32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 190500 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 3311 |
| 3 | 20231020 | 190400 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 4 | 20231020 | 190300 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 5 | 20231020 | 190200 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 6 | 20231020 | 190100 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 7 | 20231020 | 190000 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 8 | 20231020 | 185900 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 9 | 20231020 | 185800 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 10 | 20231020 | 185700 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 11 | 20231020 | 185600 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 12 | 20231020 | 185500 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 13 | 20231020 | 185400 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 14 | 20231020 | 185300 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 15 | 20231020 | 185200 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 16 | 20231020 | 185100 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 17 | 20231020 | 185000 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 18 | 20231020 | 184900 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 19 | 20231020 | 184800 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 20 | 20231020 | 184700 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 21 | 20231020 | 184600 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 22 | 20231020 | 184500 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 23 | 20231020 | 184400 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 24 | 20231020 | 184300 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 25 | 20231020 | 184200 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 26 | 20231020 | 184100 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 27 | 20231020 | 184000 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 28 | 20231020 | 183900 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 29 | 20231020 | 183800 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 30 | 20231020 | 183700 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 31 | 20231020 | 183600 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 32 | 20231020 | 183500 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 3311 |
| 33 | 20231020 | 183400 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 34 | 20231020 | 183300 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 35 | 20231020 | 183200 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 36 | 20231020 | 183100 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 37 | 20231020 | 183000 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 38 | 20231020 | 182900 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 39 | 20231020 | 182800 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 40 | 20231020 | 182700 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 41 | 20231020 | 182600 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 42 | 20231020 | 182500 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 43 | 20231020 | 182400 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 44 | 20231020 | 182300 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 45 | 20231020 | 182200 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 46 | 20231020 | 182100 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 47 | 20231020 | 182000 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 48 | 20231020 | 181900 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 49 | 20231020 | 181800 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 50 | 20231020 | 181700 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 51 | 20231020 | 181600 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 52 | 20231020 | 181500 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 53 | 20231020 | 181400 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 54 | 20231020 | 181300 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 55 | 20231020 | 181200 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 56 | 20231020 | 181100 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 57 | 20231020 | 181000 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 58 | 20231020 | 180900 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 59 | 20231020 | 180800 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 60 | 20231020 | 180700 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 61 | 20231020 | 180600 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 62 | 20231020 | 180500 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 3311 |
| 63 | 20231020 | 180400 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 64 | 20231020 | 180300 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 65 | 20231020 | 180200 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 66 | 20231020 | 180100 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 67 | 20231020 | 180000 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 68 | 20231020 | 175900 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 69 | 20231020 | 175800 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 70 | 20231020 | 175700 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 71 | 20231020 | 175600 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 72 | 20231020 | 175500 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 73 | 20231020 | 175400 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 74 | 20231020 | 175300 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 75 | 20231020 | 175200 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 76 | 20231020 | 175100 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 77 | 20231020 | 175000 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 78 | 20231020 | 174900 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 79 | 20231020 | 174800 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 80 | 20231020 | 174700 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 81 | 20231020 | 174600 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 82 | 20231020 | 174500 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 83 | 20231020 | 174400 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 84 | 20231020 | 174300 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 85 | 20231020 | 174200 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 86 | 20231020 | 174100 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 87 | 20231020 | 174000 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 88 | 20231020 | 173900 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 89 | 20231020 | 173800 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 90 | 20231020 | 173700 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 91 | 20231020 | 173600 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 92 | 20231020 | 173500 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 3311 |
| 93 | 20231020 | 173400 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 94 | 20231020 | 173300 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 95 | 20231020 | 173200 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 96 | 20231020 | 173100 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 97 | 20231020 | 173000 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 98 | 20231020 | 172900 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 99 | 20231020 | 172800 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 100 | 20231020 | 172700 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 101 | 20231020 | 172600 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 102 | 20231020 | 172500 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 103 | 20231020 | 172400 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 104 | 20231020 | 172300 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 105 | 20231020 | 172200 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 106 | 20231020 | 172100 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 107 | 20231020 | 172000 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 108 | 20231020 | 171900 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 109 | 20231020 | 171800 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 110 | 20231020 | 171700 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 111 | 20231020 | 171600 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 112 | 20231020 | 171500 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 113 | 20231020 | 171400 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 114 | 20231020 | 171300 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 115 | 20231020 | 171200 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 116 | 20231020 | 171100 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 117 | 20231020 | 171000 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 118 | 20231020 | 170900 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 119 | 20231020 | 170800 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 120 | 20231020 | 170700 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 121 | 20231020 | 170600 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 122 | 20231020 | 170500 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 3311 |
| 123 | 20231020 | 170400 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 124 | 20231020 | 170300 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 125 | 20231020 | 170200 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 126 | 20231020 | 170100 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 127 | 20231020 | 170000 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 128 | 20231020 | 165900 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 129 | 20231020 | 165800 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 130 | 20231020 | 165700 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 131 | 20231020 | 165600 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 132 | 20231020 | 165500 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 133 | 20231020 | 165400 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 134 | 20231020 | 165300 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 135 | 20231020 | 165200 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 136 | 20231020 | 165100 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 137 | 20231020 | 165000 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 138 | 20231020 | 164900 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 139 | 20231020 | 164800 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 140 | 20231020 | 164700 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 141 | 20231020 | 164600 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 142 | 20231020 | 164500 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 143 | 20231020 | 164400 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 144 | 20231020 | 164300 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 145 | 20231020 | 164200 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 146 | 20231020 | 164100 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 147 | 20231020 | 164000 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 148 | 20231020 | 163900 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 149 | 20231020 | 163800 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 150 | 20231020 | 163700 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 151 | 20231020 | 163600 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 152 | 20231020 | 163500 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 3311 |
| 153 | 20231020 | 163400 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 154 | 20231020 | 163300 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 155 | 20231020 | 163200 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 156 | 20231020 | 163100 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 157 | 20231020 | 163000 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 158 | 20231020 | 162900 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 159 | 20231020 | 162800 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 160 | 20231020 | 162700 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 161 | 20231020 | 162600 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 162 | 20231020 | 162500 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 163 | 20231020 | 162400 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 164 | 20231020 | 162300 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 165 | 20231020 | 162200 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 166 | 20231020 | 162100 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 167 | 20231020 | 162000 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 168 | 20231020 | 161900 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 169 | 20231020 | 161800 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 170 | 20231020 | 161700 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 171 | 20231020 | 161600 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 172 | 20231020 | 161500 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 173 | 20231020 | 161400 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 174 | 20231020 | 161300 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 175 | 20231020 | 161200 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 176 | 20231020 | 161100 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 177 | 20231020 | 161000 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 178 | 20231020 | 160900 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 179 | 20231020 | 160800 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 180 | 20231020 | 160700 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 181 | 20231020 | 160600 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 182 | 20231020 | 160500 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 3311 |
| 183 | 20231020 | 160400 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 184 | 20231020 | 160300 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 185 | 20231020 | 160200 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 186 | 20231020 | 160100 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 187 | 20231020 | 160000 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 188 | 20231020 | 155900 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 189 | 20231020 | 155800 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 190 | 20231020 | 155700 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 191 | 20231020 | 155600 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 192 | 20231020 | 155500 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 193 | 20231020 | 155400 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 194 | 20231020 | 155300 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 195 | 20231020 | 155200 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 196 | 20231020 | 155100 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 197 | 20231020 | 155000 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 198 | 20231020 | 154900 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 199 | 20231020 | 154800 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 200 | 20231020 | 154700 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 201 | 20231020 | 154600 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 202 | 20231020 | 154500 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 203 | 20231020 | 154400 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 204 | 20231020 | 154300 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 205 | 20231020 | 154200 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 206 | 20231020 | 154100 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 207 | 20231020 | 154000 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 208 | 20231020 | 153900 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 209 | 20231020 | 153800 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 210 | 20231020 | 153700 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 211 | 20231020 | 153600 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 212 | 20231020 | 153500 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 3311 |
| 213 | 20231020 | 153400 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 214 | 20231020 | 153300 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 215 | 20231020 | 153200 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 216 | 20231020 | 153100 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 0 |
| 217 | 20231020 | 153000 | 2739159060 | 10440 | 10440 | 10440 | 10440 | 3311 |
| 218 | 20231020 | 152900 | 2704592220 | 10440 | 10440 | 10440 | 10440 | 0 |
| 219 | 20231020 | 152800 | 2704592220 | 10440 | 10440 | 10440 | 10440 | 0 |
| 220 | 20231020 | 152700 | 2704592220 | 10440 | 10440 | 10440 | 10440 | 0 |
| 221 | 20231020 | 152600 | 2704592220 | 10440 | 10440 | 10440 | 10440 | 0 |
| 222 | 20231020 | 152500 | 2704592220 | 10440 | 10440 | 10440 | 10440 | 0 |
| 223 | 20231020 | 152400 | 2704592220 | 10440 | 10440 | 10440 | 10440 | 0 |
| 224 | 20231020 | 152300 | 2704592220 | 10440 | 10440 | 10440 | 10440 | 0 |
| 225 | 20231020 | 152200 | 2704592220 | 10440 | 10440 | 10440 | 10440 | 0 |
| 226 | 20231020 | 152100 | 2704592220 | 10440 | 10440 | 10440 | 10440 | 0 |
| 227 | 20231020 | 152000 | 2704592220 | 10440 | 10440 | 10440 | 10440 | 0 |
| 228 | 20231020 | 151900 | 2704592220 | 10440 | 10440 | 10450 | 10430 | 321 |
| 229 | 20231020 | 151800 | 2701241210 | 10430 | 10450 | 10450 | 10430 | 721 |
| 230 | 20231020 | 151700 | 2693716780 | 10440 | 10470 | 10470 | 10440 | 143 |
| 231 | 20231020 | 151600 | 2692223690 | 10470 | 10480 | 10480 | 10470 | 248 |
| 232 | 20231020 | 151500 | 2689624700 | 10480 | 10440 | 10480 | 10430 | 124 |
| 233 | 20231020 | 151400 | 2688327960 | 10440 | 10430 | 10450 | 10420 | 3681 |
| 234 | 20231020 | 151300 | 2649957770 | 10450 | 10450 | 10470 | 10430 | 763 |
| 235 | 20231020 | 151200 | 2641988520 | 10480 | 10450 | 10480 | 10440 | 855 |
| 236 | 20231020 | 151100 | 2633046620 | 10440 | 10440 | 10450 | 10440 | 86 |
| 237 | 20231020 | 151000 | 2632148680 | 10450 | 10450 | 10450 | 10430 | 150 |
| 238 | 20231020 | 150900 | 2630583780 | 10450 | 10440 | 10450 | 10430 | 819 |
| 239 | 20231020 | 150800 | 2622037210 | 10440 | 10440 | 10440 | 10430 | 304 |
| 240 | 20231020 | 150700 | 2618863550 | 10440 | 10430 | 10440 | 10430 | 388 |
| 241 | 20231020 | 150600 | 2614816410 | 10430 | 10440 | 10440 | 10430 | 578 |
| 242 | 20231020 | 150500 | 2608787380 | 10430 | 10450 | 10450 | 10430 | 198 |
| 243 | 20231020 | 150400 | 2606722200 | 10430 | 10460 | 10460 | 10430 | 440 |
| 244 | 20231020 | 150300 | 2602127940 | 10460 | 10430 | 10460 | 10430 | 1214 |
| 245 | 20231020 | 150200 | 2589464240 | 10430 | 10440 | 10440 | 10420 | 1901 |
| 246 | 20231020 | 150100 | 2569634800 | 10440 | 10450 | 10450 | 10430 | 371 |
| 247 | 20231020 | 150000 | 2565760800 | 10430 | 10440 | 10450 | 10430 | 326 |
| 248 | 20231020 | 145900 | 2562357430 | 10440 | 10460 | 10460 | 10440 | 2453 |
| 249 | 20231020 | 145800 | 2536744430 | 10460 | 10460 | 10460 | 10450 | 2192 |
| 250 | 20231020 | 145700 | 2513837850 | 10460 | 10460 | 10460 | 10460 | 797 |
| 251 | 20231020 | 145600 | 2505501230 | 10460 | 10450 | 10460 | 10450 | 106 |
| 252 | 20231020 | 145500 | 2504392930 | 10450 | 10460 | 10470 | 10450 | 913 |
| 253 | 20231020 | 145400 | 2494845720 | 10470 | 10460 | 10470 | 10460 | 1304 |
| 254 | 20231020 | 145300 | 2481203670 | 10470 | 10490 | 10490 | 10470 | 1501 |
| 255 | 20231020 | 145200 | 2465486990 | 10490 | 10480 | 10490 | 10480 | 678 |
| 256 | 20231020 | 145100 | 2458381340 | 10480 | 10480 | 10480 | 10480 | 59 |
| 257 | 20231020 | 145000 | 2457763020 | 10480 | 10470 | 10480 | 10470 | 272 |
| 258 | 20231020 | 144900 | 2454914790 | 10480 | 10470 | 10480 | 10470 | 149 |
| 259 | 20231020 | 144800 | 2453354370 | 10480 | 10470 | 10480 | 10470 | 59 |
| 260 | 20231020 | 144700 | 2452736060 | 10480 | 10460 | 10480 | 10450 | 53 |
| 261 | 20231020 | 144600 | 2452181790 | 10470 | 10460 | 10470 | 10460 | 178 |
| 262 | 20231020 | 144500 | 2450318950 | 10460 | 10460 | 10470 | 10460 | 798 |
| 263 | 20231020 | 144400 | 2441969870 | 10460 | 10460 | 10470 | 10460 | 623 |
| 264 | 20231020 | 144300 | 2435452660 | 10470 | 10470 | 10470 | 10460 | 508 |
| 265 | 20231020 | 144200 | 2430133950 | 10460 | 10470 | 10470 | 10460 | 1013 |
| 266 | 20231020 | 144100 | 2419537950 | 10470 | 10470 | 10470 | 10470 | 157 |
| 267 | 20231020 | 144000 | 2417894160 | 10460 | 10470 | 10470 | 10460 | 282 |
| 268 | 20231020 | 143900 | 2414942470 | 10470 | 10480 | 10480 | 10470 | 1263 |
| 269 | 20231020 | 143800 | 2401718760 | 10480 | 10490 | 10490 | 10470 | 1614 |
| 270 | 20231020 | 143700 | 2384810660 | 10490 | 10490 | 10490 | 10490 | 56 |
| 271 | 20231020 | 143600 | 2384223220 | 10480 | 10500 | 10510 | 10480 | 1803 |
| 272 | 20231020 | 143500 | 2365302390 | 10500 | 10520 | 10530 | 10500 | 2079 |
| 273 | 20231020 | 143400 | 2343446620 | 10520 | 10520 | 10520 | 10520 | 203 |
| 274 | 20231020 | 143300 | 2341311060 | 10520 | 10520 | 10520 | 10520 | 97 |
| 275 | 20231020 | 143200 | 2340290620 | 10520 | 10520 | 10520 | 10520 | 176 |
| 276 | 20231020 | 143100 | 2338439100 | 10520 | 10540 | 10540 | 10520 | 479 |
| 277 | 20231020 | 143000 | 2333397180 | 10540 | 10540 | 10560 | 10540 | 122 |
| 278 | 20231020 | 142900 | 2332110330 | 10540 | 10530 | 10540 | 10530 | 417 |
| 279 | 20231020 | 142800 | 2327717690 | 10530 | 10520 | 10530 | 10510 | 156 |
| 280 | 20231020 | 142700 | 2326076650 | 10530 | 10520 | 10530 | 10520 | 227 |
| 281 | 20231020 | 142600 | 2323688200 | 10520 | 10560 | 10560 | 10520 | 763 |
| 282 | 20231020 | 142500 | 2315659930 | 10540 | 10540 | 10540 | 10520 | 176 |
| 283 | 20231020 | 142400 | 2313806190 | 10540 | 10550 | 10550 | 10530 | 557 |
| 284 | 20231020 | 142300 | 2307936900 | 10550 | 10550 | 10560 | 10540 | 281 |
| 285 | 20231020 | 142200 | 2304971970 | 10550 | 10550 | 10550 | 10540 | 150 |
| 286 | 20231020 | 142100 | 2303390380 | 10550 | 10550 | 10550 | 10550 | 67 |
| 287 | 20231020 | 142000 | 2302683530 | 10540 | 10520 | 10540 | 10520 | 193 |
| 288 | 20231020 | 141900 | 2300651080 | 10530 | 10540 | 10540 | 10530 | 114 |
| 289 | 20231020 | 141800 | 2299450650 | 10550 | 10560 | 10560 | 10530 | 973 |
| 290 | 20231020 | 141700 | 2289194760 | 10560 | 10560 | 10560 | 10560 | 54 |
| 291 | 20231020 | 141600 | 2288624520 | 10550 | 10550 | 10550 | 10550 | 175 |
| 292 | 20231020 | 141500 | 2286778270 | 10550 | 10550 | 10550 | 10550 | 94 |
| 293 | 20231020 | 141400 | 2285786570 | 10530 | 10530 | 10530 | 10530 | 135 |
| 294 | 20231020 | 141300 | 2284365020 | 10530 | 10530 | 10530 | 10520 | 318 |
| 295 | 20231020 | 141200 | 2281016640 | 10530 | 10530 | 10540 | 10530 | 229 |
| 296 | 20231020 | 141100 | 2278604880 | 10540 | 10550 | 10560 | 10540 | 508 |
| 297 | 20231020 | 141000 | 2273246460 | 10560 | 10560 | 10560 | 10550 | 146 |
| 298 | 20231020 | 140900 | 2271704710 | 10560 | 10560 | 10560 | 10560 | 0 |
| 299 | 20231020 | 140800 | 2271704710 | 10560 | 10540 | 10560 | 10540 | 547 |
| 300 | 20231020 | 140700 | 2265938180 | 10540 | 10530 | 10540 | 10520 | 723 |
| 301 | 20231020 | 140600 | 2258321270 | 10530 | 10540 | 10540 | 10530 | 379 |
| 302 | 20231020 | 140500 | 2254329010 | 10530 | 10540 | 10540 | 10530 | 101 |
| 303 | 20231020 | 140400 | 2253264870 | 10540 | 10530 | 10540 | 10530 | 98 |
| 304 | 20231020 | 140300 | 2252232220 | 10530 | 10570 | 10570 | 10530 | 1830 |
| 305 | 20231020 | 140200 | 2232917860 | 10570 | 10570 | 10570 | 10570 | 132 |
| 306 | 20231020 | 140100 | 2231522620 | 10560 | 10570 | 10570 | 10560 | 178 |
| 307 | 20231020 | 140000 | 2229642560 | 10570 | 10570 | 10570 | 10560 | 109 |
| 308 | 20231020 | 135900 | 2228490580 | 10570 | 10610 | 10610 | 10570 | 1247 |
| 309 | 20231020 | 135800 | 2215295020 | 10600 | 10600 | 10600 | 10590 | 76 |
| 310 | 20231020 | 135700 | 2214489520 | 10590 | 10600 | 10600 | 10590 | 491 |
| 311 | 20231020 | 135600 | 2209289040 | 10600 | 10610 | 10610 | 10600 | 362 |
| 312 | 20231020 | 135500 | 2205451320 | 10610 | 10600 | 10610 | 10600 | 73 |
| 313 | 20231020 | 135400 | 2204676800 | 10600 | 10630 | 10640 | 10600 | 1346 |
| 314 | 20231020 | 135300 | 2190366020 | 10630 | 10600 | 10630 | 10600 | 2032 |
| 315 | 20231020 | 135200 | 2168800680 | 10600 | 10600 | 10600 | 10600 | 244 |
| 316 | 20231020 | 135100 | 2166214280 | 10590 | 10580 | 10600 | 10580 | 988 |
| 317 | 20231020 | 135000 | 2155760320 | 10570 | 10570 | 10570 | 10560 | 1948 |
| 318 | 20231020 | 134900 | 2135188570 | 10570 | 10570 | 10570 | 10560 | 61 |
| 319 | 20231020 | 134800 | 2134543810 | 10570 | 10560 | 10570 | 10550 | 1081 |
| 320 | 20231020 | 134700 | 2123133820 | 10560 | 10580 | 10580 | 10560 | 610 |
| 321 | 20231020 | 134600 | 2116680390 | 10570 | 10570 | 10570 | 10550 | 923 |
| 322 | 20231020 | 134500 | 2106926380 | 10590 | 10590 | 10590 | 10590 | 0 |
| 323 | 20231020 | 134400 | 2106926380 | 10590 | 10560 | 10600 | 10560 | 373 |
| 324 | 20231020 | 134300 | 2102980260 | 10560 | 10560 | 10560 | 10550 | 140 |
| 325 | 20231020 | 134200 | 2101502210 | 10560 | 10590 | 10590 | 10560 | 326 |
| 326 | 20231020 | 134100 | 2098053410 | 10600 | 10590 | 10600 | 10590 | 477 |
| 327 | 20231020 | 134000 | 2092998740 | 10590 | 10610 | 10630 | 10590 | 637 |
| 328 | 20231020 | 133900 | 2086238990 | 10610 | 10590 | 10610 | 10590 | 421 |
| 329 | 20231020 | 133800 | 2081775340 | 10590 | 10590 | 10590 | 10580 | 336 |
| 330 | 20231020 | 133700 | 2078218200 | 10590 | 10590 | 10590 | 10570 | 688 |
| 331 | 20231020 | 133600 | 2070942180 | 10590 | 10600 | 10610 | 10570 | 316 |
| 332 | 20231020 | 133500 | 2067596860 | 10600 | 10580 | 10600 | 10580 | 1676 |
| 333 | 20231020 | 133400 | 2049845170 | 10580 | 10570 | 10580 | 10570 | 683 |
| 334 | 20231020 | 133300 | 2042624540 | 10570 | 10550 | 10570 | 10550 | 2033 |
| 335 | 20231020 | 133200 | 2021168430 | 10550 | 10550 | 10550 | 10540 | 363 |
| 336 | 20231020 | 133100 | 2017340780 | 10540 | 10540 | 10550 | 10540 | 446 |
| 337 | 20231020 | 133000 | 2012635880 | 10550 | 10500 | 10550 | 10500 | 1226 |
| 338 | 20231020 | 132900 | 1999738790 | 10500 | 10500 | 10500 | 10500 | 0 |
| 339 | 20231020 | 132800 | 1999738790 | 10500 | 10500 | 10510 | 10500 | 141 |
| 340 | 20231020 | 132700 | 1998257440 | 10500 | 10500 | 10500 | 10500 | 0 |
| 341 | 20231020 | 132600 | 1998257440 | 10500 | 10500 | 10500 | 10500 | 10 |
| 342 | 20231020 | 132500 | 1998152440 | 10510 | 10520 | 10520 | 10500 | 384 |
| 343 | 20231020 | 132400 | 1994112970 | 10520 | 10510 | 10520 | 10510 | 243 |
| 344 | 20231020 | 132300 | 1991558740 | 10500 | 10500 | 10510 | 10500 | 428 |
| 345 | 20231020 | 132200 | 1987062070 | 10500 | 10500 | 10500 | 10500 | 5 |
| 346 | 20231020 | 132100 | 1987009570 | 10500 | 10500 | 10500 | 10500 | 6 |
| 347 | 20231020 | 132000 | 1986946570 | 10500 | 10500 | 10500 | 10500 | 290 |
| 348 | 20231020 | 131900 | 1983901570 | 10500 | 10500 | 10500 | 10500 | 156 |
| 349 | 20231020 | 131800 | 1982263570 | 10490 | 10490 | 10500 | 10490 | 610 |
| 350 | 20231020 | 131700 | 1975863670 | 10480 | 10480 | 10480 | 10480 | 5 |
| 351 | 20231020 | 131600 | 1975811270 | 10480 | 10470 | 10480 | 10470 | 209 |
| 352 | 20231020 | 131500 | 1973621950 | 10500 | 10500 | 10500 | 10470 | 813 |
| 353 | 20231020 | 131400 | 1965105810 | 10500 | 10480 | 10500 | 10480 | 275 |
| 354 | 20231020 | 131300 | 1962221550 | 10490 | 10510 | 10510 | 10480 | 2960 |
| 355 | 20231020 | 131200 | 1931155230 | 10510 | 10510 | 10510 | 10510 | 0 |
| 356 | 20231020 | 131100 | 1931155230 | 10510 | 10520 | 10520 | 10510 | 51 |
| 357 | 20231020 | 131000 | 1930618720 | 10510 | 10520 | 10520 | 10510 | 125 |
| 358 | 20231020 | 130900 | 1929304910 | 10520 | 10520 | 10520 | 10520 | 277 |
| 359 | 20231020 | 130800 | 1926390870 | 10520 | 10520 | 10520 | 10510 | 748 |
| 360 | 20231020 | 130700 | 1918522410 | 10510 | 10520 | 10520 | 10510 | 3 |
| 361 | 20231020 | 130600 | 1918490860 | 10520 | 10520 | 10520 | 10520 | 1 |
| 362 | 20231020 | 130500 | 1918480340 | 10520 | 10520 | 10520 | 10520 | 63 |
| 363 | 20231020 | 130400 | 1917817580 | 10520 | 10520 | 10520 | 10510 | 117 |
| 364 | 20231020 | 130300 | 1916586890 | 10520 | 10520 | 10520 | 10520 | 447 |
| 365 | 20231020 | 130200 | 1911884450 | 10510 | 10510 | 10510 | 10510 | 143 |
| 366 | 20231020 | 130100 | 1910381520 | 10510 | 10520 | 10520 | 10510 | 1057 |
| 367 | 20231020 | 130000 | 1899262760 | 10510 | 10520 | 10520 | 10510 | 72 |
| 368 | 20231020 | 125900 | 1898505350 | 10510 | 10520 | 10520 | 10510 | 7 |
| 369 | 20231020 | 125800 | 1898431760 | 10520 | 10500 | 10520 | 10500 | 288 |
| 370 | 20231020 | 125700 | 1895402150 | 10510 | 10500 | 10510 | 10490 | 1867 |
| 371 | 20231020 | 125600 | 1875795980 | 10500 | 10500 | 10500 | 10500 | 10 |
| 372 | 20231020 | 125500 | 1875690980 | 10500 | 10500 | 10500 | 10500 | 1 |
| 373 | 20231020 | 125400 | 1875680480 | 10500 | 10500 | 10500 | 10500 | 137 |
| 374 | 20231020 | 125300 | 1874241980 | 10490 | 10490 | 10490 | 10490 | 26 |
| 375 | 20231020 | 125200 | 1873969240 | 10500 | 10500 | 10500 | 10500 | 35 |
| 376 | 20231020 | 125100 | 1873601740 | 10500 | 10500 | 10500 | 10500 | 20 |
| 377 | 20231020 | 125000 | 1873391740 | 10490 | 10490 | 10500 | 10490 | 213 |
| 378 | 20231020 | 124900 | 1871157320 | 10500 | 10490 | 10500 | 10490 | 7 |
| 379 | 20231020 | 124800 | 1871083830 | 10490 | 10480 | 10490 | 10480 | 980 |
| 380 | 20231020 | 124700 | 1860804130 | 10490 | 10490 | 10490 | 10490 | 60 |
| 381 | 20231020 | 124600 | 1860174730 | 10470 | 10490 | 10490 | 10470 | 51 |
| 382 | 20231020 | 124500 | 1859640740 | 10490 | 10490 | 10490 | 10470 | 589 |
| 383 | 20231020 | 124400 | 1853467950 | 10490 | 10490 | 10490 | 10480 | 455 |
| 384 | 20231020 | 124300 | 1848698710 | 10490 | 10490 | 10490 | 10490 | 163 |
| 385 | 20231020 | 124200 | 1846988840 | 10490 | 10480 | 10490 | 10480 | 107 |
| 386 | 20231020 | 124100 | 1845866420 | 10490 | 10490 | 10490 | 10490 | 628 |
| 387 | 20231020 | 124000 | 1839278700 | 10480 | 10490 | 10490 | 10480 | 493 |
| 388 | 20231020 | 123900 | 1834107940 | 10490 | 10490 | 10490 | 10490 | 3 |
| 389 | 20231020 | 123800 | 1834076470 | 10490 | 10490 | 10490 | 10490 | 1 |
| 390 | 20231020 | 123700 | 1834065980 | 10490 | 10500 | 10500 | 10490 | 1574 |
| 391 | 20231020 | 123600 | 1817540330 | 10500 | 10500 | 10510 | 10500 | 11 |
| 392 | 20231020 | 123500 | 1817424800 | 10510 | 10510 | 10510 | 10510 | 300 |
| 393 | 20231020 | 123400 | 1814271800 | 10510 | 10500 | 10510 | 10500 | 204 |
| 394 | 20231020 | 123300 | 1812129580 | 10520 | 10520 | 10520 | 10500 | 201 |
| 395 | 20231020 | 123200 | 1810017060 | 10520 | 10510 | 10520 | 10500 | 281 |
| 396 | 20231020 | 123100 | 1807064800 | 10530 | 10530 | 10530 | 10530 | 10 |
| 397 | 20231020 | 123000 | 1806959500 | 10530 | 10530 | 10530 | 10530 | 11 |
| 398 | 20231020 | 122900 | 1806843670 | 10500 | 10520 | 10530 | 10500 | 1029 |
| 399 | 20231020 | 122800 | 1796009410 | 10530 | 10530 | 10530 | 10530 | 54 |
| 400 | 20231020 | 122700 | 1795440790 | 10500 | 10500 | 10500 | 10500 | 0 |
| 401 | 20231020 | 122600 | 1795440790 | 10500 | 10500 | 10500 | 10500 | 7 |
| 402 | 20231020 | 122500 | 1795367290 | 10500 | 10500 | 10500 | 10500 | 0 |
| 403 | 20231020 | 122400 | 1795367290 | 10500 | 10500 | 10500 | 10500 | 67 |
| 404 | 20231020 | 122300 | 1794663790 | 10500 | 10500 | 10500 | 10500 | 81 |
| 405 | 20231020 | 122200 | 1793813290 | 10500 | 10500 | 10530 | 10500 | 203 |
| 406 | 20231020 | 122100 | 1791679670 | 10510 | 10500 | 10510 | 10500 | 63 |
| 407 | 20231020 | 122000 | 1791017640 | 10500 | 10510 | 10510 | 10500 | 382 |
| 408 | 20231020 | 121900 | 1787006340 | 10510 | 10510 | 10510 | 10510 | 31 |
| 409 | 20231020 | 121800 | 1786680530 | 10510 | 10510 | 10510 | 10510 | 119 |
| 410 | 20231020 | 121700 | 1785429840 | 10510 | 10510 | 10510 | 10500 | 204 |
| 411 | 20231020 | 121600 | 1783285820 | 10500 | 10510 | 10510 | 10500 | 83 |
| 412 | 20231020 | 121500 | 1782413510 | 10510 | 10530 | 10530 | 10510 | 344 |
| 413 | 20231020 | 121400 | 1778793630 | 10530 | 10530 | 10530 | 10530 | 95 |
| 414 | 20231020 | 121300 | 1777793280 | 10530 | 10560 | 10560 | 10530 | 486 |
| 415 | 20231020 | 121200 | 1772661870 | 10560 | 10540 | 10570 | 10540 | 533 |
| 416 | 20231020 | 121100 | 1767036440 | 10540 | 10530 | 10540 | 10530 | 210 |
| 417 | 20231020 | 121000 | 1764824420 | 10530 | 10530 | 10530 | 10530 | 361 |
| 418 | 20231020 | 120900 | 1761023090 | 10530 | 10510 | 10530 | 10510 | 810 |
| 419 | 20231020 | 120800 | 1752506200 | 10500 | 10500 | 10500 | 10500 | 0 |
| 420 | 20231020 | 120700 | 1752506200 | 10500 | 10500 | 10500 | 10500 | 187 |
| 421 | 20231020 | 120600 | 1750542700 | 10500 | 10500 | 10500 | 10500 | 10 |
| 422 | 20231020 | 120500 | 1750437700 | 10510 | 10510 | 10510 | 10510 | 191 |
| 423 | 20231020 | 120400 | 1748430290 | 10520 | 10520 | 10520 | 10520 | 0 |
| 424 | 20231020 | 120300 | 1748430290 | 10520 | 10590 | 10590 | 10510 | 110 |
| 425 | 20231020 | 120200 | 1747272680 | 10600 | 10550 | 10600 | 10550 | 641 |
| 426 | 20231020 | 120100 | 1740497160 | 10510 | 10510 | 10510 | 10510 | 44 |
| 427 | 20231020 | 120000 | 1740034720 | 10510 | 10540 | 10540 | 10510 | 332 |
| 428 | 20231020 | 115900 | 1736537200 | 10530 | 10590 | 10590 | 10530 | 363 |
| 429 | 20231020 | 115800 | 1732699170 | 10580 | 10510 | 10580 | 10510 | 3724 |
| 430 | 20231020 | 115700 | 1693422360 | 10500 | 10480 | 10500 | 10480 | 851 |
| 431 | 20231020 | 115600 | 1684490870 | 10480 | 10480 | 10480 | 10480 | 40 |
| 432 | 20231020 | 115500 | 1684071670 | 10480 | 10470 | 10490 | 10470 | 337 |
| 433 | 20231020 | 115400 | 1680537880 | 10480 | 10460 | 10480 | 10440 | 680 |
| 434 | 20231020 | 115300 | 1673420380 | 10470 | 10480 | 10480 | 10470 | 392 |
| 435 | 20231020 | 115200 | 1669315070 | 10470 | 10460 | 10470 | 10460 | 546 |
| 436 | 20231020 | 115100 | 1663600330 | 10450 | 10460 | 10460 | 10450 | 41 |
| 437 | 20231020 | 115000 | 1663171680 | 10450 | 10450 | 10450 | 10450 | 70 |
| 438 | 20231020 | 114900 | 1662440180 | 10450 | 10450 | 10450 | 10450 | 0 |
| 439 | 20231020 | 114800 | 1662440180 | 10450 | 10460 | 10470 | 10450 | 314 |
| 440 | 20231020 | 114700 | 1659157010 | 10460 | 10460 | 10460 | 10460 | 68 |
| 441 | 20231020 | 114600 | 1658445730 | 10470 | 10440 | 10470 | 10440 | 260 |
| 442 | 20231020 | 114500 | 1655729440 | 10440 | 10450 | 10450 | 10440 | 67 |
| 443 | 20231020 | 114400 | 1655029850 | 10450 | 10450 | 10450 | 10450 | 63 |
| 444 | 20231020 | 114300 | 1654371500 | 10450 | 10460 | 10460 | 10450 | 55 |
| 445 | 20231020 | 114200 | 1653796400 | 10470 | 10450 | 10470 | 10450 | 734 |
| 446 | 20231020 | 114100 | 1646117000 | 10440 | 10450 | 10450 | 10440 | 11 |
| 447 | 20231020 | 114000 | 1646002060 | 10450 | 10450 | 10450 | 10440 | 390 |
| 448 | 20231020 | 113900 | 1641930440 | 10450 | 10450 | 10450 | 10450 | 27 |
| 449 | 20231020 | 113800 | 1641648290 | 10440 | 10440 | 10440 | 10440 | 305 |
| 450 | 20231020 | 113700 | 1638464090 | 10450 | 10450 | 10450 | 10450 | 81 |
| 451 | 20231020 | 113600 | 1637617640 | 10450 | 10440 | 10450 | 10440 | 142 |
| 452 | 20231020 | 113500 | 1636134160 | 10450 | 10450 | 10460 | 10450 | 2651 |
| 453 | 20231020 | 113400 | 1608431200 | 10450 | 10470 | 10470 | 10450 | 341 |
| 454 | 20231020 | 113300 | 1604864210 | 10470 | 10470 | 10470 | 10450 | 354 |
| 455 | 20231020 | 113200 | 1601163310 | 10470 | 10430 | 10480 | 10430 | 997 |
| 456 | 20231020 | 113100 | 1590731410 | 10430 | 10430 | 10450 | 10430 | 1396 |
| 457 | 20231020 | 113000 | 1576159280 | 10430 | 10430 | 10430 | 10430 | 137 |
| 458 | 20231020 | 112900 | 1574730370 | 10430 | 10440 | 10440 | 10430 | 787 |
| 459 | 20231020 | 112800 | 1566520090 | 10440 | 10440 | 10440 | 10440 | 1334 |
| 460 | 20231020 | 112700 | 1552593130 | 10440 | 10450 | 10450 | 10440 | 489 |
| 461 | 20231020 | 112600 | 1547485490 | 10450 | 10460 | 10460 | 10450 | 11 |
| 462 | 20231020 | 112500 | 1547370500 | 10460 | 10470 | 10470 | 10460 | 299 |
| 463 | 20231020 | 112400 | 1544240860 | 10480 | 10470 | 10480 | 10470 | 458 |
| 464 | 20231020 | 112300 | 1539445550 | 10480 | 10470 | 10480 | 10470 | 205 |
| 465 | 20231020 | 112200 | 1537299150 | 10480 | 10450 | 10480 | 10450 | 31 |
| 466 | 20231020 | 112100 | 1536974390 | 10490 | 10440 | 10490 | 10440 | 1529 |
| 467 | 20231020 | 112000 | 1520975770 | 10430 | 10440 | 10450 | 10430 | 333 |
| 468 | 20231020 | 111900 | 1517496240 | 10440 | 10450 | 10450 | 10430 | 690 |
| 469 | 20231020 | 111800 | 1510288150 | 10440 | 10460 | 10460 | 10440 | 446 |
| 470 | 20231020 | 111700 | 1505625570 | 10460 | 10450 | 10460 | 10450 | 388 |
| 471 | 20231020 | 111600 | 1501569650 | 10450 | 10460 | 10460 | 10450 | 519 |
| 472 | 20231020 | 111500 | 1496142570 | 10460 | 10480 | 10480 | 10460 | 523 |
| 473 | 20231020 | 111400 | 1490669720 | 10490 | 10490 | 10490 | 10490 | 579 |
| 474 | 20231020 | 111300 | 1484596010 | 10490 | 10490 | 10490 | 10490 | 5 |
| 475 | 20231020 | 111200 | 1484543560 | 10490 | 10480 | 10490 | 10470 | 764 |
| 476 | 20231020 | 111100 | 1476540040 | 10480 | 10500 | 10500 | 10480 | 580 |
| 477 | 20231020 | 111000 | 1470456110 | 10500 | 10500 | 10500 | 10500 | 675 |
| 478 | 20231020 | 110900 | 1463368610 | 10500 | 10490 | 10500 | 10490 | 1449 |
| 479 | 20231020 | 110800 | 1448161110 | 10490 | 10500 | 10500 | 10490 | 154 |
| 480 | 20231020 | 110700 | 1446544310 | 10490 | 10490 | 10490 | 10490 | 100 |
| 481 | 20231020 | 110600 | 1445495310 | 10490 | 10500 | 10500 | 10490 | 692 |
| 482 | 20231020 | 110500 | 1438231040 | 10500 | 10490 | 10500 | 10490 | 41 |
| 483 | 20231020 | 110400 | 1437800640 | 10490 | 10500 | 10500 | 10490 | 380 |
| 484 | 20231020 | 110300 | 1433810950 | 10500 | 10470 | 10500 | 10470 | 568 |
| 485 | 20231020 | 110200 | 1427854020 | 10480 | 10470 | 10480 | 10470 | 364 |
| 486 | 20231020 | 110100 | 1424040060 | 10470 | 10470 | 10470 | 10470 | 240 |
| 487 | 20231020 | 110000 | 1421527260 | 10470 | 10500 | 10510 | 10470 | 1609 |
| 488 | 20231020 | 105900 | 1404637090 | 10500 | 10510 | 10510 | 10500 | 31 |
| 489 | 20231020 | 105800 | 1404311390 | 10510 | 10510 | 10510 | 10510 | 15 |
| 490 | 20231020 | 105700 | 1404153740 | 10500 | 10500 | 10500 | 10500 | 256 |
| 491 | 20231020 | 105600 | 1401465740 | 10500 | 10500 | 10500 | 10500 | 531 |
| 492 | 20231020 | 105500 | 1395890240 | 10500 | 10500 | 10520 | 10500 | 313 |
| 493 | 20231020 | 105400 | 1392601700 | 10510 | 10500 | 10510 | 10500 | 3517 |
| 494 | 20231020 | 105300 | 1355669050 | 10500 | 10490 | 10500 | 10490 | 54 |
| 495 | 20231020 | 105200 | 1355102350 | 10490 | 10480 | 10490 | 10480 | 658 |
| 496 | 20231020 | 105100 | 1348200180 | 10490 | 10490 | 10490 | 10490 | 257 |
| 497 | 20231020 | 105000 | 1345504250 | 10490 | 10500 | 10500 | 10490 | 348 |
| 498 | 20231020 | 104900 | 1341853500 | 10490 | 10490 | 10490 | 10490 | 50 |
| 499 | 20231020 | 104800 | 1341329000 | 10500 | 10490 | 10500 | 10490 | 182 |
| 500 | 20231020 | 104700 | 1339418020 | 10490 | 10500 | 10500 | 10480 | 783 |
| 501 | 20231020 | 104600 | 1331205380 | 10490 | 10490 | 10500 | 10490 | 195 |
| 502 | 20231020 | 104500 | 1329159290 | 10490 | 10490 | 10500 | 10490 | 142 |
| 503 | 20231020 | 104400 | 1327669460 | 10490 | 10450 | 10490 | 10440 | 4864 |
| 504 | 20231020 | 104300 | 1276832030 | 10450 | 10450 | 10450 | 10450 | 179 |
| 505 | 20231020 | 104200 | 1274961480 | 10450 | 10460 | 10460 | 10450 | 68 |
| 506 | 20231020 | 104100 | 1274250280 | 10480 | 10430 | 10480 | 10430 | 1786 |
| 507 | 20231020 | 104000 | 1255587260 | 10440 | 10460 | 10460 | 10440 | 341 |
| 508 | 20231020 | 103900 | 1252024230 | 10460 | 10470 | 10470 | 10450 | 259 |
| 509 | 20231020 | 103800 | 1249315770 | 10470 | 10490 | 10490 | 10470 | 329 |
| 510 | 20231020 | 103700 | 1245864960 | 10490 | 10490 | 10490 | 10490 | 739 |
| 511 | 20231020 | 103600 | 1238112850 | 10490 | 10490 | 10490 | 10490 | 184 |
| 512 | 20231020 | 103500 | 1236182690 | 10510 | 10500 | 10510 | 10500 | 484 |
| 513 | 20231020 | 103400 | 1231097480 | 10490 | 10460 | 10510 | 10460 | 519 |
| 514 | 20231020 | 103300 | 1225646120 | 10480 | 10460 | 10490 | 10450 | 199 |
| 515 | 20231020 | 103200 | 1223560810 | 10450 | 10460 | 10460 | 10450 | 527 |
| 516 | 20231020 | 103100 | 1218050790 | 10450 | 10500 | 10500 | 10450 | 41 |
| 517 | 20231020 | 103000 | 1217621960 | 10500 | 10510 | 10510 | 10490 | 566 |
| 518 | 20231020 | 102900 | 1211678170 | 10510 | 10480 | 10510 | 10480 | 1044 |
| 519 | 20231020 | 102800 | 1200722480 | 10480 | 10480 | 10480 | 10470 | 462 |
| 520 | 20231020 | 102700 | 1195882120 | 10480 | 10450 | 10480 | 10450 | 993 |
| 521 | 20231020 | 102600 | 1185490280 | 10450 | 10430 | 10450 | 10430 | 277 |
| 522 | 20231020 | 102500 | 1182598220 | 10440 | 10440 | 10440 | 10430 | 347 |
| 523 | 20231020 | 102400 | 1178976030 | 10450 | 10450 | 10450 | 10450 | 984 |
| 524 | 20231020 | 102300 | 1168693230 | 10450 | 10470 | 10470 | 10450 | 402 |
| 525 | 20231020 | 102200 | 1164486980 | 10450 | 10470 | 10470 | 10450 | 352 |
| 526 | 20231020 | 102100 | 1160802160 | 10450 | 10480 | 10490 | 10450 | 407 |
| 527 | 20231020 | 102000 | 1156541960 | 10480 | 10430 | 10490 | 10430 | 560 |
| 528 | 20231020 | 101900 | 1150692870 | 10420 | 10480 | 10480 | 10420 | 265 |
| 529 | 20231020 | 101800 | 1147918790 | 10420 | 10430 | 10500 | 10410 | 3614 |
| 530 | 20231020 | 101700 | 1110011100 | 10430 | 10430 | 10440 | 10430 | 1239 |
| 531 | 20231020 | 101600 | 1097080500 | 10440 | 10370 | 10450 | 10370 | 707 |
| 532 | 20231020 | 101500 | 1089734700 | 10370 | 10380 | 10400 | 10370 | 737 |
| 533 | 20231020 | 101400 | 1082087970 | 10380 | 10390 | 10400 | 10380 | 671 |
| 534 | 20231020 | 101300 | 1075116650 | 10400 | 10400 | 10400 | 10390 | 128 |
| 535 | 20231020 | 101200 | 1073785860 | 10400 | 10390 | 10430 | 10390 | 1531 |
| 536 | 20231020 | 101100 | 1057848590 | 10390 | 10390 | 10400 | 10390 | 587 |
| 537 | 20231020 | 101000 | 1051749070 | 10390 | 10370 | 10390 | 10360 | 2318 |
| 538 | 20231020 | 100900 | 1027694840 | 10370 | 10370 | 10370 | 10350 | 378 |
| 539 | 20231020 | 100800 | 1023775880 | 10380 | 10380 | 10390 | 10380 | 337 |
| 540 | 20231020 | 100700 | 1020277500 | 10380 | 10350 | 10380 | 10350 | 120 |
| 541 | 20231020 | 100600 | 1019032380 | 10390 | 10350 | 10390 | 10350 | 971 |
| 542 | 20231020 | 100500 | 1008972510 | 10340 | 10360 | 10390 | 10330 | 1992 |
| 543 | 20231020 | 100400 | 988367760 | 10400 | 10360 | 10400 | 10360 | 108 |
| 544 | 20231020 | 100300 | 987247080 | 10350 | 10430 | 10430 | 10330 | 1876 |
| 545 | 20231020 | 100200 | 967839090 | 10430 | 10470 | 10490 | 10420 | 666 |
| 546 | 20231020 | 100100 | 960886390 | 10480 | 10430 | 10530 | 10420 | 6840 |
| 547 | 20231020 | 100000 | 889158610 | 10440 | 10380 | 10440 | 10380 | 4327 |
| 548 | 20231020 | 095900 | 844129900 | 10360 | 10350 | 10370 | 10350 | 3875 |
| 549 | 20231020 | 095800 | 803952040 | 10350 | 10350 | 10350 | 10340 | 508 |
| 550 | 20231020 | 095700 | 798696910 | 10350 | 10340 | 10350 | 10340 | 149 |
| 551 | 20231020 | 095600 | 797155780 | 10340 | 10350 | 10350 | 10340 | 917 |
| 552 | 20231020 | 095500 | 787673230 | 10360 | 10350 | 10360 | 10350 | 103 |
| 553 | 20231020 | 095400 | 786606890 | 10350 | 10350 | 10350 | 10340 | 1040 |
| 554 | 20231020 | 095300 | 775845340 | 10360 | 10370 | 10370 | 10360 | 467 |
| 555 | 20231020 | 095200 | 771004780 | 10360 | 10360 | 10380 | 10360 | 630 |
| 556 | 20231020 | 095100 | 764475140 | 10360 | 10360 | 10360 | 10350 | 734 |
| 557 | 20231020 | 095000 | 756876540 | 10350 | 10360 | 10370 | 10350 | 2839 |
| 558 | 20231020 | 094900 | 727488180 | 10360 | 10360 | 10370 | 10360 | 1045 |
| 559 | 20231020 | 094800 | 716657970 | 10360 | 10370 | 10370 | 10360 | 770 |
| 560 | 20231020 | 094700 | 708680560 | 10370 | 10380 | 10380 | 10360 | 1302 |
| 561 | 20231020 | 094600 | 695179070 | 10380 | 10380 | 10380 | 10380 | 8 |
| 562 | 20231020 | 094500 | 695096030 | 10380 | 10370 | 10380 | 10370 | 371 |
| 563 | 20231020 | 094400 | 691246180 | 10370 | 10390 | 10390 | 10370 | 267 |
| 564 | 20231020 | 094300 | 688474730 | 10390 | 10380 | 10390 | 10370 | 133 |
| 565 | 20231020 | 094200 | 687094580 | 10380 | 10390 | 10390 | 10370 | 2605 |
| 566 | 20231020 | 094100 | 660065420 | 10380 | 10390 | 10390 | 10380 | 280 |
| 567 | 20231020 | 094000 | 657158860 | 10380 | 10400 | 10400 | 10380 | 1911 |
| 568 | 20231020 | 093900 | 637307160 | 10410 | 10410 | 10410 | 10410 | 83 |
| 569 | 20231020 | 093800 | 636443130 | 10410 | 10420 | 10420 | 10400 | 265 |
| 570 | 20231020 | 093700 | 633684900 | 10420 | 10420 | 10420 | 10420 | 48 |
| 571 | 20231020 | 093600 | 633184740 | 10420 | 10420 | 10430 | 10400 | 1121 |
| 572 | 20231020 | 093500 | 621510030 | 10420 | 10400 | 10430 | 10400 | 136 |
| 573 | 20231020 | 093400 | 620095230 | 10390 | 10430 | 10430 | 10390 | 2990 |
| 574 | 20231020 | 093300 | 589000710 | 10430 | 10430 | 10430 | 10420 | 96 |
| 575 | 20231020 | 093200 | 587999940 | 10440 | 10440 | 10440 | 10400 | 525 |
| 576 | 20231020 | 093100 | 582531100 | 10400 | 10490 | 10490 | 10400 | 2887 |
| 577 | 20231020 | 093000 | 552412450 | 10490 | 10480 | 10500 | 10470 | 231 |
| 578 | 20231020 | 092900 | 549989830 | 10480 | 10460 | 10490 | 10460 | 1197 |
| 579 | 20231020 | 092800 | 537445370 | 10460 | 10450 | 10460 | 10450 | 482 |
| 580 | 20231020 | 092700 | 532407050 | 10450 | 10450 | 10460 | 10450 | 1201 |
| 581 | 20231020 | 092600 | 519855600 | 10420 | 10450 | 10480 | 10420 | 2059 |
| 582 | 20231020 | 092500 | 498315290 | 10460 | 10450 | 10460 | 10440 | 1993 |
| 583 | 20231020 | 092400 | 477485410 | 10410 | 10430 | 10440 | 10410 | 2162 |
| 584 | 20231020 | 092300 | 454946480 | 10420 | 10420 | 10430 | 10420 | 1093 |
| 585 | 20231020 | 092200 | 443554350 | 10430 | 10430 | 10440 | 10430 | 697 |
| 586 | 20231020 | 092100 | 436284410 | 10440 | 10440 | 10450 | 10440 | 393 |
| 587 | 20231020 | 092000 | 432179230 | 10460 | 10400 | 10460 | 10400 | 754 |
| 588 | 20231020 | 091900 | 424324870 | 10400 | 10390 | 10400 | 10390 | 810 |
| 589 | 20231020 | 091800 | 415907740 | 10390 | 10390 | 10470 | 10380 | 702 |
| 590 | 20231020 | 091700 | 408592180 | 10390 | 10400 | 10400 | 10370 | 1262 |
| 591 | 20231020 | 091600 | 395487190 | 10390 | 10470 | 10470 | 10390 | 3451 |
| 592 | 20231020 | 091500 | 359564270 | 10480 | 10440 | 10520 | 10430 | 1945 |
| 593 | 20231020 | 091400 | 339232140 | 10440 | 10440 | 10450 | 10430 | 722 |
| 594 | 20231020 | 091300 | 331691010 | 10450 | 10430 | 10460 | 10430 | 700 |
| 595 | 20231020 | 091200 | 324378120 | 10460 | 10430 | 10460 | 10420 | 638 |
| 596 | 20231020 | 091100 | 317722000 | 10420 | 10450 | 10480 | 10390 | 3247 |
| 597 | 20231020 | 091000 | 283872110 | 10460 | 10440 | 10500 | 10440 | 1883 |
| 598 | 20231020 | 090900 | 264179760 | 10420 | 10560 | 10560 | 10400 | 8867 |
| 599 | 20231020 | 090800 | 171155290 | 10570 | 10550 | 10570 | 10540 | 1488 |
| 600 | 20231020 | 090700 | 155451290 | 10540 | 10610 | 10640 | 10510 | 5672 |
| 601 | 20231020 | 090600 | 95606420 | 10610 | 10650 | 10650 | 10600 | 1275 |
| 602 | 20231020 | 090500 | 82064680 | 10620 | 10670 | 10670 | 10620 | 1133 |
| 603 | 20231020 | 090400 | 70023090 | 10670 | 10660 | 10670 | 10660 | 238 |
| 604 | 20231020 | 090300 | 67485500 | 10660 | 10650 | 10690 | 10610 | 548 |
| 605 | 20231020 | 090200 | 61660420 | 10590 | 10710 | 10720 | 10590 | 1924 |
| 606 | 20231020 | 090100 | 41085720 | 10710 | 10690 | 10710 | 10650 | 470 |
| 607 | 20231020 | 090000 | 36058960 | 10690 | 10550 | 10690 | 10550 | 3372 |