32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 190500 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 3008 |
| 3 | 20231020 | 190400 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 4 | 20231020 | 190300 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 5 | 20231020 | 190200 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 6 | 20231020 | 190100 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 7 | 20231020 | 190000 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 8 | 20231020 | 185900 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 9 | 20231020 | 185800 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 10 | 20231020 | 185700 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 11 | 20231020 | 185600 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 12 | 20231020 | 185500 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 13 | 20231020 | 185400 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 14 | 20231020 | 185300 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 15 | 20231020 | 185200 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 16 | 20231020 | 185100 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 17 | 20231020 | 185000 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 18 | 20231020 | 184900 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 19 | 20231020 | 184800 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 20 | 20231020 | 184700 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 21 | 20231020 | 184600 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 22 | 20231020 | 184500 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 23 | 20231020 | 184400 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 24 | 20231020 | 184300 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 25 | 20231020 | 184200 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 26 | 20231020 | 184100 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 27 | 20231020 | 184000 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 28 | 20231020 | 183900 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 29 | 20231020 | 183800 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 30 | 20231020 | 183700 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 31 | 20231020 | 183600 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 32 | 20231020 | 183500 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 3008 |
| 33 | 20231020 | 183400 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 34 | 20231020 | 183300 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 35 | 20231020 | 183200 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 36 | 20231020 | 183100 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 37 | 20231020 | 183000 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 38 | 20231020 | 182900 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 39 | 20231020 | 182800 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 40 | 20231020 | 182700 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 41 | 20231020 | 182600 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 42 | 20231020 | 182500 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 43 | 20231020 | 182400 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 44 | 20231020 | 182300 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 45 | 20231020 | 182200 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 46 | 20231020 | 182100 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 47 | 20231020 | 182000 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 48 | 20231020 | 181900 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 49 | 20231020 | 181800 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 50 | 20231020 | 181700 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 51 | 20231020 | 181600 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 52 | 20231020 | 181500 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 53 | 20231020 | 181400 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 54 | 20231020 | 181300 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 55 | 20231020 | 181200 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 56 | 20231020 | 181100 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 57 | 20231020 | 181000 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 58 | 20231020 | 180900 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 59 | 20231020 | 180800 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 60 | 20231020 | 180700 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 61 | 20231020 | 180600 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 62 | 20231020 | 180500 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 3008 |
| 63 | 20231020 | 180400 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 64 | 20231020 | 180300 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 65 | 20231020 | 180200 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 66 | 20231020 | 180100 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 67 | 20231020 | 180000 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 68 | 20231020 | 175900 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 69 | 20231020 | 175800 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 70 | 20231020 | 175700 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 71 | 20231020 | 175600 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 72 | 20231020 | 175500 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 73 | 20231020 | 175400 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 74 | 20231020 | 175300 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 75 | 20231020 | 175200 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 76 | 20231020 | 175100 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 77 | 20231020 | 175000 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 78 | 20231020 | 174900 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 79 | 20231020 | 174800 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 80 | 20231020 | 174700 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 81 | 20231020 | 174600 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 82 | 20231020 | 174500 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 83 | 20231020 | 174400 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 84 | 20231020 | 174300 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 85 | 20231020 | 174200 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 86 | 20231020 | 174100 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 87 | 20231020 | 174000 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 88 | 20231020 | 173900 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 89 | 20231020 | 173800 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 90 | 20231020 | 173700 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 91 | 20231020 | 173600 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 92 | 20231020 | 173500 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 3008 |
| 93 | 20231020 | 173400 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 94 | 20231020 | 173300 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 95 | 20231020 | 173200 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 96 | 20231020 | 173100 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 97 | 20231020 | 173000 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 98 | 20231020 | 172900 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 99 | 20231020 | 172800 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 100 | 20231020 | 172700 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 101 | 20231020 | 172600 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 102 | 20231020 | 172500 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 103 | 20231020 | 172400 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 104 | 20231020 | 172300 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 105 | 20231020 | 172200 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 106 | 20231020 | 172100 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 107 | 20231020 | 172000 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 108 | 20231020 | 171900 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 109 | 20231020 | 171800 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 110 | 20231020 | 171700 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 111 | 20231020 | 171600 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 112 | 20231020 | 171500 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 113 | 20231020 | 171400 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 114 | 20231020 | 171300 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 115 | 20231020 | 171200 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 116 | 20231020 | 171100 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 117 | 20231020 | 171000 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 118 | 20231020 | 170900 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 119 | 20231020 | 170800 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 120 | 20231020 | 170700 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 121 | 20231020 | 170600 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 122 | 20231020 | 170500 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 3008 |
| 123 | 20231020 | 170400 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 124 | 20231020 | 170300 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 125 | 20231020 | 170200 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 126 | 20231020 | 170100 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 127 | 20231020 | 170000 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 128 | 20231020 | 165900 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 129 | 20231020 | 165800 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 130 | 20231020 | 165700 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 131 | 20231020 | 165600 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 132 | 20231020 | 165500 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 133 | 20231020 | 165400 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 134 | 20231020 | 165300 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 135 | 20231020 | 165200 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 136 | 20231020 | 165100 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 137 | 20231020 | 165000 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 138 | 20231020 | 164900 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 139 | 20231020 | 164800 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 140 | 20231020 | 164700 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 141 | 20231020 | 164600 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 142 | 20231020 | 164500 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 143 | 20231020 | 164400 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 144 | 20231020 | 164300 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 145 | 20231020 | 164200 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 146 | 20231020 | 164100 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 147 | 20231020 | 164000 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 148 | 20231020 | 163900 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 149 | 20231020 | 163800 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 150 | 20231020 | 163700 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 151 | 20231020 | 163600 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 152 | 20231020 | 163500 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 3008 |
| 153 | 20231020 | 163400 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 154 | 20231020 | 163300 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 155 | 20231020 | 163200 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 156 | 20231020 | 163100 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 157 | 20231020 | 163000 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 158 | 20231020 | 162900 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 159 | 20231020 | 162800 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 160 | 20231020 | 162700 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 161 | 20231020 | 162600 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 162 | 20231020 | 162500 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 163 | 20231020 | 162400 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 164 | 20231020 | 162300 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 165 | 20231020 | 162200 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 166 | 20231020 | 162100 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 167 | 20231020 | 162000 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 168 | 20231020 | 161900 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 169 | 20231020 | 161800 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 170 | 20231020 | 161700 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 171 | 20231020 | 161600 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 172 | 20231020 | 161500 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 173 | 20231020 | 161400 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 174 | 20231020 | 161300 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 175 | 20231020 | 161200 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 176 | 20231020 | 161100 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 177 | 20231020 | 161000 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 178 | 20231020 | 160900 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 179 | 20231020 | 160800 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 180 | 20231020 | 160700 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 181 | 20231020 | 160600 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 182 | 20231020 | 160500 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 3008 |
| 183 | 20231020 | 160400 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 184 | 20231020 | 160300 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 185 | 20231020 | 160200 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 186 | 20231020 | 160100 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 187 | 20231020 | 160000 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 188 | 20231020 | 155900 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 189 | 20231020 | 155800 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 190 | 20231020 | 155700 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 191 | 20231020 | 155600 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 192 | 20231020 | 155500 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 193 | 20231020 | 155400 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 194 | 20231020 | 155300 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 195 | 20231020 | 155200 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 196 | 20231020 | 155100 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 197 | 20231020 | 155000 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 198 | 20231020 | 154900 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 199 | 20231020 | 154800 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 200 | 20231020 | 154700 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 201 | 20231020 | 154600 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 202 | 20231020 | 154500 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 203 | 20231020 | 154400 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 204 | 20231020 | 154300 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 205 | 20231020 | 154200 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 206 | 20231020 | 154100 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 207 | 20231020 | 154000 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 208 | 20231020 | 153900 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 209 | 20231020 | 153800 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 210 | 20231020 | 153700 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 211 | 20231020 | 153600 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 212 | 20231020 | 153500 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 3008 |
| 213 | 20231020 | 153400 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 214 | 20231020 | 153300 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 215 | 20231020 | 153200 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 216 | 20231020 | 153100 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 0 |
| 217 | 20231020 | 153000 | 1737722730 | 16240 | 16240 | 16240 | 16240 | 3008 |
| 218 | 20231020 | 152900 | 1688872810 | 16240 | 16240 | 16240 | 16240 | 0 |
| 219 | 20231020 | 152800 | 1688872810 | 16240 | 16240 | 16240 | 16240 | 0 |
| 220 | 20231020 | 152700 | 1688872810 | 16240 | 16240 | 16240 | 16240 | 0 |
| 221 | 20231020 | 152600 | 1688872810 | 16240 | 16240 | 16240 | 16240 | 0 |
| 222 | 20231020 | 152500 | 1688872810 | 16240 | 16240 | 16240 | 16240 | 0 |
| 223 | 20231020 | 152400 | 1688872810 | 16240 | 16240 | 16240 | 16240 | 0 |
| 224 | 20231020 | 152300 | 1688872810 | 16240 | 16240 | 16240 | 16240 | 0 |
| 225 | 20231020 | 152200 | 1688872810 | 16240 | 16240 | 16240 | 16240 | 0 |
| 226 | 20231020 | 152100 | 1688872810 | 16240 | 16240 | 16240 | 16240 | 0 |
| 227 | 20231020 | 152000 | 1688872810 | 16240 | 16240 | 16240 | 16240 | 0 |
| 228 | 20231020 | 151900 | 1688872810 | 16240 | 16310 | 16310 | 16240 | 399 |
| 229 | 20231020 | 151800 | 1682384930 | 16270 | 16290 | 16340 | 16270 | 506 |
| 230 | 20231020 | 151700 | 1674141510 | 16270 | 16270 | 16300 | 16270 | 418 |
| 231 | 20231020 | 151600 | 1667334940 | 16250 | 16230 | 16270 | 16230 | 200 |
| 232 | 20231020 | 151500 | 1664084940 | 16220 | 16200 | 16220 | 16200 | 508 |
| 233 | 20231020 | 151400 | 1655850050 | 16200 | 16200 | 16200 | 16200 | 22 |
| 234 | 20231020 | 151300 | 1655493650 | 16200 | 16200 | 16210 | 16200 | 347 |
| 235 | 20231020 | 151200 | 1649871250 | 16200 | 16220 | 16220 | 16200 | 675 |
| 236 | 20231020 | 151100 | 1638930390 | 16220 | 16240 | 16240 | 16220 | 1051 |
| 237 | 20231020 | 151000 | 1621882260 | 16240 | 16270 | 16270 | 16240 | 435 |
| 238 | 20231020 | 150900 | 1614814490 | 16250 | 16250 | 16250 | 16250 | 527 |
| 239 | 20231020 | 150800 | 1606250740 | 16250 | 16250 | 16300 | 16250 | 368 |
| 240 | 20231020 | 150700 | 1600270440 | 16250 | 16260 | 16270 | 16250 | 428 |
| 241 | 20231020 | 150600 | 1593311210 | 16260 | 16270 | 16270 | 16260 | 358 |
| 242 | 20231020 | 150500 | 1587487620 | 16270 | 16270 | 16270 | 16270 | 34 |
| 243 | 20231020 | 150400 | 1586934440 | 16270 | 16280 | 16280 | 16270 | 277 |
| 244 | 20231020 | 150300 | 1582425940 | 16300 | 16300 | 16300 | 16270 | 1292 |
| 245 | 20231020 | 150200 | 1561395550 | 16300 | 16310 | 16310 | 16300 | 652 |
| 246 | 20231020 | 150100 | 1550765540 | 16310 | 16320 | 16320 | 16310 | 193 |
| 247 | 20231020 | 150000 | 1547616900 | 16320 | 16340 | 16390 | 16320 | 454 |
| 248 | 20231020 | 145900 | 1540203040 | 16390 | 16360 | 16400 | 16340 | 535 |
| 249 | 20231020 | 145800 | 1531457030 | 16400 | 16400 | 16400 | 16360 | 176 |
| 250 | 20231020 | 145700 | 1528576410 | 16370 | 16380 | 16380 | 16370 | 186 |
| 251 | 20231020 | 145600 | 1525530640 | 16390 | 16390 | 16390 | 16390 | 78 |
| 252 | 20231020 | 145500 | 1524252220 | 16390 | 16410 | 16410 | 16390 | 549 |
| 253 | 20231020 | 145400 | 1515244800 | 16410 | 16420 | 16420 | 16410 | 375 |
| 254 | 20231020 | 145300 | 1509089070 | 16430 | 16430 | 16430 | 16430 | 7 |
| 255 | 20231020 | 145200 | 1508974060 | 16430 | 16430 | 16430 | 16420 | 52 |
| 256 | 20231020 | 145100 | 1508120010 | 16420 | 16420 | 16420 | 16420 | 19 |
| 257 | 20231020 | 145000 | 1507808030 | 16420 | 16420 | 16420 | 16410 | 54 |
| 258 | 20231020 | 144900 | 1506921390 | 16410 | 16410 | 16410 | 16410 | 104 |
| 259 | 20231020 | 144800 | 1505214750 | 16410 | 16410 | 16410 | 16410 | 13 |
| 260 | 20231020 | 144700 | 1505001420 | 16410 | 16430 | 16430 | 16410 | 14 |
| 261 | 20231020 | 144600 | 1504771480 | 16410 | 16420 | 16420 | 16410 | 13 |
| 262 | 20231020 | 144500 | 1504558140 | 16420 | 16410 | 16430 | 16410 | 21 |
| 263 | 20231020 | 144400 | 1504213310 | 16410 | 16420 | 16420 | 16410 | 188 |
| 264 | 20231020 | 144300 | 1501128200 | 16430 | 16430 | 16430 | 16430 | 1 |
| 265 | 20231020 | 144200 | 1501111770 | 16450 | 16450 | 16450 | 16400 | 15 |
| 266 | 20231020 | 144100 | 1500865590 | 16400 | 16440 | 16440 | 16400 | 259 |
| 267 | 20231020 | 144000 | 1496615040 | 16440 | 16410 | 16440 | 16410 | 27 |
| 268 | 20231020 | 143900 | 1496171580 | 16410 | 16410 | 16410 | 16410 | 6 |
| 269 | 20231020 | 143800 | 1496073120 | 16400 | 16400 | 16400 | 16400 | 51 |
| 270 | 20231020 | 143700 | 1495236720 | 16480 | 16480 | 16480 | 16480 | 0 |
| 271 | 20231020 | 143600 | 1495236720 | 16480 | 16420 | 16480 | 16410 | 207 |
| 272 | 20231020 | 143500 | 1491835860 | 16490 | 16420 | 16490 | 16420 | 83 |
| 273 | 20231020 | 143400 | 1490472860 | 16490 | 16480 | 16490 | 16480 | 3 |
| 274 | 20231020 | 143300 | 1490423400 | 16480 | 16480 | 16480 | 16480 | 1 |
| 275 | 20231020 | 143200 | 1490406920 | 16420 | 16480 | 16490 | 16420 | 118 |
| 276 | 20231020 | 143100 | 1488468210 | 16440 | 16490 | 16490 | 16440 | 526 |
| 277 | 20231020 | 143000 | 1479817230 | 16460 | 16460 | 16490 | 16460 | 13 |
| 278 | 20231020 | 142900 | 1479603190 | 16490 | 16490 | 16500 | 16490 | 173 |
| 279 | 20231020 | 142800 | 1476750370 | 16460 | 16480 | 16490 | 16460 | 83 |
| 280 | 20231020 | 142700 | 1475384020 | 16490 | 16470 | 16500 | 16470 | 318 |
| 281 | 20231020 | 142600 | 1470143240 | 16470 | 16450 | 16470 | 16450 | 625 |
| 282 | 20231020 | 142500 | 1459857070 | 16450 | 16440 | 16450 | 16440 | 256 |
| 283 | 20231020 | 142400 | 1455646520 | 16430 | 16430 | 16440 | 16430 | 191 |
| 284 | 20231020 | 142300 | 1452508210 | 16420 | 16400 | 16420 | 16400 | 347 |
| 285 | 20231020 | 142200 | 1446812320 | 16410 | 16410 | 16410 | 16410 | 0 |
| 286 | 20231020 | 142100 | 1446812320 | 16410 | 16410 | 16410 | 16410 | 8 |
| 287 | 20231020 | 142000 | 1446681040 | 16410 | 16360 | 16410 | 16360 | 237 |
| 288 | 20231020 | 141900 | 1442798360 | 16360 | 16360 | 16360 | 16350 | 335 |
| 289 | 20231020 | 141800 | 1437318360 | 16360 | 16360 | 16360 | 16360 | 0 |
| 290 | 20231020 | 141700 | 1437318360 | 16360 | 16360 | 16360 | 16360 | 15 |
| 291 | 20231020 | 141600 | 1437072960 | 16360 | 16380 | 16380 | 16360 | 232 |
| 292 | 20231020 | 141500 | 1433277030 | 16380 | 16380 | 16380 | 16380 | 29 |
| 293 | 20231020 | 141400 | 1432802010 | 16380 | 16380 | 16380 | 16380 | 115 |
| 294 | 20231020 | 141300 | 1430918310 | 16380 | 16380 | 16380 | 16380 | 121 |
| 295 | 20231020 | 141200 | 1428936330 | 16380 | 16380 | 16380 | 16380 | 204 |
| 296 | 20231020 | 141100 | 1425594810 | 16380 | 16360 | 16380 | 16360 | 55 |
| 297 | 20231020 | 141000 | 1424694010 | 16360 | 16390 | 16390 | 16360 | 1467 |
| 298 | 20231020 | 140900 | 1400678330 | 16390 | 16390 | 16400 | 16390 | 210 |
| 299 | 20231020 | 140800 | 1397234880 | 16390 | 16390 | 16390 | 16390 | 5 |
| 300 | 20231020 | 140700 | 1397152930 | 16390 | 16400 | 16400 | 16390 | 139 |
| 301 | 20231020 | 140600 | 1394874710 | 16390 | 16390 | 16400 | 16390 | 56 |
| 302 | 20231020 | 140500 | 1393956860 | 16390 | 16390 | 16390 | 16390 | 0 |
| 303 | 20231020 | 140400 | 1393956860 | 16390 | 16390 | 16390 | 16390 | 105 |
| 304 | 20231020 | 140300 | 1392235910 | 16390 | 16390 | 16390 | 16390 | 5 |
| 305 | 20231020 | 140200 | 1392153960 | 16410 | 16420 | 16420 | 16410 | 22 |
| 306 | 20231020 | 140100 | 1391792850 | 16420 | 16400 | 16420 | 16400 | 66 |
| 307 | 20231020 | 140000 | 1390709370 | 16420 | 16380 | 16440 | 16380 | 604 |
| 308 | 20231020 | 135900 | 1380793570 | 16380 | 16400 | 16400 | 16380 | 82 |
| 309 | 20231020 | 135800 | 1379449270 | 16400 | 16400 | 16400 | 16400 | 0 |
| 310 | 20231020 | 135700 | 1379449270 | 16400 | 16400 | 16400 | 16400 | 14 |
| 311 | 20231020 | 135600 | 1379219670 | 16430 | 16430 | 16430 | 16430 | 1 |
| 312 | 20231020 | 135500 | 1379203240 | 16430 | 16400 | 16430 | 16400 | 125 |
| 313 | 20231020 | 135400 | 1377153180 | 16430 | 16400 | 16440 | 16400 | 64 |
| 314 | 20231020 | 135300 | 1376101090 | 16440 | 16440 | 16440 | 16440 | 13 |
| 315 | 20231020 | 135200 | 1375887370 | 16440 | 16440 | 16440 | 16390 | 109 |
| 316 | 20231020 | 135100 | 1374100030 | 16440 | 16370 | 16450 | 16370 | 1365 |
| 317 | 20231020 | 135000 | 1351707390 | 16360 | 16360 | 16360 | 16360 | 37 |
| 318 | 20231020 | 134900 | 1351102070 | 16350 | 16350 | 16350 | 16350 | 98 |
| 319 | 20231020 | 134800 | 1349499770 | 16360 | 16360 | 16360 | 16360 | 9 |
| 320 | 20231020 | 134700 | 1349352530 | 16350 | 16350 | 16350 | 16350 | 26 |
| 321 | 20231020 | 134600 | 1348927430 | 16340 | 16340 | 16340 | 16340 | 100 |
| 322 | 20231020 | 134500 | 1347293430 | 16350 | 16350 | 16350 | 16350 | 69 |
| 323 | 20231020 | 134400 | 1346165280 | 16350 | 16350 | 16350 | 16350 | 10 |
| 324 | 20231020 | 134300 | 1346001780 | 16350 | 16350 | 16350 | 16350 | 1 |
| 325 | 20231020 | 134200 | 1345985430 | 16380 | 16380 | 16380 | 16350 | 6 |
| 326 | 20231020 | 134100 | 1345887190 | 16380 | 16380 | 16380 | 16380 | 1 |
| 327 | 20231020 | 134000 | 1345870810 | 16380 | 16330 | 16380 | 16330 | 321 |
| 328 | 20231020 | 133900 | 1340628790 | 16330 | 16340 | 16340 | 16330 | 106 |
| 329 | 20231020 | 133800 | 1338897800 | 16340 | 16370 | 16370 | 16340 | 361 |
| 330 | 20231020 | 133700 | 1332997530 | 16370 | 16350 | 16370 | 16350 | 76 |
| 331 | 20231020 | 133600 | 1331754570 | 16350 | 16350 | 16350 | 16350 | 46 |
| 332 | 20231020 | 133500 | 1331002470 | 16350 | 16350 | 16350 | 16350 | 20 |
| 333 | 20231020 | 133400 | 1330675470 | 16350 | 16350 | 16360 | 16350 | 381 |
| 334 | 20231020 | 133300 | 1324445240 | 16350 | 16350 | 16350 | 16350 | 68 |
| 335 | 20231020 | 133200 | 1323333440 | 16350 | 16340 | 16350 | 16340 | 202 |
| 336 | 20231020 | 133100 | 1320031750 | 16340 | 16360 | 16360 | 16340 | 201 |
| 337 | 20231020 | 133000 | 1316747390 | 16360 | 16330 | 16360 | 16330 | 10 |
| 338 | 20231020 | 132900 | 1316583970 | 16340 | 16330 | 16340 | 16330 | 614 |
| 339 | 20231020 | 132800 | 1306555350 | 16330 | 16330 | 16330 | 16330 | 74 |
| 340 | 20231020 | 132700 | 1305346930 | 16330 | 16340 | 16340 | 16330 | 46 |
| 341 | 20231020 | 132600 | 1304595310 | 16340 | 16330 | 16340 | 16330 | 818 |
| 342 | 20231020 | 132500 | 1291234690 | 16330 | 16330 | 16330 | 16330 | 716 |
| 343 | 20231020 | 132400 | 1279542410 | 16330 | 16330 | 16330 | 16320 | 395 |
| 344 | 20231020 | 132300 | 1273094050 | 16330 | 16320 | 16330 | 16320 | 13 |
| 345 | 20231020 | 132200 | 1272881780 | 16330 | 16350 | 16350 | 16300 | 176 |
| 346 | 20231020 | 132100 | 1270012610 | 16360 | 16310 | 16370 | 16310 | 973 |
| 347 | 20231020 | 132000 | 1254116310 | 16310 | 16290 | 16320 | 16290 | 911 |
| 348 | 20231020 | 131900 | 1239263210 | 16290 | 16270 | 16290 | 16270 | 245 |
| 349 | 20231020 | 131800 | 1235275680 | 16280 | 16280 | 16280 | 16280 | 2 |
| 350 | 20231020 | 131700 | 1235243120 | 16270 | 16270 | 16270 | 16270 | 78 |
| 351 | 20231020 | 131600 | 1233974060 | 16270 | 16280 | 16280 | 16270 | 96 |
| 352 | 20231020 | 131500 | 1232411430 | 16270 | 16270 | 16270 | 16270 | 1 |
| 353 | 20231020 | 131400 | 1232395160 | 16270 | 16270 | 16270 | 16270 | 10 |
| 354 | 20231020 | 131300 | 1232232460 | 16290 | 16290 | 16290 | 16290 | 0 |
| 355 | 20231020 | 131200 | 1232232460 | 16290 | 16300 | 16300 | 16290 | 15 |
| 356 | 20231020 | 131100 | 1231987980 | 16300 | 16300 | 16300 | 16300 | 1 |
| 357 | 20231020 | 131000 | 1231971680 | 16260 | 16290 | 16290 | 16260 | 596 |
| 358 | 20231020 | 130900 | 1222280690 | 16260 | 16260 | 16260 | 16260 | 14 |
| 359 | 20231020 | 130800 | 1222053050 | 16260 | 16260 | 16260 | 16260 | 2 |
| 360 | 20231020 | 130700 | 1222020530 | 16260 | 16310 | 16310 | 16260 | 38 |
| 361 | 20231020 | 130600 | 1221401110 | 16320 | 16300 | 16320 | 16300 | 858 |
| 362 | 20231020 | 130500 | 1207414570 | 16290 | 16290 | 16300 | 16290 | 198 |
| 363 | 20231020 | 130400 | 1204187630 | 16290 | 16260 | 16290 | 16260 | 251 |
| 364 | 20231020 | 130300 | 1200100300 | 16260 | 16260 | 16260 | 16260 | 30 |
| 365 | 20231020 | 130200 | 1199612500 | 16250 | 16260 | 16260 | 16250 | 42 |
| 366 | 20231020 | 130100 | 1198929590 | 16250 | 16250 | 16250 | 16250 | 0 |
| 367 | 20231020 | 130000 | 1198929590 | 16250 | 16250 | 16250 | 16250 | 118 |
| 368 | 20231020 | 125900 | 1197012090 | 16250 | 16250 | 16250 | 16250 | 0 |
| 369 | 20231020 | 125800 | 1197012090 | 16250 | 16250 | 16250 | 16250 | 75 |
| 370 | 20231020 | 125700 | 1195793340 | 16250 | 16250 | 16250 | 16250 | 5 |
| 371 | 20231020 | 125600 | 1195712090 | 16250 | 16280 | 16280 | 16250 | 836 |
| 372 | 20231020 | 125500 | 1182123980 | 16280 | 16280 | 16280 | 16280 | 2 |
| 373 | 20231020 | 125400 | 1182091420 | 16290 | 16280 | 16290 | 16250 | 795 |
| 374 | 20231020 | 125300 | 1169170650 | 16280 | 16240 | 16280 | 16240 | 100 |
| 375 | 20231020 | 125200 | 1167543510 | 16270 | 16260 | 16270 | 16260 | 2 |
| 376 | 20231020 | 125100 | 1167510980 | 16260 | 16240 | 16260 | 16240 | 196 |
| 377 | 20231020 | 125000 | 1164327580 | 16200 | 16200 | 16210 | 16200 | 108 |
| 378 | 20231020 | 124900 | 1162577930 | 16240 | 16230 | 16240 | 16230 | 53 |
| 379 | 20231020 | 124800 | 1161717230 | 16230 | 16230 | 16230 | 16230 | 0 |
| 380 | 20231020 | 124700 | 1161717230 | 16230 | 16230 | 16230 | 16230 | 0 |
| 381 | 20231020 | 124600 | 1161717230 | 16230 | 16220 | 16230 | 16220 | 32 |
| 382 | 20231020 | 124500 | 1161198180 | 16170 | 16170 | 16170 | 16170 | 35 |
| 383 | 20231020 | 124400 | 1160632230 | 16150 | 16160 | 16160 | 16150 | 45 |
| 384 | 20231020 | 124300 | 1159905300 | 16220 | 16220 | 16220 | 16220 | 0 |
| 385 | 20231020 | 124200 | 1159905300 | 16220 | 16220 | 16220 | 16220 | 62 |
| 386 | 20231020 | 124100 | 1158899660 | 16220 | 16220 | 16220 | 16220 | 0 |
| 387 | 20231020 | 124000 | 1158899660 | 16220 | 16220 | 16220 | 16220 | 100 |
| 388 | 20231020 | 123900 | 1157277660 | 16220 | 16160 | 16220 | 16160 | 229 |
| 389 | 20231020 | 123800 | 1153576900 | 16160 | 16160 | 16160 | 16160 | 38 |
| 390 | 20231020 | 123700 | 1152962820 | 16200 | 16230 | 16230 | 16200 | 143 |
| 391 | 20231020 | 123600 | 1150645620 | 16230 | 16220 | 16230 | 16220 | 2 |
| 392 | 20231020 | 123500 | 1150613170 | 16230 | 16230 | 16230 | 16230 | 6 |
| 393 | 20231020 | 123400 | 1150515790 | 16230 | 16230 | 16230 | 16230 | 0 |
| 394 | 20231020 | 123300 | 1150515790 | 16230 | 16140 | 16230 | 16140 | 6 |
| 395 | 20231020 | 123200 | 1150418740 | 16150 | 16190 | 16190 | 16150 | 285 |
| 396 | 20231020 | 123100 | 1145812930 | 16240 | 16240 | 16240 | 16240 | 1 |
| 397 | 20231020 | 123000 | 1145796690 | 16190 | 16190 | 16190 | 16190 | 1 |
| 398 | 20231020 | 122900 | 1145780500 | 16240 | 16240 | 16240 | 16240 | 39 |
| 399 | 20231020 | 122800 | 1145147140 | 16240 | 16240 | 16240 | 16240 | 46 |
| 400 | 20231020 | 122700 | 1144400100 | 16240 | 16200 | 16240 | 16200 | 69 |
| 401 | 20231020 | 122600 | 1143280060 | 16180 | 16180 | 16180 | 16180 | 0 |
| 402 | 20231020 | 122500 | 1143280060 | 16180 | 16190 | 16190 | 16180 | 20 |
| 403 | 20231020 | 122400 | 1142956350 | 16250 | 16250 | 16250 | 16250 | 40 |
| 404 | 20231020 | 122300 | 1142306350 | 16250 | 16210 | 16250 | 16200 | 108 |
| 405 | 20231020 | 122200 | 1140553760 | 16290 | 16290 | 16290 | 16290 | 0 |
| 406 | 20231020 | 122100 | 1140553760 | 16290 | 16230 | 16290 | 16210 | 90 |
| 407 | 20231020 | 122000 | 1139092420 | 16300 | 16300 | 16310 | 16250 | 34 |
| 408 | 20231020 | 121900 | 1138538520 | 16300 | 16310 | 16310 | 16300 | 305 |
| 409 | 20231020 | 121800 | 1133566070 | 16310 | 16310 | 16310 | 16300 | 167 |
| 410 | 20231020 | 121700 | 1130842440 | 16310 | 16280 | 16310 | 16270 | 1203 |
| 411 | 20231020 | 121600 | 1111250280 | 16260 | 16230 | 16260 | 16230 | 145 |
| 412 | 20231020 | 121500 | 1108893330 | 16230 | 16200 | 16230 | 16200 | 34 |
| 413 | 20231020 | 121400 | 1108341830 | 16210 | 16200 | 16230 | 16200 | 855 |
| 414 | 20231020 | 121300 | 1094471040 | 16200 | 16160 | 16200 | 16160 | 153 |
| 415 | 20231020 | 121200 | 1091994520 | 16150 | 16150 | 16150 | 16150 | 1 |
| 416 | 20231020 | 121100 | 1091978370 | 16150 | 16150 | 16150 | 16150 | 3 |
| 417 | 20231020 | 121000 | 1091929920 | 16150 | 16160 | 16160 | 16150 | 53 |
| 418 | 20231020 | 120900 | 1091073460 | 16160 | 16160 | 16160 | 16160 | 5 |
| 419 | 20231020 | 120800 | 1090992660 | 16160 | 16160 | 16160 | 16160 | 1 |
| 420 | 20231020 | 120700 | 1090976500 | 16160 | 16190 | 16190 | 16160 | 2 |
| 421 | 20231020 | 120600 | 1090944150 | 16140 | 16140 | 16140 | 16140 | 0 |
| 422 | 20231020 | 120500 | 1090944150 | 16140 | 16140 | 16200 | 16140 | 52 |
| 423 | 20231020 | 120400 | 1090102170 | 16140 | 16130 | 16140 | 16130 | 3 |
| 424 | 20231020 | 120300 | 1090053770 | 16200 | 16140 | 16200 | 16120 | 95 |
| 425 | 20231020 | 120200 | 1088517840 | 16120 | 16120 | 16120 | 16120 | 0 |
| 426 | 20231020 | 120100 | 1088517840 | 16120 | 16190 | 16190 | 16120 | 2 |
| 427 | 20231020 | 120000 | 1088485530 | 16200 | 16200 | 16200 | 16200 | 48 |
| 428 | 20231020 | 115900 | 1087707930 | 16210 | 16220 | 16230 | 16210 | 164 |
| 429 | 20231020 | 115800 | 1085047370 | 16220 | 16160 | 16220 | 16160 | 510 |
| 430 | 20231020 | 115700 | 1076788970 | 16160 | 16140 | 16160 | 16140 | 276 |
| 431 | 20231020 | 115600 | 1072330950 | 16120 | 16120 | 16120 | 16120 | 0 |
| 432 | 20231020 | 115500 | 1072330950 | 16120 | 16060 | 16120 | 16060 | 5 |
| 433 | 20231020 | 115400 | 1072250410 | 16120 | 16120 | 16120 | 16120 | 0 |
| 434 | 20231020 | 115300 | 1072250410 | 16120 | 16120 | 16120 | 16120 | 1 |
| 435 | 20231020 | 115200 | 1072234290 | 16150 | 16060 | 16150 | 16060 | 1463 |
| 436 | 20231020 | 115100 | 1048710200 | 16050 | 16050 | 16050 | 16050 | 103 |
| 437 | 20231020 | 115000 | 1047057050 | 16050 | 16050 | 16050 | 16050 | 10 |
| 438 | 20231020 | 114900 | 1046896550 | 16050 | 16030 | 16050 | 16030 | 239 |
| 439 | 20231020 | 114800 | 1043065100 | 16000 | 16000 | 16000 | 16000 | 0 |
| 440 | 20231020 | 114700 | 1043065100 | 16000 | 16000 | 16000 | 16000 | 102 |
| 441 | 20231020 | 114600 | 1041433100 | 16000 | 15980 | 16000 | 15980 | 22 |
| 442 | 20231020 | 114500 | 1041081520 | 15970 | 15970 | 15970 | 15970 | 134 |
| 443 | 20231020 | 114400 | 1038941540 | 15970 | 15990 | 15990 | 15970 | 3 |
| 444 | 20231020 | 114300 | 1038893600 | 16000 | 16000 | 16000 | 16000 | 0 |
| 445 | 20231020 | 114200 | 1038893600 | 16000 | 16000 | 16000 | 16000 | 0 |
| 446 | 20231020 | 114100 | 1038893600 | 16000 | 16000 | 16000 | 16000 | 189 |
| 447 | 20231020 | 114000 | 1035869600 | 16000 | 16000 | 16000 | 16000 | 389 |
| 448 | 20231020 | 113900 | 1029645600 | 16000 | 16000 | 16000 | 16000 | 0 |
| 449 | 20231020 | 113800 | 1029645600 | 16000 | 16000 | 16000 | 16000 | 0 |
| 450 | 20231020 | 113700 | 1029645600 | 16000 | 16000 | 16040 | 16000 | 194 |
| 451 | 20231020 | 113600 | 1026541130 | 16000 | 16020 | 16030 | 16000 | 351 |
| 452 | 20231020 | 113500 | 1020917790 | 16000 | 16010 | 16010 | 16000 | 107 |
| 453 | 20231020 | 113400 | 1019205550 | 16000 | 16000 | 16000 | 16000 | 1 |
| 454 | 20231020 | 113300 | 1019189550 | 16030 | 16020 | 16030 | 16020 | 40 |
| 455 | 20231020 | 113200 | 1018548490 | 16020 | 16000 | 16020 | 16000 | 10 |
| 456 | 20231020 | 113100 | 1018388470 | 16000 | 16000 | 16000 | 16000 | 0 |
| 457 | 20231020 | 113000 | 1018388470 | 16000 | 16000 | 16000 | 16000 | 0 |
| 458 | 20231020 | 112900 | 1018388470 | 16000 | 16020 | 16020 | 16000 | 6 |
| 459 | 20231020 | 112800 | 1018292450 | 16000 | 16000 | 16000 | 16000 | 0 |
| 460 | 20231020 | 112700 | 1018292450 | 16000 | 16000 | 16000 | 16000 | 0 |
| 461 | 20231020 | 112600 | 1018292450 | 16000 | 15990 | 16000 | 15990 | 411 |
| 462 | 20231020 | 112500 | 1011717130 | 15950 | 15950 | 15950 | 15950 | 302 |
| 463 | 20231020 | 112400 | 1006900230 | 15990 | 16000 | 16000 | 15980 | 383 |
| 464 | 20231020 | 112300 | 1000776410 | 15990 | 15990 | 15990 | 15990 | 45 |
| 465 | 20231020 | 112200 | 1000056860 | 16030 | 16030 | 16030 | 16030 | 1 |
| 466 | 20231020 | 112100 | 1000040830 | 16000 | 15980 | 16000 | 15980 | 430 |
| 467 | 20231020 | 112000 | 993166070 | 15980 | 15950 | 15980 | 15950 | 2 |
| 468 | 20231020 | 111900 | 993134140 | 15950 | 15950 | 15950 | 15950 | 1 |
| 469 | 20231020 | 111800 | 993118190 | 15950 | 15950 | 15950 | 15950 | 129 |
| 470 | 20231020 | 111700 | 991060640 | 15950 | 15950 | 15950 | 15950 | 123 |
| 471 | 20231020 | 111600 | 989098790 | 15960 | 15980 | 16000 | 15960 | 735 |
| 472 | 20231020 | 111500 | 977357270 | 15980 | 15980 | 15980 | 15980 | 6 |
| 473 | 20231020 | 111400 | 977261390 | 15980 | 15980 | 15980 | 15980 | 0 |
| 474 | 20231020 | 111300 | 977261390 | 15980 | 15980 | 15980 | 15980 | 5 |
| 475 | 20231020 | 111200 | 977181490 | 16000 | 16010 | 16010 | 16000 | 275 |
| 476 | 20231020 | 111100 | 972780850 | 16010 | 16010 | 16010 | 16010 | 80 |
| 477 | 20231020 | 111000 | 971500050 | 16030 | 16030 | 16030 | 16030 | 1 |
| 478 | 20231020 | 110900 | 971484020 | 16040 | 16040 | 16040 | 16040 | 0 |
| 479 | 20231020 | 110800 | 971484020 | 16040 | 16040 | 16040 | 16040 | 32 |
| 480 | 20231020 | 110700 | 970970740 | 16020 | 16020 | 16020 | 16020 | 0 |
| 481 | 20231020 | 110600 | 970970740 | 16020 | 16010 | 16020 | 16010 | 115 |
| 482 | 20231020 | 110500 | 969128710 | 16010 | 15980 | 16010 | 15980 | 33 |
| 483 | 20231020 | 110400 | 968600440 | 16020 | 16020 | 16020 | 16020 | 5 |
| 484 | 20231020 | 110300 | 968520340 | 16020 | 16020 | 16020 | 16020 | 15 |
| 485 | 20231020 | 110200 | 968280040 | 16010 | 16000 | 16020 | 16000 | 173 |
| 486 | 20231020 | 110100 | 965511820 | 16000 | 16000 | 16000 | 16000 | 0 |
| 487 | 20231020 | 110000 | 965511820 | 16000 | 15970 | 16000 | 15970 | 2 |
| 488 | 20231020 | 105900 | 965479850 | 16000 | 15990 | 16000 | 15980 | 211 |
| 489 | 20231020 | 105800 | 962104860 | 16000 | 16000 | 16000 | 16000 | 0 |
| 490 | 20231020 | 105700 | 962104860 | 16000 | 16000 | 16000 | 16000 | 6 |
| 491 | 20231020 | 105600 | 962008860 | 16000 | 15970 | 16000 | 15970 | 260 |
| 492 | 20231020 | 105500 | 957853080 | 15980 | 15980 | 16000 | 15980 | 54 |
| 493 | 20231020 | 105400 | 956989160 | 15980 | 15980 | 15980 | 15980 | 154 |
| 494 | 20231020 | 105300 | 954528240 | 15980 | 15980 | 15980 | 15980 | 3 |
| 495 | 20231020 | 105200 | 954480300 | 15980 | 15980 | 15980 | 15980 | 0 |
| 496 | 20231020 | 105100 | 954480300 | 15980 | 15980 | 15980 | 15980 | 100 |
| 497 | 20231020 | 105000 | 952882300 | 15970 | 15970 | 15970 | 15970 | 0 |
| 498 | 20231020 | 104900 | 952882300 | 15970 | 15970 | 15970 | 15970 | 20 |
| 499 | 20231020 | 104800 | 952562900 | 15970 | 16000 | 16000 | 15970 | 2 |
| 500 | 20231020 | 104700 | 952530930 | 16000 | 16000 | 16000 | 16000 | 121 |
| 501 | 20231020 | 104600 | 950594930 | 16000 | 16000 | 16000 | 16000 | 353 |
| 502 | 20231020 | 104500 | 944946930 | 15920 | 15920 | 15920 | 15920 | 0 |
| 503 | 20231020 | 104400 | 944946930 | 15920 | 15960 | 15960 | 15920 | 458 |
| 504 | 20231020 | 104300 | 937640030 | 16000 | 16000 | 16000 | 16000 | 110 |
| 505 | 20231020 | 104200 | 935880030 | 15990 | 15990 | 15990 | 15990 | 151 |
| 506 | 20231020 | 104100 | 933465540 | 15950 | 15950 | 15950 | 15950 | 26 |
| 507 | 20231020 | 104000 | 933050840 | 15920 | 15940 | 15940 | 15920 | 122 |
| 508 | 20231020 | 103900 | 931106400 | 15940 | 15940 | 15940 | 15940 | 101 |
| 509 | 20231020 | 103800 | 929496460 | 15920 | 15920 | 15920 | 15920 | 4 |
| 510 | 20231020 | 103700 | 929432780 | 15910 | 15910 | 15910 | 15910 | 0 |
| 511 | 20231020 | 103600 | 929432780 | 15910 | 15900 | 15910 | 15900 | 203 |
| 512 | 20231020 | 103500 | 926204310 | 15870 | 15890 | 15900 | 15870 | 385 |
| 513 | 20231020 | 103400 | 920086190 | 15890 | 15870 | 15890 | 15870 | 233 |
| 514 | 20231020 | 103300 | 916384840 | 15870 | 15880 | 15900 | 15870 | 222 |
| 515 | 20231020 | 103200 | 912857740 | 15900 | 15900 | 15900 | 15870 | 290 |
| 516 | 20231020 | 103100 | 908250460 | 15890 | 15890 | 15890 | 15890 | 105 |
| 517 | 20231020 | 103000 | 906582010 | 15890 | 15890 | 15890 | 15870 | 82 |
| 518 | 20231020 | 102900 | 905279060 | 15890 | 15900 | 15900 | 15890 | 271 |
| 519 | 20231020 | 102800 | 900970260 | 15900 | 15860 | 15900 | 15860 | 474 |
| 520 | 20231020 | 102700 | 893445160 | 15860 | 15860 | 15870 | 15850 | 235 |
| 521 | 20231020 | 102600 | 889718430 | 15860 | 15940 | 15940 | 15860 | 2073 |
| 522 | 20231020 | 102500 | 856750500 | 15950 | 15960 | 15970 | 15950 | 745 |
| 523 | 20231020 | 102400 | 844864210 | 15960 | 15980 | 15980 | 15960 | 429 |
| 524 | 20231020 | 102300 | 838013420 | 15970 | 15970 | 16000 | 15970 | 22 |
| 525 | 20231020 | 102200 | 837662000 | 15960 | 15970 | 15970 | 15960 | 582 |
| 526 | 20231020 | 102100 | 828369990 | 15950 | 15960 | 15960 | 15950 | 120 |
| 527 | 20231020 | 102000 | 826455000 | 15960 | 15960 | 15960 | 15940 | 629 |
| 528 | 20231020 | 101900 | 816418440 | 15950 | 15930 | 15950 | 15930 | 108 |
| 529 | 20231020 | 101800 | 814697020 | 15930 | 16000 | 16000 | 15930 | 92 |
| 530 | 20231020 | 101700 | 813226570 | 16000 | 16000 | 16000 | 15930 | 4002 |
| 531 | 20231020 | 101600 | 749252150 | 16000 | 16020 | 16020 | 16000 | 2133 |
| 532 | 20231020 | 101500 | 715121370 | 16010 | 16010 | 16030 | 16000 | 1162 |
| 533 | 20231020 | 101400 | 696515540 | 16020 | 16080 | 16090 | 16010 | 3236 |
| 534 | 20231020 | 101300 | 644572830 | 16080 | 16090 | 16090 | 16080 | 348 |
| 535 | 20231020 | 101200 | 638976690 | 16090 | 16150 | 16150 | 16080 | 771 |
| 536 | 20231020 | 101100 | 626575090 | 16170 | 16120 | 16180 | 16100 | 864 |
| 537 | 20231020 | 101000 | 612654700 | 16120 | 16120 | 16120 | 16120 | 51 |
| 538 | 20231020 | 100900 | 611832580 | 16190 | 16130 | 16190 | 16120 | 36 |
| 539 | 20231020 | 100800 | 611251220 | 16180 | 16180 | 16180 | 16180 | 2 |
| 540 | 20231020 | 100700 | 611218860 | 16190 | 16190 | 16190 | 16190 | 5 |
| 541 | 20231020 | 100600 | 611137910 | 16190 | 16140 | 16190 | 16110 | 2929 |
| 542 | 20231020 | 100500 | 563911280 | 16150 | 16170 | 16170 | 16150 | 741 |
| 543 | 20231020 | 100400 | 551939200 | 16190 | 16200 | 16200 | 16190 | 29 |
| 544 | 20231020 | 100300 | 551469650 | 16190 | 16170 | 16190 | 16170 | 8 |
| 545 | 20231020 | 100200 | 551340170 | 16190 | 16190 | 16190 | 16190 | 10 |
| 546 | 20231020 | 100100 | 551178270 | 16180 | 16170 | 16180 | 16170 | 1122 |
| 547 | 20231020 | 100000 | 533035520 | 16180 | 16170 | 16180 | 16160 | 254 |
| 548 | 20231020 | 095900 | 528928470 | 16170 | 16170 | 16170 | 16170 | 165 |
| 549 | 20231020 | 095800 | 526260420 | 16190 | 16190 | 16190 | 16190 | 1 |
| 550 | 20231020 | 095700 | 526244230 | 16200 | 16200 | 16200 | 16200 | 0 |
| 551 | 20231020 | 095600 | 526244230 | 16200 | 16170 | 16200 | 16170 | 5 |
| 552 | 20231020 | 095500 | 526163300 | 16140 | 16140 | 16140 | 16140 | 487 |
| 553 | 20231020 | 095400 | 518303120 | 16150 | 16150 | 16150 | 16150 | 129 |
| 554 | 20231020 | 095300 | 516219770 | 16210 | 16210 | 16210 | 16210 | 0 |
| 555 | 20231020 | 095200 | 516219770 | 16210 | 16140 | 16210 | 16140 | 119 |
| 556 | 20231020 | 095100 | 514291520 | 16130 | 16140 | 16140 | 16130 | 434 |
| 557 | 20231020 | 095000 | 507290890 | 16140 | 16160 | 16160 | 16140 | 683 |
| 558 | 20231020 | 094900 | 496261610 | 16160 | 16160 | 16160 | 16160 | 43 |
| 559 | 20231020 | 094800 | 495566730 | 16150 | 16150 | 16150 | 16150 | 10 |
| 560 | 20231020 | 094700 | 495405230 | 16150 | 16170 | 16170 | 16140 | 1437 |
| 561 | 20231020 | 094600 | 472200030 | 16160 | 16210 | 16220 | 16160 | 287 |
| 562 | 20231020 | 094500 | 467557380 | 16180 | 16190 | 16220 | 16180 | 114 |
| 563 | 20231020 | 094400 | 465710900 | 16190 | 16210 | 16210 | 16190 | 588 |
| 564 | 20231020 | 094300 | 456183640 | 16210 | 16230 | 16230 | 16210 | 392 |
| 565 | 20231020 | 094200 | 449825650 | 16220 | 16230 | 16230 | 16220 | 108 |
| 566 | 20231020 | 094100 | 448073400 | 16230 | 16250 | 16250 | 16230 | 267 |
| 567 | 20231020 | 094000 | 443737120 | 16250 | 16310 | 16310 | 16250 | 33 |
| 568 | 20231020 | 093900 | 443199070 | 16310 | 16250 | 16310 | 16250 | 36 |
| 569 | 20231020 | 093800 | 442613410 | 16250 | 16250 | 16250 | 16250 | 65 |
| 570 | 20231020 | 093700 | 441557160 | 16250 | 16290 | 16290 | 16250 | 38 |
| 571 | 20231020 | 093600 | 440939380 | 16290 | 16290 | 16290 | 16290 | 25 |
| 572 | 20231020 | 093500 | 440532130 | 16300 | 16300 | 16300 | 16250 | 109 |
| 573 | 20231020 | 093400 | 438759870 | 16250 | 16310 | 16310 | 16250 | 110 |
| 574 | 20231020 | 093300 | 436970560 | 16320 | 16270 | 16340 | 16260 | 157 |
| 575 | 20231020 | 093200 | 434412400 | 16290 | 16360 | 16360 | 16290 | 105 |
| 576 | 20231020 | 093100 | 432697110 | 16340 | 16320 | 16340 | 16320 | 240 |
| 577 | 20231020 | 093000 | 428776680 | 16330 | 16290 | 16330 | 16290 | 60 |
| 578 | 20231020 | 092900 | 427798120 | 16290 | 16290 | 16290 | 16290 | 1 |
| 579 | 20231020 | 092800 | 427781830 | 16220 | 16220 | 16220 | 16220 | 34 |
| 580 | 20231020 | 092700 | 427230350 | 16270 | 16160 | 16320 | 16140 | 1286 |
| 581 | 20231020 | 092600 | 406343060 | 16170 | 16130 | 16170 | 16130 | 72 |
| 582 | 20231020 | 092500 | 405179730 | 16120 | 16140 | 16140 | 16120 | 199 |
| 583 | 20231020 | 092400 | 401969990 | 16140 | 16120 | 16170 | 16120 | 53 |
| 584 | 20231020 | 092300 | 401115060 | 16110 | 16120 | 16120 | 16110 | 197 |
| 585 | 20231020 | 092200 | 397939840 | 16120 | 16120 | 16130 | 16120 | 212 |
| 586 | 20231020 | 092100 | 394522380 | 16110 | 16130 | 16200 | 16110 | 1684 |
| 587 | 20231020 | 092000 | 367362490 | 16130 | 16140 | 16140 | 16130 | 601 |
| 588 | 20231020 | 091900 | 357668270 | 16140 | 16150 | 16150 | 16140 | 608 |
| 589 | 20231020 | 091800 | 347853360 | 16150 | 16200 | 16200 | 16150 | 273 |
| 590 | 20231020 | 091700 | 343442050 | 16200 | 16170 | 16200 | 16160 | 141 |
| 591 | 20231020 | 091600 | 341161560 | 16170 | 16170 | 16210 | 16170 | 121 |
| 592 | 20231020 | 091500 | 339203740 | 16170 | 16270 | 16270 | 16170 | 690 |
| 593 | 20231020 | 091400 | 328036770 | 16230 | 16180 | 16290 | 16160 | 695 |
| 594 | 20231020 | 091300 | 316741160 | 16270 | 16200 | 16270 | 16160 | 466 |
| 595 | 20231020 | 091200 | 309187750 | 16130 | 16200 | 16200 | 16120 | 407 |
| 596 | 20231020 | 091100 | 302622220 | 16200 | 16140 | 16200 | 16140 | 18 |
| 597 | 20231020 | 091000 | 302331490 | 16120 | 16150 | 16150 | 16120 | 1408 |
| 598 | 20231020 | 090900 | 279617280 | 16140 | 16200 | 16210 | 16120 | 1324 |
| 599 | 20231020 | 090800 | 258240710 | 16200 | 16240 | 16240 | 16200 | 489 |
| 600 | 20231020 | 090700 | 250313690 | 16240 | 16280 | 16290 | 16240 | 1574 |
| 601 | 20231020 | 090600 | 224699880 | 16280 | 16320 | 16320 | 16280 | 1214 |
| 602 | 20231020 | 090500 | 204913980 | 16320 | 16350 | 16360 | 16320 | 579 |
| 603 | 20231020 | 090400 | 195461610 | 16360 | 16360 | 16360 | 16360 | 55 |
| 604 | 20231020 | 090300 | 194561810 | 16360 | 16320 | 16400 | 16270 | 1670 |
| 605 | 20231020 | 090200 | 167242320 | 16270 | 16270 | 16370 | 16270 | 434 |
| 606 | 20231020 | 090100 | 160174790 | 16260 | 16210 | 16390 | 16200 | 2773 |
| 607 | 20231020 | 090000 | 115070660 | 16210 | 16200 | 16260 | 16110 | 7065 |