510 | 12510 | 12510 | 64 |
| 301 | 20231016 | 140700 | 989240580 | 12510 | 12510 | 12510 | 12510 | 0 |
| 302 | 20231016 | 140600 | 989240580 | 12510 | 12510 | 12510 | 12500 | 20 |
| 303 | 20231016 | 140500 | 988990450 | 12500 | 12500 | 12500 | 12500 | 0 |
| 304 | 20231016 | 140400 | 988990450 | 12500 | 12510 | 12510 | 12500 | 4 |
| 305 | 20231016 | 140300 | 988940440 | 12500 | 12500 | 12500 | 12500 | 0 |
| 306 | 20231016 | 140200 | 988940440 | 12500 | 12500 | 12500 | 12500 | 4 |
| 307 | 20231016 | 140100 | 988890440 | 12500 | 12500 | 12500 | 12500 | 200 |
| 308 | 20231016 | 140000 | 986390440 | 12500 | 12500 | 12500 | 12500 | 55 |
| 309 | 20231016 | 135900 | 985702940 | 12510 | 12490 | 12510 | 12490 | 257 |
| 310 | 20231016 | 135800 | 982492970 | 12480 | 12490 | 12490 | 12480 | 100 |
| 311 | 20231016 | 135700 | 981244860 | 12500 | 12480 | 12500 | 12480 | 34 |
| 312 | 20231016 | 135600 | 980819900 | 12480 | 12500 | 12500 | 12480 | 554 |
| 313 | 20231016 | 135500 | 973905070 | 12500 | 12490 | 12500 | 12490 | 45 |
| 314 | 20231016 | 135400 | 973343010 | 12490 | 12490 | 12490 | 12490 | 2 |
| 315 | 20231016 | 135300 | 973318030 | 12490 | 12490 | 12490 | 12490 | 0 |
| 316 | 20231016 | 135200 | 973318030 | 12490 | 12480 | 12500 | 12480 | 281 |
| 317 | 20231016 | 135100 | 969808370 | 12490 | 12490 | 12490 | 12490 | 15 |
| 318 | 20231016 | 135000 | 969621020 | 12490 | 12490 | 12490 | 12490 | 33 |
| 319 | 20231016 | 134900 | 969208850 | 12490 | 12480 | 12490 | 12480 | 4 |
| 320 | 20231016 | 134800 | 969158910 | 12490 | 12490 | 12490 | 12490 | 0 |
| 321 | 20231016 | 134700 | 969158910 | 12490 | 12490 | 12490 | 12480 | 11 |
| 322 | 20231016 | 134600 | 969021570 | 12490 | 12490 | 12490 | 12490 | 0 |
| 323 | 20231016 | 134500 | 969021570 | 12490 | 12480 | 12490 | 12480 | 27 |
| 324 | 20231016 | 134400 | 968684600 | 12480 | 12480 | 12480 | 12480 | 6 |
| 325 | 20231016 | 134300 | 968609720 | 12490 | 12490 | 12510 | 12480 | 782 |
| 326 | 20231016 | 134200 | 958844940 | 12490 | 12490 | 12490 | 12490 | 30 |
| 327 | 20231016 | 134100 | 958470240 | 12490 | 12480 | 12490 | 12480 | 60 |
| 328 | 20231016 | 134000 | 957721390 | 12490 | 12480 | 12490 | 12470 | 86 |
| 329 | 20231016 | 133900 | 956648330 | 12480 | 12460 | 12480 | 12460 | 337 |
| 330 | 20231016 | 133800 | 952446950 | 12470 | 12480 | 12480 | 12460 | 1536 |
| 331 | 20231016 | 133700 | 933292270 | 12490 | 12490 | 12490 | 12480 | 150 |
| 332 | 20231016 | 133600 | 931420250 | 12480 | 12480 | 12480 | 12480 | 1 |
| 333 | 20231016 | 133500 | 931407770 | 12490 | 12500 | 12500 | 12490 | 265 |
| 334 | 20231016 | 133400 | 928097910 | 12500 | 12500 | 12500 | 12490 | 780 |
| 335 | 20231016 | 133300 | 918349070 | 12510 | 12510 | 12510 | 12510 | 225 |
| 336 | 20231016 | 133200 | 915534320 | 12510 | 12510 | 12510 | 12510 | 0 |
| 337 | 20231016 | 133100 | 915534320 | 12510 | 12510 | 12510 | 12510 | 75 |
| 338 | 20231016 | 133000 | 914596070 | 12510 | 12510 | 12510 | 12510 | 53 |
| 339 | 20231016 | 132900 | 913933040 | 12510 | 12510 | 12510 | 12510 | 29 |
| 340 | 20231016 | 132800 | 913570250 | 12510 | 12510 | 12510 | 12510 | 13 |
| 341 | 20231016 | 132700 | 913407620 | 12510 | 12510 | 12510 | 12510 | 3 |
| 342 | 20231016 | 132600 | 913370090 | 12500 | 12500 | 12500 | 12500 | 364 |
| 343 | 20231016 | 132500 | 908820090 | 12510 | 12510 | 12510 | 12500 | 120 |
| 344 | 20231016 | 132400 | 907319390 | 12510 | 12510 | 12510 | 12510 | 5 |
| 345 | 20231016 | 132300 | 907256840 | 12510 | 12510 | 12510 | 12500 | 3 |
| 346 | 20231016 | 132200 | 907219320 | 12520 | 12520 | 12520 | 12520 | 0 |
| 347 | 20231016 | 132100 | 907219320 | 12520 | 12520 | 12520 | 12500 | 22 |
| 348 | 20231016 | 132000 | 906944280 | 12500 | 12500 | 12520 | 12500 | 188 |
| 349 | 20231016 | 131900 | 904592600 | 12520 | 12520 | 12520 | 12520 | 189 |
| 350 | 20231016 | 131800 | 902226320 | 12540 | 12540 | 12540 | 12540 | 1 |
| 351 | 20231016 | 131700 | 902213780 | 12530 | 12530 | 12530 | 12530 | 0 |
| 352 | 20231016 | 131600 | 902213780 | 12530 | 12490 | 12530 | 12480 | 1500 |
| 353 | 20231016 | 131500 | 883442200 | 12530 | 12490 | 12530 | 12490 | 58 |
| 354 | 20231016 | 131400 | 882717740 | 12480 | 12490 | 12490 | 12480 | 152 |
| 355 | 20231016 | 131300 | 880819620 | 12490 | 12490 | 12500 | 12480 | 313 |
| 356 | 20231016 | 131200 | 876910880 | 12500 | 12530 | 12530 | 12490 | 748 |
| 357 | 20231016 | 131100 | 867557520 | 12540 | 12540 | 12540 | 12540 | 10 |
| 358 | 20231016 | 131000 | 867432120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 359 | 20231016 | 130900 | 867432120 | 12540 | 12530 | 12540 | 12530 | 161 |
| 360 | 20231016 | 130800 | 865414180 | 12540 | 12540 | 12540 | 12540 | 1 |
| 361 | 20231016 | 130700 | 865401640 | 12540 | 12540 | 12540 | 12540 | 185 |
| 362 | 20231016 | 130600 | 863081740 | 12550 | 12550 | 12550 | 12550 | 0 |
| 363 | 20231016 | 130500 | 863081740 | 12550 | 12550 | 12550 | 12550 | 203 |
| 364 | 20231016 | 130400 | 860534090 | 12550 | 12550 | 12550 | 12550 | 28 |
| 365 | 20231016 | 130300 | 860182690 | 12550 | 12530 | 12550 | 12530 | 625 |
| 366 | 20231016 | 130200 | 852348370 | 12530 | 12530 | 12530 | 12530 | 80 |
| 367 | 20231016 | 130100 | 851345970 | 12530 | 12530 | 12530 | 12530 | 146 |
| 368 | 20231016 | 130000 | 849516590 | 12520 | 12530 | 12530 | 12520 | 300 |
| 369 | 20231016 | 125900 | 845759590 | 12530 | 12530 | 12530 | 12530 | 0 |
| 370 | 20231016 | 125800 | 845759590 | 12530 | 12530 | 12530 | 12530 | 0 |
| 371 | 20231016 | 125700 | 845759590 | 12530 | 12530 | 12530 | 12530 | 1 |
| 372 | 20231016 | 125600 | 845747060 | 12490 | 12490 | 12490 | 12490 | 3 |
| 373 | 20231016 | 125500 | 845709590 | 12500 | 12500 | 12500 | 12500 | 41 |
| 374 | 20231016 | 125400 | 845197090 | 12500 | 12500 | 12500 | 12500 | 259 |
| 375 | 20231016 | 125300 | 841959590 | 12530 | 12530 | 12530 | 12530 | 0 |
| 376 | 20231016 | 125200 | 841959590 | 12530 | 12490 | 12530 | 12490 | 581 |
| 377 | 20231016 | 125100 | 834695430 | 12500 | 12500 | 12500 | 12500 | 15 |
| 378 | 20231016 | 125000 | 834507930 | 12500 | 12500 | 12500 | 12490 | 53 |
| 379 | 20231016 | 124900 | 833845530 | 12500 | 12500 | 12500 | 12500 | 1 |
| 380 | 20231016 | 124800 | 833833030 | 12490 | 12490 | 12490 | 12490 | 1 |
| 381 | 20231016 | 124700 | 833820540 | 12500 | 12500 | 12500 | 12500 | 502 |
| 382 | 20231016 | 124600 | 827545540 | 12510 | 12510 | 12510 | 12510 | 10 |
| 383 | 20231016 | 124500 | 827420440 | 12510 | 12510 | 12510 | 12510 | 0 |
| 384 | 20231016 | 124400 | 827420440 | 12510 | 12510 | 12510 | 12510 | 44 |
| 385 | 20231016 | 124300 | 826870000 | 12510 | 12510 | 12510 | 12510 | 59 |
| 386 | 20231016 | 124200 | 826131910 | 12510 | 12510 | 12510 | 12510 | 28 |
| 387 | 20231016 | 124100 | 825781630 | 12510 | 12510 | 12510 | 12510 | 190 |
| 388 | 20231016 | 124000 | 823404730 | 12510 | 12510 | 12510 | 12510 | 32 |
| 389 | 20231016 | 123900 | 823004410 | 12510 | 12510 | 12510 | 12510 | 104 |
| 390 | 20231016 | 123800 | 821703370 | 12510 | 12510 | 12510 | 12510 | 36 |
| 391 | 20231016 | 123700 | 821253010 | 12510 | 12510 | 12510 | 12500 | 229 |
| 392 | 20231016 | 123600 | 818388480 | 12510 | 12510 | 12510 | 12510 | 2 |
| 393 | 20231016 | 123500 | 818363460 | 12500 | 12510 | 12510 | 12500 | 217 |
| 394 | 20231016 | 123400 | 815650950 | 12510 | 12510 | 12510 | 12510 | 92 |
| 395 | 20231016 | 123300 | 814500030 | 12510 | 12510 | 12510 | 12510 | 0 |
| 396 | 20231016 | 123200 | 814500030 | 12510 | 12510 | 12510 | 12510 | 1 |
| 397 | 20231016 | 123100 | 814487520 | 12500 | 12510 | 12510 | 12500 | 97 |
| 398 | 20231016 | 123000 | 813274690 | 12500 | 12500 | 12510 | 12500 | 105 |
| 399 | 20231016 | 122900 | 811962160 | 12500 | 12500 | 12500 | 12500 | 2 |
| 400 | 20231016 | 122800 | 811937160 | 12500 | 12500 | 12510 | 12500 | 363 |
| 401 | 20231016 | 122700 | 807399280 | 12500 | 12500 | 12500 | 12500 | 33 |
| 402 | 20231016 | 122600 | 806986780 | 12500 | 12500 | 12500 | 12500 | 0 |
| 403 | 20231016 | 122500 | 806986780 | 12500 | 12510 | 12510 | 12500 | 476 |
| 404 | 20231016 | 122400 | 801036450 | 12500 | 12500 | 12510 | 12500 | 12 |
| 405 | 20231016 | 122300 | 800886440 | 12510 | 12500 | 12510 | 12500 | 119 |
| 406 | 20231016 | 122200 | 799398620 | 12500 | 12500 | 12500 | 12500 | 32 |
| 407 | 20231016 | 122100 | 798998620 | 12500 | 12490 | 12500 | 12490 | 20 |
| 408 | 20231016 | 122000 | 798748780 | 12480 | 12480 | 12480 | 12480 | 200 |
| 409 | 20231016 | 121900 | 796252780 | 12510 | 12500 | 12510 | 12480 | 352 |
| 410 | 20231016 | 121800 | 791858960 | 12510 | 12510 | 12510 | 12510 | 15 |
| 411 | 20231016 | 121700 | 791671310 | 12510 | 12500 | 12510 | 12480 | 352 |
| 412 | 20231016 | 121600 | 787271100 | 12500 | 12500 | 12500 | 12500 | 4 |
| 413 | 20231016 | 121500 | 787221100 | 12500 | 12480 | 12500 | 12480 | 91 |
| 414 | 20231016 | 121400 | 786084360 | 12490 | 12490 | 12490 | 12490 | 2 |
| 415 | 20231016 | 121300 | 786059380 | 12490 | 12490 | 12490 | 12490 | 187 |
| 416 | 20231016 | 121200 | 783723750 | 12490 | 12490 | 12490 | 12490 | 432 |
| 417 | 20231016 | 121100 | 778328070 | 12490 | 12490 | 12490 | 12490 | 760 |
| 418 | 20231016 | 121000 | 768835670 | 12490 | 12490 | 12490 | 12490 | 204 |
| 419 | 20231016 | 120900 | 766287710 | 12490 | 12530 | 12530 | 12490 | 912 |
| 420 | 20231016 | 120800 | 754880150 | 12530 | 12530 | 12530 | 12530 | 135 |
| 421 | 20231016 | 120700 | 753188600 | 12530 | 12530 | 12530 | 12520 | 1086 |
| 422 | 20231016 | 120600 | 739584220 | 12540 | 12530 | 12540 | 12530 | 41 |
| 423 | 20231016 | 120500 | 739070480 | 12540 | 12540 | 12540 | 12540 | 72 |
| 424 | 20231016 | 120400 | 738167600 | 12540 | 12540 | 12540 | 12540 | 0 |
| 425 | 20231016 | 120300 | 738167600 | 12540 | 12530 | 12540 | 12530 | 70 |
| 426 | 20231016 | 120200 | 737290200 | 12530 | 12530 | 12530 | 12530 | 1 |
| 427 | 20231016 | 120100 | 737277670 | 12540 | 12540 | 12540 | 12540 | 1 |
| 428 | 20231016 | 120000 | 737265130 | 12540 | 12540 | 12540 | 12540 | 0 |
| 429 | 20231016 | 115900 | 737265130 | 12540 | 12540 | 12550 | 12530 | 594 |
| 430 | 20231016 | 115800 | 729819860 | 12550 | 12550 | 12550 | 12540 | 39 |
| 431 | 20231016 | 115700 | 729330420 | 12540 | 12550 | 12550 | 12540 | 255 |
| 432 | 20231016 | 115600 | 726132670 | 12550 | 12530 | 12550 | 12530 | 1408 |
| 433 | 20231016 | 115500 | 708480670 | 12540 | 12540 | 12540 | 12540 | 32 |
| 434 | 20231016 | 115400 | 708079390 | 12530 | 12530 | 12530 | 12530 | 0 |
| 435 | 20231016 | 115300 | 708079390 | 12530 | 12530 | 12530 | 12530 | 0 |
| 436 | 20231016 | 115200 | 708079390 | 12530 | 12530 | 12530 | 12530 | 104 |
| 437 | 20231016 | 115100 | 706776270 | 12530 | 12530 | 12540 | 12530 | 61 |
| 438 | 20231016 | 115000 | 706011640 | 12540 | 12530 | 12540 | 12530 | 11 |
| 439 | 20231016 | 114900 | 705873800 | 12530 | 12520 | 12530 | 12520 | 262 |
| 440 | 20231016 | 114800 | 702592760 | 12510 | 12510 | 12510 | 12510 | 50 |
| 441 | 20231016 | 114700 | 701967260 | 12530 | 12530 | 12530 | 12530 | 157 |
| 442 | 20231016 | 114600 | 700000050 | 12540 | 12540 | 12540 | 12540 | 413 |
| 443 | 20231016 | 114500 | 694821030 | 12550 | 12550 | 12550 | 12550 | 0 |
| 444 | 20231016 | 114400 | 694821030 | 12550 | 12550 | 12550 | 12550 | 3 |
| 445 | 20231016 | 114300 | 694783380 | 12550 | 12540 | 12550 | 12490 | 5734 |
| 446 | 20231016 | 114200 | 623013080 | 12550 | 12550 | 12550 | 12550 | 2 |
| 447 | 20231016 | 114100 | 622987980 | 12550 | 12550 | 12570 | 12550 | 91 |
| 448 | 20231016 | 114000 | 621845910 | 12550 | 12550 | 12550 | 12550 | 100 |
| 449 | 20231016 | 113900 | 620590910 | 12550 | 12560 | 12560 | 12550 | 400 |
| 450 | 20231016 | 113800 | 615568310 | 12570 | 12580 | 12580 | 12570 | 276 |
| 451 | 20231016 | 113700 | 612098170 | 12580 | 12570 | 12580 | 12570 | 427 |
| 452 | 20231016 | 113600 | 606728820 | 12570 | 12570 | 12570 | 12570 | 231 |
| 453 | 20231016 | 113500 | 603825150 | 12570 | 12570 | 12570 | 12570 | 80 |
| 454 | 20231016 | 113400 | 602819550 | 12560 | 12560 | 12560 | 12560 | 0 |
| 455 | 20231016 | 113300 | 602819550 | 12560 | 12560 | 12570 | 12560 | 121 |
| 456 | 20231016 | 113200 | 601299460 | 12560 | 12560 | 12560 | 12560 | 776 |
| 457 | 20231016 | 113100 | 591552900 | 12560 | 12560 | 12560 | 12560 | 1 |
| 458 | 20231016 | 113000 | 591540340 | 12560 | 12560 | 12560 | 12560 | 19 |
| 459 | 20231016 | 112900 | 591301700 | 12550 | 12550 | 12550 | 12550 | 0 |
| 460 | 20231016 | 112800 | 591301700 | 12550 | 12550 | 12550 | 12550 | 0 |
| 461 | 20231016 | 112700 | 591301700 | 12550 | 12550 | 12550 | 12550 | 20 |
| 462 | 20231016 | 112600 | 591050700 | 12560 | 12560 | 12560 | 12530 | 579 |
| 463 | 20231016 | 112500 | 583787990 | 12560 | 12550 | 12560 | 12550 | 196 |
| 464 | 20231016 | 112400 | 581328150 | 12550 | 12550 | 12560 | 12550 | 334 |
| 465 | 20231016 | 112300 | 577136440 | 12560 | 12560 | 12560 | 12550 | 204 |
| 466 | 20231016 | 112200 | 574576100 | 12560 | 12560 | 12560 | 12560 | 5 |
| 467 | 20231016 | 112100 | 574513300 | 12550 | 12550 | 12550 | 12550 | 0 |
| 468 | 20231016 | 112000 | 574513300 | 12550 | 12550 | 12550 | 12550 | 336 |
| 469 | 20231016 | 111900 | 570296500 | 12550 | 12560 | 12570 | 12550 | 236 |
| 470 | 20231016 | 111800 | 567332340 | 12560 | 12550 | 12560 | 12550 | 201 |
| 471 | 20231016 | 111700 | 564808780 | 12550 | 12560 | 12580 | 12550 | 579 |
| 472 | 20231016 | 111600 | 557527720 | 12560 | 12550 | 12560 | 12550 | 87 |
| 473 | 20231016 | 111500 | 556435550 | 12550 | 12550 | 12550 | 12550 | 859 |
| 474 | 20231016 | 111400 | 545655100 | 12560 | 12560 | 12560 | 12550 | 489 |
| 475 | 20231016 | 111300 | 539514840 | 12560 | 12560 | 12560 | 12560 | 77 |
| 476 | 20231016 | 111200 | 538547720 | 12550 | 12570 | 12570 | 12550 | 1163 |
| 477 | 20231016 | 111100 | 523938710 | 12570 | 12570 | 12580 | 12570 | 302 |
| 478 | 20231016 | 111000 | 520142220 | 12570 | 12580 | 12590 | 12570 | 1731 |
| 479 | 20231016 | 110900 | 498377620 | 12590 | 12600 | 12600 | 12590 | 496 |
| 480 | 20231016 | 110800 | 492132880 | 12600 | 12600 | 12600 | 12600 | 20 |
| 481 | 20231016 | 110700 | 491880880 | 12590 | 12610 | 12610 | 12590 | 2310 |
| 482 | 20231016 | 110600 | 462768460 | 12610 | 12620 | 12620 | 12610 | 280 |
| 483 | 20231016 | 110500 | 459236860 | 12610 | 12620 | 12620 | 12610 | 1000 |
| 484 | 20231016 | 110400 | 446622650 | 12620 | 12620 | 12620 | 12620 | 4 |
| 485 | 20231016 | 110300 | 446572170 | 12620 | 12620 | 12620 | 12620 | 0 |
| 486 | 20231016 | 110200 | 446572170 | 12620 | 12620 | 12620 | 12620 | 7 |
| 487 | 20231016 | 110100 | 446483830 | 12620 | 12620 | 12620 | 12620 | 0 |
| 488 | 20231016 | 110000 | 446483830 | 12620 | 12620 | 12620 | 12620 | 0 |
| 489 | 20231016 | 105900 | 446483830 | 12620 | 12630 | 12630 | 12620 | 710 |
| 490 | 20231016 | 105800 | 437523620 | 12620 | 12640 | 12640 | 12620 | 1351 |
| 491 | 20231016 | 105700 | 420460800 | 12640 | 12640 | 12640 | 12640 | 0 |
| 492 | 20231016 | 105600 | 420460800 | 12640 | 12640 | 12640 | 12640 | 100 |
| 493 | 20231016 | 105500 | 419196800 | 12640 | 12650 | 12660 | 12640 | 1051 |
| 494 | 20231016 | 105400 | 405909050 | 12650 | 12650 | 12650 | 12650 | 0 |
| 495 | 20231016 | 105300 | 405909050 | 12650 | 12650 | 12650 | 12650 | 306 |
| 496 | 20231016 | 105200 | 402038150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 497 | 20231016 | 105100 | 402038150 | 12650 | 12650 | 12650 | 12650 | 12 |
| 498 | 20231016 | 105000 | 401886350 | 12650 | 12650 | 12650 | 12650 | 171 |
| 499 | 20231016 | 104900 | 399723200 | 12660 | 12660 | 12660 | 12660 | 0 |
| 500 | 20231016 | 104800 | 399723200 | 12660 | 12650 | 12660 | 12650 | 203 |
| 501 | 20231016 | 104700 | 397155230 | 12670 | 12670 | 12670 | 12670 | 0 |
| 502 | 20231016 | 104600 | 397155230 | 12670 | 12660 | 12670 | 12660 | 132 |
| 503 | 20231016 | 104500 | 395484100 | 12660 | 12660 | 12660 | 12660 | 26 |
| 504 | 20231016 | 104400 | 395154940 | 12660 | 12660 | 12660 | 12660 | 0 |
| 505 | 20231016 | 104300 | 395154940 | 12660 | 12660 | 12670 | 12660 | 327 |
| 506 | 20231016 | 104200 | 391014420 | 12670 | 12670 | 12670 | 12670 | 11 |
| 507 | 20231016 | 104100 | 390875050 | 12670 | 12670 | 12670 | 12670 | 83 |
| 508 | 20231016 | 104000 | 389823440 | 12680 | 12680 | 12680 | 12680 | 8 |
| 509 | 20231016 | 103900 | 389722000 | 12680 | 12680 | 12680 | 12680 | 0 |
| 510 | 20231016 | 103800 | 389722000 | 12680 | 12680 | 12680 | 12680 | 40 |
| 511 | 20231016 | 103700 | 389214800 | 12680 | 12680 | 12680 | 12680 | 3 |
| 512 | 20231016 | 103600 | 389176760 | 12680 | 12680 | 12680 | 12680 | 193 |
| 513 | 20231016 | 103500 | 386729520 | 12680 | 12680 | 12680 | 12680 | 0 |
| 514 | 20231016 | 103400 | 386729520 | 12680 | 12680 | 12680 | 12680 | 90 |
| 515 | 20231016 | 103300 | 385588320 | 12680 | 12680 | 12680 | 12680 | 0 |
| 516 | 20231016 | 103200 | 385588320 | 12680 | 12690 | 12690 | 12680 | 726 |
| 517 | 20231016 | 103100 | 376375700 | 12700 | 12700 | 12700 | 12700 | 30 |
| 518 | 20231016 | 103000 | 375994700 | 12690 | 12700 | 12700 | 12690 | 11 |
| 519 | 20231016 | 102900 | 375855010 | 12700 | 12700 | 12700 | 12700 | 33 |
| 520 | 20231016 | 102800 | 375435910 | 12700 | 12700 | 12700 | 12700 | 0 |
| 521 | 20231016 | 102700 | 375435910 | 12700 | 12700 | 12700 | 12690 | 53 |
| 522 | 20231016 | 102600 | 374763310 | 12700 | 12700 | 12700 | 12700 | 33 |
| 523 | 20231016 | 102500 | 374344210 | 12690 | 12690 | 12690 | 12690 | 200 |
| 524 | 20231016 | 102400 | 371806210 | 12690 | 12690 | 12690 | 12690 | 0 |
| 525 | 20231016 | 102300 | 371806210 | 12690 | 12690 | 12690 | 12690 | 4 |
| 526 | 20231016 | 102200 | 371755450 | 12700 | 12710 | 12710 | 12700 | 260 |
| 527 | 20231016 | 102100 | 368452260 | 12710 | 12720 | 12720 | 12710 | 13 |
| 528 | 20231016 | 102000 | 368287010 | 12720 | 12720 | 12720 | 12720 | 0 |
| 529 | 20231016 | 101900 | 368287010 | 12720 | 12720 | 12720 | 12720 | 0 |
| 530 | 20231016 | 101800 | 368287010 | 12720 | 12720 | 12720 | 12720 | 490 |
| 531 | 20231016 | 101700 | 362054210 | 12730 | 12730 | 12740 | 12730 | 177 |
| 532 | 20231016 | 101600 | 359800990 | 12730 | 12730 | 12730 | 12730 | 0 |
| 533 | 20231016 | 101500 | 359800990 | 12730 | 12730 | 12730 | 12730 | 23 |
| 534 | 20231016 | 101400 | 359508200 | 12730 | 12730 | 12740 | 12730 | 571 |
| 535 | 20231016 | 101300 | 352238130 | 12740 | 12730 | 12740 | 12730 | 11 |
| 536 | 20231016 | 101200 | 352098040 | 12740 | 12740 | 12740 | 12740 | 1 |
| 537 | 20231016 | 101100 | 352085300 | 12730 | 12730 | 12730 | 12730 | 60 |
| 538 | 20231016 | 101000 | 351321500 | 12730 | 12730 | 12730 | 12730 | 0 |
| 539 | 20231016 | 100900 | 351321500 | 12730 | 12730 | 12730 | 12730 | 20 |
| 540 | 20231016 | 100800 | 351066900 | 12740 | 12700 | 12740 | 12700 | 871 |
| 541 | 20231016 | 100700 | 339996890 | 12690 | 12690 | 12690 | 12690 | 0 |
| 542 | 20231016 | 100600 | 339996890 | 12690 | 12690 | 12690 | 12690 | 64 |
| 543 | 20231016 | 100500 | 339184730 | 12690 | 12690 | 12690 | 12690 | 180 |
| 544 | 20231016 | 100400 | 336900530 | 12690 | 12690 | 12690 | 12690 | 80 |
| 545 | 20231016 | 100300 | 335885330 | 12690 | 12690 | 12690 | 12690 | 138 |
| 546 | 20231016 | 100200 | 334134110 | 12700 | 12700 | 12700 | 12700 | 158 |
| 547 | 20231016 | 100100 | 332127510 | 12700 | 12700 | 12710 | 12700 | 241 |
| 548 | 20231016 | 100000 | 329064700 | 12720 | 12720 | 12720 | 12720 | 4 |
| 549 | 20231016 | 095900 | 329013820 | 12720 | 12720 | 12720 | 12720 | 0 |
| 550 | 20231016 | 095800 | 329013820 | 12720 | 12720 | 12720 | 12720 | 120 |
| 551 | 20231016 | 095700 | 327487420 | 12730 | 12720 | 12730 | 12720 | 236 |
| 552 | 20231016 | 095600 | 324485480 | 12720 | 12720 | 12720 | 12720 | 216 |
| 553 | 20231016 | 095500 | 321737960 | 12720 | 12730 | 12730 | 12720 | 414 |
| 554 | 20231016 | 095400 | 316471870 | 12720 | 12680 | 12730 | 12680 | 393 |
| 555 | 20231016 | 095300 | 311475730 | 12680 | 12620 | 12680 | 12620 | 1378 |
| 556 | 20231016 | 095200 | 294071780 | 12620 | 12620 | 12620 | 12620 | 1 |
| 557 | 20231016 | 095100 | 294059160 | 12620 | 12620 | 12620 | 12620 | 27 |
| 558 | 20231016 | 095000 | 293718420 | 12620 | 12620 | 12620 | 12620 | 2 |
| 559 | 20231016 | 094900 | 293693180 | 12610 | 12620 | 12620 | 12610 | 43 |
| 560 | 20231016 | 094800 | 293150940 | 12620 | 12620 | 12620 | 12620 | 32 |
| 561 | 20231016 | 094700 | 292747100 | 12620 | 12620 | 12620 | 12620 | 3 |
| 562 | 20231016 | 094600 | 292709240 | 12610 | 12600 | 12610 | 12600 | 27 |
| 563 | 20231016 | 094500 | 292368780 | 12670 | 12600 | 12670 | 12600 | 98 |
| 564 | 20231016 | 094400 | 291128920 | 12670 | 12640 | 12680 | 12600 | 209 |
| 565 | 20231016 | 094300 | 288485140 | 12700 | 12600 | 12700 | 12600 | 2070 |
| 566 | 20231016 | 094200 | 262330000 | 12630 | 12600 | 12630 | 12600 | 1413 |
| 567 | 20231016 | 094100 | 244508010 | 12600 | 12610 | 12610 | 12600 | 217 |
| 568 | 20231016 | 094000 | 241773200 | 12610 | 12610 | 12610 | 12610 | 449 |
| 569 | 20231016 | 093900 | 236111310 | 12620 | 12640 | 12640 | 12620 | 869 |
| 570 | 20231016 | 093800 | 225137890 | 12650 | 12660 | 12660 | 12650 | 313 |
| 571 | 20231016 | 093700 | 221178420 | 12660 | 12660 | 12660 | 12660 | 266 |
| 572 | 20231016 | 093600 | 217810860 | 12680 | 12680 | 12680 | 12680 | 0 |
| 573 | 20231016 | 093500 | 217810860 | 12680 | 12680 | 12680 | 12680 | 201 |
| 574 | 20231016 | 093400 | 215262180 | 12680 | 12670 | 12680 | 12670 | 81 |
| 575 | 20231016 | 093300 | 214235650 | 12660 | 12660 | 12660 | 12660 | 70 |
| 576 | 20231016 | 093200 | 213349450 | 12690 | 12680 | 12690 | 12680 | 53 |
| 577 | 20231016 | 093100 | 212677310 | 12680 | 12650 | 12680 | 12650 | 189 |
| 578 | 20231016 | 093000 | 210282010 | 12650 | 12650 | 12650 | 12650 | 4 |
| 579 | 20231016 | 092900 | 210231410 | 12650 | 12640 | 12650 | 12640 | 83 |
| 580 | 20231016 | 092800 | 209181920 | 12640 | 12630 | 12640 | 12630 | 278 |
| 581 | 20231016 | 092700 | 205670460 | 12640 | 12650 | 12650 | 12640 | 707 |
| 582 | 20231016 | 092600 | 196733660 | 12640 | 12640 | 12650 | 12640 | 128 |
| 583 | 20231016 | 092500 | 195115680 | 12640 | 12640 | 12640 | 12640 | 55 |
| 584 | 20231016 | 092400 | 194420480 | 12640 | 12660 | 12660 | 12640 | 119 |
| 585 | 20231016 | 092300 | 192914260 | 12670 | 12670 | 12690 | 12670 | 262 |
| 586 | 20231016 | 092200 | 189593190 | 12670 | 12670 | 12670 | 12670 | 55 |
| 587 | 20231016 | 092100 | 188896340 | 12640 | 12670 | 12670 | 12620 | 233 |
| 588 | 20231016 | 092000 | 185952410 | 12610 | 12670 | 12670 | 12600 | 1813 |
| 589 | 20231016 | 091900 | 163070580 | 12670 | 12630 | 12670 | 12630 | 135 |
| 590 | 20231016 | 091800 | 161364690 | 12630 | 12610 | 12630 | 12610 | 130 |
| 591 | 20231016 | 091700 | 159724130 | 12610 | 12610 | 12620 | 12610 | 615 |
| 592 | 20231016 | 091600 | 151967240 | 12620 | 12650 | 12650 | 12620 | 1485 |
| 593 | 20231016 | 091500 | 133206530 | 12660 | 12660 | 12660 | 12660 | 3 |
| 594 | 20231016 | 091400 | 133168550 | 12690 | 12690 | 12700 | 12690 | 290 |
| 595 | 20231016 | 091300 | 129488390 | 12690 | 12640 | 12690 | 12640 | 138 |
| 596 | 20231016 | 091200 | 127740460 | 12640 | 12640 | 12670 | 12640 | 974 |
| 597 | 20231016 | 091100 | 115424060 | 12630 | 12650 | 12650 | 12630 | 348 |
| 598 | 20231016 | 091000 | 111025770 | 12650 | 12660 | 12660 | 12640 | 451 |
| 599 | 20231016 | 090900 | 105317530 | 12660 | 12680 | 12680 | 12660 | 313 |
| 600 | 20231016 | 090800 | 101351710 | 12680 | 12670 | 12680 | 12670 | 250 |
| 601 | 20231016 | 090700 | 98183710 | 12670 | 12690 | 12690 | 12670 | 14 |
| 602 | 20231016 | 090600 | 98006110 | 12690 | 12680 | 12690 | 12680 | 372 |
| 603 | 20231016 | 090500 | 93289050 | 12680 | 12670 | 12680 | 12670 | 509 |
| 604 | 20231016 | 090400 | 86837060 | 12690 | 12690 | 12690 | 12630 | 467 |
| 605 | 20231016 | 090300 | 80916830 | 12640 | 12660 | 12660 | 12620 | 277 |
| 606 | 20231016 | 090200 | 77416000 | 12660 | 12640 | 12660 | 12610 | 1703 |
| 607 | 20231016 | 090100 | 55921240 | 12620 | 12700 | 12700 | 12620 | 1592 |
| 608 | 20231016 | 090000 | 35779820 | 12690 | 12710 | 12720 | 12670 | 2766 |