32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 191900 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 3653 |
| 3 | 20231006 | 191800 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 4 | 20231006 | 191700 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 5 | 20231006 | 191600 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 6 | 20231006 | 191500 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 7 | 20231006 | 191400 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 8 | 20231006 | 191300 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 9 | 20231006 | 191200 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 10 | 20231006 | 191100 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 11 | 20231006 | 191000 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 12 | 20231006 | 190900 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 13 | 20231006 | 190800 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 14 | 20231006 | 190700 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 15 | 20231006 | 190600 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 16 | 20231006 | 190500 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 17 | 20231006 | 190400 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 18 | 20231006 | 190300 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 19 | 20231006 | 190200 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 20 | 20231006 | 190100 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 21 | 20231006 | 190000 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 22 | 20231006 | 185900 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 23 | 20231006 | 185800 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 24 | 20231006 | 185700 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 25 | 20231006 | 185600 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 26 | 20231006 | 185500 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 27 | 20231006 | 185400 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 28 | 20231006 | 185300 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 29 | 20231006 | 185200 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 30 | 20231006 | 185100 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 31 | 20231006 | 185000 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 32 | 20231006 | 184900 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 3653 |
| 33 | 20231006 | 184800 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 34 | 20231006 | 184700 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 35 | 20231006 | 184600 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 36 | 20231006 | 184500 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 37 | 20231006 | 184400 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 38 | 20231006 | 184300 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 39 | 20231006 | 184200 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 40 | 20231006 | 184100 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 41 | 20231006 | 184000 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 42 | 20231006 | 183900 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 43 | 20231006 | 183800 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 44 | 20231006 | 183700 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 45 | 20231006 | 183600 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 46 | 20231006 | 183500 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 47 | 20231006 | 183400 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 48 | 20231006 | 183300 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 49 | 20231006 | 183200 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 50 | 20231006 | 183100 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 51 | 20231006 | 183000 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 52 | 20231006 | 182900 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 53 | 20231006 | 182800 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 54 | 20231006 | 182700 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 55 | 20231006 | 182600 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 56 | 20231006 | 182500 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 57 | 20231006 | 182400 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 58 | 20231006 | 182300 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 59 | 20231006 | 182200 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 60 | 20231006 | 182100 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 61 | 20231006 | 182000 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 62 | 20231006 | 181900 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 3653 |
| 63 | 20231006 | 181800 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 64 | 20231006 | 181700 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 65 | 20231006 | 181600 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 66 | 20231006 | 181500 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 67 | 20231006 | 181400 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 68 | 20231006 | 181300 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 69 | 20231006 | 181200 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 70 | 20231006 | 181100 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 71 | 20231006 | 181000 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 72 | 20231006 | 180900 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 73 | 20231006 | 180800 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 74 | 20231006 | 180700 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 75 | 20231006 | 180600 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 76 | 20231006 | 180500 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 77 | 20231006 | 180400 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 78 | 20231006 | 180300 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 79 | 20231006 | 180200 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 80 | 20231006 | 180100 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 81 | 20231006 | 180000 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 82 | 20231006 | 175900 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 83 | 20231006 | 175800 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 84 | 20231006 | 175700 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 85 | 20231006 | 175600 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 86 | 20231006 | 175500 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 87 | 20231006 | 175400 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 88 | 20231006 | 175300 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 89 | 20231006 | 175200 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 90 | 20231006 | 175100 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 91 | 20231006 | 175000 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 92 | 20231006 | 174900 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 3653 |
| 93 | 20231006 | 174800 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 94 | 20231006 | 174700 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 95 | 20231006 | 174600 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 96 | 20231006 | 174500 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 97 | 20231006 | 174400 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 98 | 20231006 | 174300 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 99 | 20231006 | 174200 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 100 | 20231006 | 174100 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 101 | 20231006 | 174000 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 102 | 20231006 | 173900 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 103 | 20231006 | 173800 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 104 | 20231006 | 173700 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 105 | 20231006 | 173600 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 106 | 20231006 | 173500 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 107 | 20231006 | 173400 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 108 | 20231006 | 173300 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 109 | 20231006 | 173200 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 110 | 20231006 | 173100 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 111 | 20231006 | 173000 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 112 | 20231006 | 172900 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 113 | 20231006 | 172800 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 114 | 20231006 | 172700 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 115 | 20231006 | 172600 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 116 | 20231006 | 172500 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 117 | 20231006 | 172400 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 118 | 20231006 | 172300 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 119 | 20231006 | 172200 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 120 | 20231006 | 172100 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 121 | 20231006 | 172000 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 122 | 20231006 | 171900 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 3653 |
| 123 | 20231006 | 171800 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 124 | 20231006 | 171700 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 125 | 20231006 | 171600 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 126 | 20231006 | 171500 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 127 | 20231006 | 171400 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 128 | 20231006 | 171300 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 129 | 20231006 | 171200 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 130 | 20231006 | 171100 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 131 | 20231006 | 171000 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 132 | 20231006 | 170900 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 133 | 20231006 | 170800 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 134 | 20231006 | 170700 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 135 | 20231006 | 170600 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 136 | 20231006 | 170500 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 137 | 20231006 | 170400 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 138 | 20231006 | 170300 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 139 | 20231006 | 170200 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 140 | 20231006 | 170100 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 141 | 20231006 | 170000 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 142 | 20231006 | 165900 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 143 | 20231006 | 165800 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 144 | 20231006 | 165700 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 145 | 20231006 | 165600 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 146 | 20231006 | 165500 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 147 | 20231006 | 165400 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 148 | 20231006 | 165300 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 149 | 20231006 | 165200 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 150 | 20231006 | 165100 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 151 | 20231006 | 165000 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 152 | 20231006 | 164900 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 3653 |
| 153 | 20231006 | 164800 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 154 | 20231006 | 164700 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 155 | 20231006 | 164600 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 156 | 20231006 | 164500 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 157 | 20231006 | 164400 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 158 | 20231006 | 164300 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 159 | 20231006 | 164200 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 160 | 20231006 | 164100 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 161 | 20231006 | 164000 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 162 | 20231006 | 163900 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 163 | 20231006 | 163800 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 164 | 20231006 | 163700 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 165 | 20231006 | 163600 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 166 | 20231006 | 163500 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 167 | 20231006 | 163400 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 168 | 20231006 | 163300 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 169 | 20231006 | 163200 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 170 | 20231006 | 163100 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 171 | 20231006 | 163000 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 172 | 20231006 | 162900 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 173 | 20231006 | 162800 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 174 | 20231006 | 162700 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 175 | 20231006 | 162600 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 176 | 20231006 | 162500 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 177 | 20231006 | 162400 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 178 | 20231006 | 162300 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 179 | 20231006 | 162200 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 180 | 20231006 | 162100 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 181 | 20231006 | 162000 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 182 | 20231006 | 161900 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 3653 |
| 183 | 20231006 | 161800 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 184 | 20231006 | 161700 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 185 | 20231006 | 161600 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 186 | 20231006 | 161500 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 187 | 20231006 | 161400 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 188 | 20231006 | 161300 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 189 | 20231006 | 161200 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 190 | 20231006 | 161100 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 191 | 20231006 | 161000 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 192 | 20231006 | 160900 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 193 | 20231006 | 160800 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 194 | 20231006 | 160700 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 195 | 20231006 | 160600 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 196 | 20231006 | 160500 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 197 | 20231006 | 160400 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 198 | 20231006 | 160300 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 199 | 20231006 | 160200 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 200 | 20231006 | 160100 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 201 | 20231006 | 160000 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 202 | 20231006 | 155900 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 203 | 20231006 | 155800 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 204 | 20231006 | 155700 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 205 | 20231006 | 155600 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 206 | 20231006 | 155500 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 207 | 20231006 | 155400 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 208 | 20231006 | 155300 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 209 | 20231006 | 155200 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 210 | 20231006 | 155100 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 211 | 20231006 | 155000 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 212 | 20231006 | 154900 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 3653 |
| 213 | 20231006 | 154800 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 214 | 20231006 | 154700 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 215 | 20231006 | 154600 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 216 | 20231006 | 154500 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 217 | 20231006 | 154400 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 218 | 20231006 | 154300 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 219 | 20231006 | 154200 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 220 | 20231006 | 154100 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 221 | 20231006 | 154000 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 222 | 20231006 | 153900 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 223 | 20231006 | 153800 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 224 | 20231006 | 153700 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 225 | 20231006 | 153600 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 226 | 20231006 | 153500 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 227 | 20231006 | 153400 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 228 | 20231006 | 153300 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 229 | 20231006 | 153200 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 230 | 20231006 | 153100 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 231 | 20231006 | 153000 | 1118150720 | 16740 | 16740 | 16740 | 16740 | 3653 |
| 232 | 20231006 | 152900 | 1056999500 | 16930 | 16930 | 16930 | 16930 | 0 |
| 233 | 20231006 | 152800 | 1056999500 | 16930 | 16930 | 16930 | 16930 | 0 |
| 234 | 20231006 | 152700 | 1056999500 | 16930 | 16930 | 16930 | 16930 | 0 |
| 235 | 20231006 | 152600 | 1056999500 | 16930 | 16930 | 16930 | 16930 | 0 |
| 236 | 20231006 | 152500 | 1056999500 | 16930 | 16930 | 16930 | 16930 | 0 |
| 237 | 20231006 | 152400 | 1056999500 | 16930 | 16930 | 16930 | 16930 | 0 |
| 238 | 20231006 | 152300 | 1056999500 | 16930 | 16930 | 16930 | 16930 | 0 |
| 239 | 20231006 | 152200 | 1056999500 | 16930 | 16930 | 16930 | 16930 | 0 |
| 240 | 20231006 | 152100 | 1056999500 | 16930 | 16930 | 16930 | 16930 | 0 |
| 241 | 20231006 | 152000 | 1056999500 | 16930 | 16930 | 16930 | 16930 | 0 |
| 242 | 20231006 | 151900 | 1056999500 | 16930 | 16920 | 16930 | 16920 | 34 |
| 243 | 20231006 | 151800 | 1056423970 | 16860 | 16820 | 16920 | 16820 | 103 |
| 244 | 20231006 | 151700 | 1054682180 | 16890 | 16870 | 16890 | 16870 | 585 |
| 245 | 20231006 | 151600 | 1044803130 | 16870 | 16860 | 16890 | 16860 | 390 |
| 246 | 20231006 | 151500 | 1038222410 | 16870 | 16870 | 16870 | 16870 | 0 |
| 247 | 20231006 | 151400 | 1038222410 | 16870 | 16870 | 16870 | 16870 | 10 |
| 248 | 20231006 | 151300 | 1038053710 | 16870 | 16810 | 16870 | 16810 | 260 |
| 249 | 20231006 | 151200 | 1033673940 | 16840 | 16840 | 16840 | 16840 | 20 |
| 250 | 20231006 | 151100 | 1033337140 | 16840 | 16840 | 16840 | 16840 | 0 |
| 251 | 20231006 | 151000 | 1033337140 | 16840 | 16800 | 16840 | 16800 | 41 |
| 252 | 20231006 | 150900 | 1032646740 | 16850 | 16850 | 16850 | 16850 | 0 |
| 253 | 20231006 | 150800 | 1032646740 | 16850 | 16850 | 16850 | 16850 | 0 |
| 254 | 20231006 | 150700 | 1032646740 | 16850 | 16850 | 16850 | 16850 | 38 |
| 255 | 20231006 | 150600 | 1032006440 | 16790 | 16800 | 16800 | 16790 | 139 |
| 256 | 20231006 | 150500 | 1029671320 | 16800 | 16800 | 16800 | 16800 | 6 |
| 257 | 20231006 | 150400 | 1029570520 | 16800 | 16800 | 16800 | 16800 | 0 |
| 258 | 20231006 | 150300 | 1029570520 | 16800 | 16800 | 16800 | 16800 | 0 |
| 259 | 20231006 | 150200 | 1029570520 | 16800 | 16800 | 16800 | 16800 | 25 |
| 260 | 20231006 | 150100 | 1029150520 | 16850 | 16850 | 16850 | 16850 | 1 |
| 261 | 20231006 | 150000 | 1029133670 | 16850 | 16850 | 16850 | 16850 | 0 |
| 262 | 20231006 | 145900 | 1029133670 | 16850 | 16850 | 16850 | 16850 | 0 |
| 263 | 20231006 | 145800 | 1029133670 | 16850 | 16850 | 16850 | 16850 | 2 |
| 264 | 20231006 | 145700 | 1029099970 | 16870 | 16870 | 16870 | 16870 | 35 |
| 265 | 20231006 | 145600 | 1028509520 | 16870 | 16880 | 16880 | 16870 | 156 |
| 266 | 20231006 | 145500 | 1025876560 | 16880 | 16830 | 16880 | 16830 | 196 |
| 267 | 20231006 | 145400 | 1022575110 | 16830 | 16840 | 16850 | 16830 | 578 |
| 268 | 20231006 | 145300 | 1012841690 | 16860 | 16860 | 16860 | 16860 | 0 |
| 269 | 20231006 | 145200 | 1012841690 | 16860 | 16860 | 16860 | 16860 | 8 |
| 270 | 20231006 | 145100 | 1012706810 | 16870 | 16820 | 16870 | 16820 | 160 |
| 271 | 20231006 | 145000 | 1010010350 | 16790 | 16790 | 16790 | 16790 | 0 |
| 272 | 20231006 | 144900 | 1010010350 | 16790 | 16790 | 16790 | 16790 | 751 |
| 273 | 20231006 | 144800 | 997401060 | 16800 | 16810 | 16810 | 16800 | 70 |
| 274 | 20231006 | 144700 | 996224960 | 16810 | 16810 | 16810 | 16810 | 10 |
| 275 | 20231006 | 144600 | 996056860 | 16830 | 16830 | 16830 | 16820 | 571 |
| 276 | 20231006 | 144500 | 986452030 | 16850 | 16860 | 16860 | 16850 | 190 |
| 277 | 20231006 | 144400 | 983250290 | 16860 | 16860 | 16860 | 16860 | 12 |
| 278 | 20231006 | 144300 | 983047970 | 16860 | 16850 | 16860 | 16850 | 75 |
| 279 | 20231006 | 144200 | 981784110 | 16820 | 16840 | 16840 | 16820 | 55 |
| 280 | 20231006 | 144100 | 980858910 | 16840 | 16840 | 16850 | 16840 | 21 |
| 281 | 20231006 | 144000 | 980505160 | 16840 | 16840 | 16840 | 16840 | 5 |
| 282 | 20231006 | 143900 | 980420960 | 16840 | 16830 | 16840 | 16830 | 130 |
| 283 | 20231006 | 143800 | 978233010 | 16840 | 16840 | 16840 | 16840 | 400 |
| 284 | 20231006 | 143700 | 971497010 | 16840 | 16850 | 16850 | 16840 | 21 |
| 285 | 20231006 | 143600 | 971143210 | 16840 | 16840 | 16850 | 16840 | 76 |
| 286 | 20231006 | 143500 | 969863260 | 16840 | 16860 | 16860 | 16840 | 11 |
| 287 | 20231006 | 143400 | 969678000 | 16860 | 16850 | 16860 | 16850 | 14 |
| 288 | 20231006 | 143300 | 969442050 | 16850 | 16850 | 16850 | 16850 | 5 |
| 289 | 20231006 | 143200 | 969357800 | 16850 | 16850 | 16850 | 16850 | 10 |
| 290 | 20231006 | 143100 | 969189300 | 16850 | 16850 | 16850 | 16850 | 0 |
| 291 | 20231006 | 143000 | 969189300 | 16850 | 16850 | 16850 | 16850 | 0 |
| 292 | 20231006 | 142900 | 969189300 | 16850 | 16840 | 16850 | 16840 | 40 |
| 293 | 20231006 | 142800 | 968515600 | 16840 | 16840 | 16840 | 16840 | 0 |
| 294 | 20231006 | 142700 | 968515600 | 16840 | 16840 | 16840 | 16840 | 15 |
| 295 | 20231006 | 142600 | 968263000 | 16840 | 16840 | 16840 | 16840 | 2 |
| 296 | 20231006 | 142500 | 968229320 | 16830 | 16830 | 16830 | 16830 | 5 |
| 297 | 20231006 | 142400 | 968145170 | 16830 | 16840 | 16840 | 16830 | 4 |
| 298 | 20231006 | 142300 | 968077820 | 16850 | 16850 | 16900 | 16850 | 26 |
| 299 | 20231006 | 142200 | 967639300 | 16870 | 16870 | 16870 | 16870 | 0 |
| 300 | 20231006 | 142100 | 967639300 | 16870 | 16820 | 16870 | 16820 | 304 |
| 301 | 20231006 | 142000 | 962517020 | 16810 | 16800 | 16810 | 16800 | 15 |
| 302 | 20231006 | 141900 | 962264970 | 16800 | 16800 | 16800 | 16800 | 0 |
| 303 | 20231006 | 141800 | 962264970 | 16800 | 16800 | 16800 | 16800 | 0 |
| 304 | 20231006 | 141700 | 962264970 | 16800 | 16790 | 16800 | 16790 | 15 |
| 305 | 20231006 | 141600 | 962013070 | 16860 | 16860 | 16860 | 16860 | 0 |
| 306 | 20231006 | 141500 | 962013070 | 16860 | 16830 | 16860 | 16830 | 102 |
| 307 | 20231006 | 141400 | 960293380 | 16800 | 16790 | 16860 | 16790 | 210 |
| 308 | 20231006 | 141300 | 956764570 | 16780 | 16780 | 16780 | 16780 | 6 |
| 309 | 20231006 | 141200 | 956663890 | 16780 | 16800 | 16800 | 16780 | 212 |
| 310 | 20231006 | 141100 | 953103760 | 16800 | 16800 | 16800 | 16800 | 10 |
| 311 | 20231006 | 141000 | 952935760 | 16800 | 16800 | 16800 | 16800 | 140 |
| 312 | 20231006 | 140900 | 950583760 | 16820 | 16820 | 16820 | 16820 | 0 |
| 313 | 20231006 | 140800 | 950583760 | 16820 | 16820 | 16820 | 16820 | 0 |
| 314 | 20231006 | 140700 | 950583760 | 16820 | 16810 | 16820 | 16810 | 138 |
| 315 | 20231006 | 140600 | 948263930 | 16830 | 16830 | 16830 | 16830 | 0 |
| 316 | 20231006 | 140500 | 948263930 | 16830 | 16830 | 16830 | 16830 | 10 |
| 317 | 20231006 | 140400 | 948095630 | 16830 | 16840 | 16840 | 16830 | 25 |
| 318 | 20231006 | 140300 | 947674830 | 16840 | 16840 | 16840 | 16840 | 5 |
| 319 | 20231006 | 140200 | 947590630 | 16820 | 16850 | 16850 | 16820 | 2000 |
| 320 | 20231006 | 140100 | 913933500 | 16860 | 16860 | 16860 | 16860 | 0 |
| 321 | 20231006 | 140000 | 913933500 | 16860 | 16880 | 16890 | 16860 | 136 |
| 322 | 20231006 | 135900 | 911640030 | 16890 | 16890 | 16890 | 16890 | 7 |
| 323 | 20231006 | 135800 | 911521800 | 16860 | 16880 | 16880 | 16860 | 286 |
| 324 | 20231006 | 135700 | 906695990 | 16890 | 16910 | 16910 | 16890 | 386 |
| 325 | 20231006 | 135600 | 900173040 | 16930 | 16930 | 16930 | 16930 | 1 |
| 326 | 20231006 | 135500 | 900156110 | 16930 | 16930 | 16930 | 16930 | 10 |
| 327 | 20231006 | 135400 | 899986810 | 16900 | 16910 | 16920 | 16900 | 731 |
| 328 | 20231006 | 135300 | 887620920 | 16900 | 16890 | 16900 | 16890 | 165 |
| 329 | 20231006 | 135200 | 884832530 | 16890 | 16890 | 16890 | 16890 | 13 |
| 330 | 20231006 | 135100 | 884612960 | 16890 | 16890 | 16890 | 16890 | 5 |
| 331 | 20231006 | 135000 | 884528510 | 16890 | 16890 | 16890 | 16890 | 65 |
| 332 | 20231006 | 134900 | 883430660 | 16900 | 16900 | 16900 | 16900 | 0 |
| 333 | 20231006 | 134800 | 883430660 | 16900 | 16910 | 16910 | 16900 | 315 |
| 334 | 20231006 | 134700 | 878107060 | 16910 | 16910 | 16910 | 16910 | 10 |
| 335 | 20231006 | 134600 | 877937960 | 16910 | 16910 | 16910 | 16910 | 10 |
| 336 | 20231006 | 134500 | 877768860 | 16900 | 16900 | 16900 | 16900 | 214 |
| 337 | 20231006 | 134400 | 874152260 | 16900 | 16940 | 16940 | 16900 | 261 |
| 338 | 20231006 | 134300 | 869738500 | 16930 | 16920 | 16930 | 16920 | 174 |
| 339 | 20231006 | 134200 | 866793460 | 16920 | 16920 | 16920 | 16920 | 135 |
| 340 | 20231006 | 134100 | 864509260 | 16920 | 16920 | 16920 | 16920 | 144 |
| 341 | 20231006 | 134000 | 862072780 | 16920 | 16920 | 16920 | 16920 | 570 |
| 342 | 20231006 | 133900 | 852428380 | 16950 | 16950 | 16970 | 16950 | 53 |
| 343 | 20231006 | 133800 | 851529570 | 17020 | 17000 | 17020 | 16920 | 1029 |
| 344 | 20231006 | 133700 | 834048520 | 17000 | 16930 | 17000 | 16930 | 431 |
| 345 | 20231006 | 133600 | 826731900 | 16960 | 16930 | 16960 | 16930 | 25 |
| 346 | 20231006 | 133500 | 826308240 | 16940 | 16890 | 16940 | 16890 | 47 |
| 347 | 20231006 | 133400 | 825513020 | 16900 | 16810 | 16900 | 16810 | 469 |
| 348 | 20231006 | 133300 | 817603310 | 16800 | 16800 | 16800 | 16800 | 0 |
| 349 | 20231006 | 133200 | 817603310 | 16800 | 16750 | 16800 | 16750 | 44 |
| 350 | 20231006 | 133100 | 816865410 | 16740 | 16740 | 16740 | 16740 | 5 |
| 351 | 20231006 | 133000 | 816781710 | 16740 | 16740 | 16740 | 16740 | 0 |
| 352 | 20231006 | 132900 | 816781710 | 16740 | 16730 | 16740 | 16730 | 16 |
| 353 | 20231006 | 132800 | 816513970 | 16730 | 16730 | 16730 | 16730 | 5 |
| 354 | 20231006 | 132700 | 816430320 | 16730 | 16730 | 16730 | 16730 | 5 |
| 355 | 20231006 | 132600 | 816346670 | 16730 | 16730 | 16730 | 16730 | 10 |
| 356 | 20231006 | 132500 | 816179370 | 16740 | 16740 | 16740 | 16740 | 0 |
| 357 | 20231006 | 132400 | 816179370 | 16740 | 16740 | 16740 | 16740 | 5 |
| 358 | 20231006 | 132300 | 816095670 | 16740 | 16740 | 16740 | 16740 | 33 |
| 359 | 20231006 | 132200 | 815543250 | 16750 | 16750 | 16750 | 16750 | 75 |
| 360 | 20231006 | 132100 | 814287000 | 16720 | 16740 | 16740 | 16720 | 41 |
| 361 | 20231006 | 132000 | 813601380 | 16750 | 16730 | 16760 | 16730 | 20 |
| 362 | 20231006 | 131900 | 813266600 | 16730 | 16730 | 16730 | 16730 | 5 |
| 363 | 20231006 | 131800 | 813182950 | 16750 | 16750 | 16750 | 16750 | 0 |
| 364 | 20231006 | 131700 | 813182950 | 16750 | 16750 | 16750 | 16750 | 0 |
| 365 | 20231006 | 131600 | 813182950 | 16750 | 16790 | 16790 | 16730 | 1475 |
| 366 | 20231006 | 131500 | 788476680 | 16790 | 16790 | 16790 | 16790 | 5 |
| 367 | 20231006 | 131400 | 788392730 | 16790 | 16790 | 16790 | 16790 | 10 |
| 368 | 20231006 | 131300 | 788224830 | 16790 | 16790 | 16790 | 16790 | 5 |
| 369 | 20231006 | 131200 | 788140880 | 16850 | 16850 | 16850 | 16850 | 0 |
| 370 | 20231006 | 131100 | 788140880 | 16850 | 16780 | 16850 | 16780 | 24 |
| 371 | 20231006 | 131000 | 787737790 | 16780 | 16780 | 16780 | 16780 | 12 |
| 372 | 20231006 | 130900 | 787536430 | 16780 | 16780 | 16780 | 16780 | 5 |
| 373 | 20231006 | 130800 | 787452530 | 16780 | 16780 | 16780 | 16780 | 10 |
| 374 | 20231006 | 130700 | 787284730 | 16780 | 16780 | 16780 | 16780 | 5 |
| 375 | 20231006 | 130600 | 787200830 | 16780 | 16780 | 16780 | 16780 | 5 |
| 376 | 20231006 | 130500 | 787116930 | 16780 | 16780 | 16780 | 16780 | 10 |
| 377 | 20231006 | 130400 | 786949130 | 16790 | 16790 | 16790 | 16790 | 36 |
| 378 | 20231006 | 130300 | 786344690 | 16790 | 16780 | 16790 | 16780 | 19 |
| 379 | 20231006 | 130200 | 786025730 | 16780 | 16780 | 16780 | 16780 | 11 |
| 380 | 20231006 | 130100 | 785841150 | 16780 | 16780 | 16780 | 16780 | 5 |
| 381 | 20231006 | 130000 | 785757250 | 16780 | 16780 | 16780 | 16780 | 5 |
| 382 | 20231006 | 125900 | 785673350 | 16780 | 16780 | 16780 | 16780 | 10 |
| 383 | 20231006 | 125800 | 785505550 | 16780 | 16780 | 16780 | 16780 | 5 |
| 384 | 20231006 | 125700 | 785421650 | 16780 | 16780 | 16780 | 16780 | 5 |
| 385 | 20231006 | 125600 | 785337750 | 16780 | 16780 | 16780 | 16780 | 10 |
| 386 | 20231006 | 125500 | 785169950 | 16780 | 16780 | 16780 | 16780 | 5 |
| 387 | 20231006 | 125400 | 785086050 | 16790 | 16790 | 16790 | 16790 | 1 |
| 388 | 20231006 | 125300 | 785069260 | 16800 | 16750 | 16800 | 16750 | 20 |
| 389 | 20231006 | 125200 | 784734040 | 16770 | 16750 | 16770 | 16750 | 7 |
| 390 | 20231006 | 125100 | 784616760 | 16770 | 16750 | 16770 | 16750 | 7 |
| 391 | 20231006 | 125000 | 784499480 | 16750 | 16760 | 16760 | 16750 | 132 |
| 392 | 20231006 | 124900 | 782287910 | 16760 | 16760 | 16760 | 16760 | 0 |
| 393 | 20231006 | 124800 | 782287910 | 16760 | 16760 | 16760 | 16760 | 190 |
| 394 | 20231006 | 124700 | 779103510 | 16750 | 16750 | 16750 | 16750 | 110 |
| 395 | 20231006 | 124600 | 777261010 | 16750 | 16750 | 16750 | 16750 | 5 |
| 396 | 20231006 | 124500 | 777177260 | 16780 | 16820 | 16820 | 16780 | 250 |
| 397 | 20231006 | 124400 | 772980090 | 16860 | 16830 | 16860 | 16830 | 60 |
| 398 | 20231006 | 124300 | 771968850 | 16820 | 16820 | 16820 | 16820 | 10 |
| 399 | 20231006 | 124200 | 771800650 | 16830 | 16830 | 16830 | 16830 | 5 |
| 400 | 20231006 | 124100 | 771716500 | 16830 | 16830 | 16830 | 16830 | 0 |
| 401 | 20231006 | 124000 | 771716500 | 16830 | 16810 | 16830 | 16810 | 178 |
| 402 | 20231006 | 123900 | 768721450 | 16810 | 16810 | 16810 | 16810 | 6 |
| 403 | 20231006 | 123800 | 768620590 | 16810 | 16820 | 16820 | 16810 | 24 |
| 404 | 20231006 | 123700 | 768217120 | 16810 | 16810 | 16810 | 16810 | 10 |
| 405 | 20231006 | 123600 | 768049020 | 16810 | 16740 | 16810 | 16740 | 443 |
| 406 | 20231006 | 123500 | 760602940 | 16740 | 16740 | 16740 | 16740 | 1 |
| 407 | 20231006 | 123400 | 760586200 | 16740 | 16740 | 16740 | 16740 | 10 |
| 408 | 20231006 | 123300 | 760418800 | 16740 | 16740 | 16740 | 16740 | 10 |
| 409 | 20231006 | 123200 | 760251400 | 16730 | 16740 | 16740 | 16730 | 10 |
| 410 | 20231006 | 123100 | 760084050 | 16750 | 16750 | 16750 | 16750 | 1 |
| 411 | 20231006 | 123000 | 760067300 | 16770 | 16770 | 16770 | 16770 | 0 |
| 412 | 20231006 | 122900 | 760067300 | 16770 | 16740 | 16770 | 16740 | 33 |
| 413 | 20231006 | 122800 | 759514370 | 16720 | 16720 | 16720 | 16720 | 4 |
| 414 | 20231006 | 122700 | 759447490 | 16710 | 16720 | 16720 | 16710 | 6 |
| 415 | 20231006 | 122600 | 759347220 | 16710 | 16710 | 16710 | 16710 | 12 |
| 416 | 20231006 | 122500 | 759146700 | 16710 | 16710 | 16710 | 16710 | 6 |
| 417 | 20231006 | 122400 | 759046440 | 16710 | 16710 | 16710 | 16710 | 7 |
| 418 | 20231006 | 122300 | 758929470 | 16710 | 16710 | 16710 | 16710 | 3 |
| 419 | 20231006 | 122200 | 758879340 | 16700 | 16700 | 16700 | 16700 | 10 |
| 420 | 20231006 | 122100 | 758712340 | 16710 | 16710 | 16710 | 16710 | 3 |
| 421 | 20231006 | 122000 | 758662210 | 16710 | 16690 | 16710 | 16690 | 11 |
| 422 | 20231006 | 121900 | 758478600 | 16770 | 16690 | 16770 | 16690 | 20 |
| 423 | 20231006 | 121800 | 758144130 | 16670 | 16660 | 16670 | 16660 | 11 |
| 424 | 20231006 | 121700 | 757960770 | 16650 | 16650 | 16650 | 16650 | 5 |
| 425 | 20231006 | 121600 | 757877520 | 16650 | 16650 | 16650 | 16650 | 10 |
| 426 | 20231006 | 121500 | 757711020 | 16650 | 16650 | 16650 | 16650 | 43 |
| 427 | 20231006 | 121400 | 756995070 | 16650 | 16650 | 16650 | 16650 | 10 |
| 428 | 20231006 | 121300 | 756828570 | 16650 | 16660 | 16660 | 16650 | 11 |
| 429 | 20231006 | 121200 | 756645410 | 16660 | 16650 | 16660 | 16650 | 8 |
| 430 | 20231006 | 121100 | 756512180 | 16650 | 16650 | 16650 | 16650 | 3 |
| 431 | 20231006 | 121000 | 756462230 | 16650 | 16650 | 16650 | 16650 | 10 |
| 432 | 20231006 | 120900 | 756295730 | 16650 | 16650 | 16650 | 16650 | 5 |
| 433 | 20231006 | 120800 | 756212480 | 16730 | 16640 | 16730 | 16640 | 18 |
| 434 | 20231006 | 120700 | 755912430 | 16630 | 16630 | 16630 | 16630 | 15 |
| 435 | 20231006 | 120600 | 755662980 | 16630 | 16630 | 16630 | 16630 | 5 |
| 436 | 20231006 | 120500 | 755579830 | 16620 | 16620 | 16620 | 16620 | 8 |
| 437 | 20231006 | 120400 | 755446870 | 16630 | 16630 | 16630 | 16630 | 10 |
| 438 | 20231006 | 120300 | 755280570 | 16640 | 16640 | 16640 | 16640 | 0 |
| 439 | 20231006 | 120200 | 755280570 | 16640 | 16660 | 16660 | 16640 | 331 |
| 440 | 20231006 | 120100 | 749772130 | 16670 | 16670 | 16670 | 16670 | 6 |
| 441 | 20231006 | 120000 | 749672110 | 16660 | 16660 | 16660 | 16660 | 5 |
| 442 | 20231006 | 115900 | 749588810 | 16730 | 16630 | 16730 | 16630 | 100 |
| 443 | 20231006 | 115800 | 747916530 | 16620 | 16620 | 16620 | 16620 | 14 |
| 444 | 20231006 | 115700 | 747683850 | 16610 | 16610 | 16610 | 16610 | 9 |
| 445 | 20231006 | 115600 | 747534360 | 16600 | 16600 | 16600 | 16600 | 9 |
| 446 | 20231006 | 115500 | 747384960 | 16600 | 16610 | 16610 | 16600 | 11 |
| 447 | 20231006 | 115400 | 747202350 | 16620 | 16620 | 16620 | 16620 | 0 |
| 448 | 20231006 | 115300 | 747202350 | 16620 | 16620 | 16620 | 16620 | 1 |
| 449 | 20231006 | 115200 | 747185730 | 16620 | 16610 | 16620 | 16610 | 15 |
| 450 | 20231006 | 115100 | 746936480 | 16730 | 16730 | 16730 | 16730 | 0 |
| 451 | 20231006 | 115000 | 746936480 | 16730 | 16600 | 16730 | 16600 | 206 |
| 452 | 20231006 | 114900 | 743512100 | 16600 | 16600 | 16600 | 16600 | 10 |
| 453 | 20231006 | 114800 | 743346100 | 16610 | 16610 | 16610 | 16610 | 2 |
| 454 | 20231006 | 114700 | 743312880 | 16600 | 16610 | 16610 | 16600 | 300 |
| 455 | 20231006 | 114600 | 738332030 | 16610 | 16620 | 16620 | 16610 | 140 |
| 456 | 20231006 | 114500 | 736005980 | 16630 | 16630 | 16630 | 16630 | 3 |
| 457 | 20231006 | 114400 | 735956090 | 16640 | 16640 | 16640 | 16640 | 2 |
| 458 | 20231006 | 114300 | 735922810 | 16630 | 16640 | 16640 | 16630 | 230 |
| 459 | 20231006 | 114200 | 732097650 | 16640 | 16640 | 16640 | 16640 | 5 |
| 460 | 20231006 | 114100 | 732014450 | 16650 | 16660 | 16660 | 16650 | 690 |
| 461 | 20231006 | 114000 | 720525910 | 16660 | 16660 | 16660 | 16660 | 0 |
| 462 | 20231006 | 113900 | 720525910 | 16660 | 16660 | 16660 | 16660 | 5 |
| 463 | 20231006 | 113800 | 720442610 | 16670 | 16670 | 16670 | 16670 | 11 |
| 464 | 20231006 | 113700 | 720259240 | 16670 | 16670 | 16670 | 16670 | 10 |
| 465 | 20231006 | 113600 | 720092540 | 16670 | 16690 | 16690 | 16670 | 11 |
| 466 | 20231006 | 113500 | 719908990 | 16680 | 16670 | 16680 | 16670 | 32 |
| 467 | 20231006 | 113400 | 719375450 | 16670 | 16670 | 16670 | 16670 | 10 |
| 468 | 20231006 | 113300 | 719208750 | 16670 | 16670 | 16670 | 16670 | 5 |
| 469 | 20231006 | 113200 | 719125400 | 16670 | 16670 | 16670 | 16670 | 75 |
| 470 | 20231006 | 113100 | 717875150 | 16690 | 16680 | 16690 | 16680 | 3 |
| 471 | 20231006 | 113000 | 717825100 | 16680 | 16680 | 16680 | 16680 | 3 |
| 472 | 20231006 | 112900 | 717775060 | 16680 | 16680 | 16680 | 16680 | 5 |
| 473 | 20231006 | 112800 | 717691660 | 16680 | 16680 | 16680 | 16680 | 110 |
| 474 | 20231006 | 112700 | 715856860 | 16680 | 16680 | 16680 | 16680 | 5 |
| 475 | 20231006 | 112600 | 715773460 | 16690 | 16690 | 16690 | 16690 | 0 |
| 476 | 20231006 | 112500 | 715773460 | 16690 | 16690 | 16690 | 16690 | 10 |
| 477 | 20231006 | 112400 | 715606560 | 16690 | 16690 | 16690 | 16690 | 10 |
| 478 | 20231006 | 112300 | 715439660 | 16690 | 16690 | 16690 | 16690 | 0 |
| 479 | 20231006 | 112200 | 715439660 | 16690 | 16680 | 16690 | 16680 | 20 |
| 480 | 20231006 | 112100 | 715105960 | 16680 | 16680 | 16680 | 16680 | 5 |
| 481 | 20231006 | 112000 | 715022560 | 16680 | 16680 | 16680 | 16680 | 5 |
| 482 | 20231006 | 111900 | 714939160 | 16730 | 16730 | 16730 | 16730 | 0 |
| 483 | 20231006 | 111800 | 714939160 | 16730 | 16690 | 16730 | 16690 | 100 |
| 484 | 20231006 | 111700 | 713268020 | 16680 | 16680 | 16680 | 16680 | 5 |
| 485 | 20231006 | 111600 | 713184620 | 16680 | 16680 | 16680 | 16680 | 13 |
| 486 | 20231006 | 111500 | 712967780 | 16680 | 16680 | 16680 | 16680 | 5 |
| 487 | 20231006 | 111400 | 712884380 | 16680 | 16680 | 16680 | 16680 | 14 |
| 488 | 20231006 | 111300 | 712650860 | 16670 | 16670 | 16670 | 16670 | 10 |
| 489 | 20231006 | 111200 | 712484160 | 16680 | 16680 | 16680 | 16670 | 7 |
| 490 | 20231006 | 111100 | 712367450 | 16670 | 16670 | 16670 | 16670 | 7 |
| 491 | 20231006 | 111000 | 712250760 | 16680 | 16680 | 16680 | 16670 | 172 |
| 492 | 20231006 | 110900 | 709382240 | 16700 | 16700 | 16700 | 16700 | 51 |
| 493 | 20231006 | 110800 | 708530540 | 16720 | 16700 | 16720 | 16700 | 1010 |
| 494 | 20231006 | 110700 | 691663370 | 16700 | 16720 | 16720 | 16700 | 746 |
| 495 | 20231006 | 110600 | 679203140 | 16740 | 16740 | 16740 | 16740 | 0 |
| 496 | 20231006 | 110500 | 679203140 | 16740 | 16770 | 16770 | 16740 | 349 |
| 497 | 20231006 | 110400 | 673355780 | 16760 | 16760 | 16760 | 16760 | 10 |
| 498 | 20231006 | 110300 | 673188180 | 16760 | 16760 | 16760 | 16760 | 5 |
| 499 | 20231006 | 110200 | 673104380 | 16770 | 16760 | 16770 | 16760 | 6 |
| 500 | 20231006 | 110100 | 673003810 | 16770 | 16760 | 16770 | 16760 | 11 |
| 501 | 20231006 | 110000 | 672819440 | 16760 | 16750 | 16760 | 16750 | 16 |
| 502 | 20231006 | 105900 | 672551330 | 16750 | 16760 | 16760 | 16750 | 7 |
| 503 | 20231006 | 105800 | 672434060 | 16750 | 16750 | 16750 | 16750 | 27 |
| 504 | 20231006 | 105700 | 671981810 | 16760 | 16760 | 16760 | 16760 | 38 |
| 505 | 20231006 | 105600 | 671344930 | 16760 | 16760 | 16760 | 16760 | 254 |
| 506 | 20231006 | 105500 | 667087890 | 16760 | 16750 | 16760 | 16750 | 40 |
| 507 | 20231006 | 105400 | 666417590 | 16750 | 16750 | 16760 | 16750 | 9 |
| 508 | 20231006 | 105300 | 666266830 | 16760 | 16760 | 16770 | 16760 | 8 |
| 509 | 20231006 | 105200 | 666132690 | 16770 | 16760 | 16770 | 16760 | 12 |
| 510 | 20231006 | 105100 | 665931560 | 16750 | 16760 | 16760 | 16750 | 8 |
| 511 | 20231006 | 105000 | 665797530 | 16760 | 16760 | 16760 | 16760 | 1 |
| 512 | 20231006 | 104900 | 665780770 | 16780 | 16780 | 16780 | 16780 | 0 |
| 513 | 20231006 | 104800 | 665780770 | 16780 | 16790 | 16790 | 16780 | 185 |
| 514 | 20231006 | 104700 | 662675680 | 16790 | 16790 | 16790 | 16790 | 5 |
| 515 | 20231006 | 104600 | 662591730 | 16800 | 16790 | 16800 | 16790 | 15 |
| 516 | 20231006 | 104500 | 662339870 | 16790 | 16790 | 16790 | 16790 | 5 |
| 517 | 20231006 | 104400 | 662255920 | 16790 | 16800 | 16800 | 16790 | 33 |
| 518 | 20231006 | 104300 | 661701560 | 16800 | 16800 | 16800 | 16800 | 10 |
| 519 | 20231006 | 104200 | 661533560 | 16800 | 16800 | 16800 | 16800 | 5 |
| 520 | 20231006 | 104100 | 661449560 | 16800 | 16800 | 16800 | 16800 | 5 |
| 521 | 20231006 | 104000 | 661365560 | 16800 | 16800 | 16800 | 16800 | 10 |
| 522 | 20231006 | 103900 | 661197560 | 16800 | 16800 | 16800 | 16800 | 5 |
| 523 | 20231006 | 103800 | 661113560 | 16810 | 16800 | 16810 | 16800 | 6 |
| 524 | 20231006 | 103700 | 661012750 | 16800 | 16800 | 16810 | 16800 | 40 |
| 525 | 20231006 | 103600 | 660340740 | 16860 | 16860 | 16860 | 16860 | 0 |
| 526 | 20231006 | 103500 | 660340740 | 16860 | 16860 | 16860 | 16860 | 0 |
| 527 | 20231006 | 103400 | 660340740 | 16860 | 16840 | 16860 | 16840 | 10 |
| 528 | 20231006 | 103300 | 660172260 | 16830 | 16820 | 16830 | 16820 | 10 |
| 529 | 20231006 | 103200 | 660004010 | 16820 | 16820 | 16820 | 16820 | 26 |
| 530 | 20231006 | 103100 | 659566690 | 16810 | 16810 | 16810 | 16810 | 0 |
| 531 | 20231006 | 103000 | 659566690 | 16810 | 16820 | 16820 | 16810 | 421 |
| 532 | 20231006 | 102900 | 652488620 | 16830 | 16830 | 16830 | 16830 | 0 |
| 533 | 20231006 | 102800 | 652488620 | 16830 | 16830 | 16830 | 16830 | 10 |
| 534 | 20231006 | 102700 | 652320320 | 16830 | 16820 | 16830 | 16820 | 21 |
| 535 | 20231006 | 102600 | 651966940 | 16820 | 16820 | 16820 | 16820 | 5 |
| 536 | 20231006 | 102500 | 651882840 | 16820 | 16820 | 16820 | 16820 | 80 |
| 537 | 20231006 | 102400 | 650537240 | 16830 | 16830 | 16830 | 16830 | 10 |
| 538 | 20231006 | 102300 | 650368940 | 16840 | 16840 | 16840 | 16840 | 0 |
| 539 | 20231006 | 102200 | 650368940 | 16840 | 16840 | 16840 | 16840 | 10 |
| 540 | 20231006 | 102100 | 650200540 | 16850 | 16850 | 16850 | 16840 | 9 |
| 541 | 20231006 | 102000 | 650048940 | 16840 | 16840 | 16840 | 16840 | 5 |
| 542 | 20231006 | 101900 | 649964740 | 16850 | 16860 | 16860 | 16850 | 7 |
| 543 | 20231006 | 101800 | 649846760 | 16870 | 16900 | 16900 | 16870 | 826 |
| 544 | 20231006 | 101700 | 635893940 | 16900 | 16900 | 16900 | 16900 | 5 |
| 545 | 20231006 | 101600 | 635809440 | 16910 | 16910 | 16910 | 16900 | 28 |
| 546 | 20231006 | 101500 | 635336060 | 16910 | 16910 | 16910 | 16910 | 9 |
| 547 | 20231006 | 101400 | 635183870 | 16900 | 16900 | 16910 | 16900 | 430 |
| 548 | 20231006 | 101300 | 627915870 | 16900 | 16900 | 16900 | 16900 | 10 |
| 549 | 20231006 | 101200 | 627746870 | 16910 | 16910 | 16910 | 16910 | 0 |
| 550 | 20231006 | 101100 | 627746870 | 16910 | 16910 | 16910 | 16910 | 123 |
| 551 | 20231006 | 101000 | 625666940 | 16910 | 16900 | 16910 | 16900 | 15 |
| 552 | 20231006 | 100900 | 625413390 | 16910 | 16910 | 16910 | 16910 | 110 |
| 553 | 20231006 | 100800 | 623553290 | 16900 | 16900 | 16900 | 16900 | 396 |
| 554 | 20231006 | 100700 | 616860890 | 16920 | 16910 | 16920 | 16910 | 101 |
| 555 | 20231006 | 100600 | 615152970 | 16920 | 16920 | 16920 | 16920 | 24 |
| 556 | 20231006 | 100500 | 614746890 | 16910 | 16900 | 16910 | 16900 | 10 |
| 557 | 20231006 | 100400 | 614577840 | 16900 | 16900 | 16900 | 16900 | 81 |
| 558 | 20231006 | 100300 | 613208940 | 16920 | 16910 | 16920 | 16910 | 7 |
| 559 | 20231006 | 100200 | 613090550 | 16920 | 16920 | 16920 | 16920 | 0 |
| 560 | 20231006 | 100100 | 613090550 | 16920 | 16890 | 16920 | 16890 | 15 |
| 561 | 20231006 | 100000 | 612837130 | 16900 | 16900 | 16900 | 16900 | 1 |
| 562 | 20231006 | 095900 | 612820230 | 16900 | 16910 | 16910 | 16900 | 234 |
| 563 | 20231006 | 095800 | 608865360 | 16920 | 16930 | 16930 | 16920 | 10 |
| 564 | 20231006 | 095700 | 608696070 | 16940 | 16930 | 16940 | 16930 | 6 |
| 565 | 20231006 | 095600 | 608594480 | 16930 | 16930 | 16930 | 16930 | 5 |
| 566 | 20231006 | 095500 | 608509830 | 16930 | 16930 | 16930 | 16930 | 10 |
| 567 | 20231006 | 095400 | 608340530 | 16940 | 16930 | 16940 | 16920 | 120 |
| 568 | 20231006 | 095300 | 606309110 | 16930 | 16950 | 16950 | 16930 | 118 |
| 569 | 20231006 | 095200 | 604311010 | 16950 | 17040 | 17040 | 16950 | 25 |
| 570 | 20231006 | 095100 | 603885460 | 16990 | 16990 | 16990 | 16990 | 11 |
| 571 | 20231006 | 095000 | 603698570 | 17080 | 17070 | 17090 | 16960 | 334 |
| 572 | 20231006 | 094900 | 598011370 | 17070 | 17070 | 17070 | 17070 | 534 |
| 573 | 20231006 | 094800 | 588895990 | 17070 | 17000 | 17080 | 16920 | 2198 |
| 574 | 20231006 | 094700 | 551457000 | 16980 | 16950 | 16990 | 16950 | 146 |
| 575 | 20231006 | 094600 | 548977620 | 16950 | 16940 | 16950 | 16940 | 202 |
| 576 | 20231006 | 094500 | 545555640 | 16910 | 16860 | 16960 | 16860 | 46 |
| 577 | 20231006 | 094400 | 544775970 | 16860 | 16830 | 17000 | 16800 | 5156 |
| 578 | 20231006 | 094300 | 457188460 | 16830 | 16860 | 16870 | 16830 | 348 |
| 579 | 20231006 | 094200 | 451326330 | 16870 | 16850 | 16870 | 16850 | 80 |
| 580 | 20231006 | 094100 | 449977050 | 16860 | 16830 | 16860 | 16830 | 159 |
| 581 | 20231006 | 094000 | 447296790 | 16830 | 16800 | 16830 | 16800 | 2 |
| 582 | 20231006 | 093900 | 447263160 | 16810 | 16780 | 16810 | 16740 | 260 |
| 583 | 20231006 | 093800 | 442900540 | 16880 | 16910 | 16950 | 16880 | 351 |
| 584 | 20231006 | 093700 | 436972420 | 17040 | 16840 | 17040 | 16840 | 5173 |
| 585 | 20231006 | 093600 | 349113820 | 16820 | 16820 | 16820 | 16740 | 165 |
| 586 | 20231006 | 093500 | 346342140 | 16810 | 16800 | 16810 | 16800 | 490 |
| 587 | 20231006 | 093400 | 338109880 | 16770 | 16780 | 16810 | 16750 | 150 |
| 588 | 20231006 | 093300 | 335592720 | 16780 | 16780 | 16810 | 16780 | 78 |
| 589 | 20231006 | 093200 | 334282710 | 16770 | 16740 | 16810 | 16740 | 171 |
| 590 | 20231006 | 093100 | 331417550 | 16730 | 16850 | 16850 | 16730 | 650 |
| 591 | 20231006 | 093000 | 320484990 | 16850 | 17000 | 17000 | 16850 | 2580 |
| 592 | 20231006 | 092900 | 276625540 | 17000 | 17010 | 17020 | 17000 | 1167 |
| 593 | 20231006 | 092800 | 256783470 | 17010 | 17030 | 17030 | 17010 | 19 |
| 594 | 20231006 | 092700 | 256460120 | 17030 | 17040 | 17040 | 17030 | 44 |
| 595 | 20231006 | 092600 | 255710700 | 17060 | 17080 | 17080 | 17030 | 81 |
| 596 | 20231006 | 092500 | 254327990 | 17070 | 17050 | 17070 | 17050 | 85 |
| 597 | 20231006 | 092400 | 252878000 | 17030 | 17050 | 17060 | 17030 | 271 |
| 598 | 20231006 | 092300 | 248257840 | 17060 | 17030 | 17060 | 17000 | 2368 |
| 599 | 20231006 | 092200 | 207990230 | 17030 | 16880 | 17060 | 16880 | 3490 |
| 600 | 20231006 | 092100 | 148663480 | 16950 | 16720 | 16950 | 16720 | 1727 |
| 601 | 20231006 | 092000 | 119642400 | 16720 | 16730 | 16750 | 16710 | 32 |
| 602 | 20231006 | 091900 | 119107000 | 16700 | 16660 | 16700 | 16640 | 619 |
| 603 | 20231006 | 091800 | 108789090 | 16660 | 16630 | 16670 | 16630 | 440 |
| 604 | 20231006 | 091700 | 101462340 | 16630 | 16680 | 16680 | 16630 | 31 |
| 605 | 20231006 | 091600 | 100946260 | 16630 | 16620 | 16630 | 16620 | 127 |
| 606 | 20231006 | 091500 | 98834310 | 16610 | 16570 | 16610 | 16570 | 35 |
| 607 | 20231006 | 091400 | 98254240 | 16570 | 16610 | 16610 | 16570 | 9 |
| 608 | 20231006 | 091300 | 98105070 | 16640 | 16760 | 16760 | 16640 | 1773 |
| 609 | 20231006 | 091200 | 68483500 | 16710 | 16720 | 16720 | 16710 | 10 |
| 610 | 20231006 | 091100 | 68316380 | 16770 | 16630 | 16770 | 16620 | 984 |
| 611 | 20231006 | 091000 | 51922360 | 16560 | 16630 | 16630 | 16560 | 498 |
| 612 | 20231006 | 090900 | 43648000 | 16630 | 16560 | 16630 | 16560 | 648 |
| 613 | 20231006 | 090800 | 32876640 | 16560 | 16450 | 16600 | 16450 | 455 |
| 614 | 20231006 | 090700 | 25374060 | 16470 | 16500 | 16500 | 16450 | 59 |
| 615 | 20231006 | 090600 | 24400980 | 16500 | 16500 | 16500 | 16500 | 0 |
| 616 | 20231006 | 090500 | 24400980 | 16500 | 16640 | 16640 | 16500 | 27 |
| 617 | 20231006 | 090400 | 23955200 | 16620 | 16620 | 16620 | 16620 | 0 |
| 618 | 20231006 | 090300 | 23955200 | 16620 | 16620 | 16620 | 16620 | 329 |
| 619 | 20231006 | 090200 | 18487220 | 16600 | 16700 | 16700 | 16600 | 865 |
| 620 | 20231006 | 090100 | 4128020 | 16600 | 16600 | 16600 | 16600 | 0 |
| 621 | 20231006 | 090000 | 4128020 | 16600 | 16320 | 16600 | 16320 | 252 |