29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 185900 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 6416 |
| 3 | 20231020 | 185800 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 4 | 20231020 | 185700 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 5 | 20231020 | 185600 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 6 | 20231020 | 185500 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 7 | 20231020 | 185400 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 8 | 20231020 | 185300 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 9 | 20231020 | 185200 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 10 | 20231020 | 185100 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 11 | 20231020 | 185000 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 12 | 20231020 | 184900 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 13 | 20231020 | 184800 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 14 | 20231020 | 184700 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 15 | 20231020 | 184600 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 16 | 20231020 | 184500 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 17 | 20231020 | 184400 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 18 | 20231020 | 184300 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 19 | 20231020 | 184200 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 20 | 20231020 | 184100 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 21 | 20231020 | 184000 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 22 | 20231020 | 183900 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 23 | 20231020 | 183800 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 24 | 20231020 | 183700 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 25 | 20231020 | 183600 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 26 | 20231020 | 183500 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 27 | 20231020 | 183400 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 28 | 20231020 | 183300 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 29 | 20231020 | 183200 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 30 | 20231020 | 183100 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 31 | 20231020 | 183000 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 32 | 20231020 | 182900 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 6416 |
| 33 | 20231020 | 182800 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 34 | 20231020 | 182700 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 35 | 20231020 | 182600 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 36 | 20231020 | 182500 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 37 | 20231020 | 182400 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 38 | 20231020 | 182300 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 39 | 20231020 | 182200 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 40 | 20231020 | 182100 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 41 | 20231020 | 182000 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 42 | 20231020 | 181900 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 43 | 20231020 | 181800 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 44 | 20231020 | 181700 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 45 | 20231020 | 181600 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 46 | 20231020 | 181500 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 47 | 20231020 | 181400 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 48 | 20231020 | 181300 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 49 | 20231020 | 181200 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 50 | 20231020 | 181100 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 51 | 20231020 | 181000 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 52 | 20231020 | 180900 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 53 | 20231020 | 180800 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 54 | 20231020 | 180700 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 55 | 20231020 | 180600 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 56 | 20231020 | 180500 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 57 | 20231020 | 180400 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 58 | 20231020 | 180300 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 59 | 20231020 | 180200 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 60 | 20231020 | 180100 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 61 | 20231020 | 180000 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 62 | 20231020 | 175900 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 6416 |
| 63 | 20231020 | 175800 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 64 | 20231020 | 175700 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 65 | 20231020 | 175600 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 66 | 20231020 | 175500 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 67 | 20231020 | 175400 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 68 | 20231020 | 175300 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 69 | 20231020 | 175200 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 70 | 20231020 | 175100 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 71 | 20231020 | 175000 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 72 | 20231020 | 174900 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 73 | 20231020 | 174800 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 74 | 20231020 | 174700 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 75 | 20231020 | 174600 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 76 | 20231020 | 174500 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 77 | 20231020 | 174400 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 78 | 20231020 | 174300 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 79 | 20231020 | 174200 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 80 | 20231020 | 174100 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 81 | 20231020 | 174000 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 82 | 20231020 | 173900 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 83 | 20231020 | 173800 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 84 | 20231020 | 173700 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 85 | 20231020 | 173600 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 86 | 20231020 | 173500 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 87 | 20231020 | 173400 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 88 | 20231020 | 173300 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 89 | 20231020 | 173200 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 90 | 20231020 | 173100 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 91 | 20231020 | 173000 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 92 | 20231020 | 172900 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 6416 |
| 93 | 20231020 | 172800 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 94 | 20231020 | 172700 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 95 | 20231020 | 172600 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 96 | 20231020 | 172500 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 97 | 20231020 | 172400 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 98 | 20231020 | 172300 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 99 | 20231020 | 172200 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 100 | 20231020 | 172100 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 101 | 20231020 | 172000 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 102 | 20231020 | 171900 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 103 | 20231020 | 171800 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 104 | 20231020 | 171700 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 105 | 20231020 | 171600 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 106 | 20231020 | 171500 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 107 | 20231020 | 171400 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 108 | 20231020 | 171300 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 109 | 20231020 | 171200 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 110 | 20231020 | 171100 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 111 | 20231020 | 171000 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 112 | 20231020 | 170900 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 113 | 20231020 | 170800 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 114 | 20231020 | 170700 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 115 | 20231020 | 170600 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 116 | 20231020 | 170500 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 117 | 20231020 | 170400 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 118 | 20231020 | 170300 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 119 | 20231020 | 170200 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 120 | 20231020 | 170100 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 121 | 20231020 | 170000 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 122 | 20231020 | 165900 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 6416 |
| 123 | 20231020 | 165800 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 124 | 20231020 | 165700 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 125 | 20231020 | 165600 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 126 | 20231020 | 165500 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 127 | 20231020 | 165400 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 128 | 20231020 | 165300 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 129 | 20231020 | 165200 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 130 | 20231020 | 165100 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 131 | 20231020 | 165000 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 132 | 20231020 | 164900 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 133 | 20231020 | 164800 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 134 | 20231020 | 164700 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 135 | 20231020 | 164600 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 136 | 20231020 | 164500 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 137 | 20231020 | 164400 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 138 | 20231020 | 164300 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 139 | 20231020 | 164200 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 140 | 20231020 | 164100 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 141 | 20231020 | 164000 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 142 | 20231020 | 163900 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 143 | 20231020 | 163800 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 144 | 20231020 | 163700 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 145 | 20231020 | 163600 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 146 | 20231020 | 163500 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 147 | 20231020 | 163400 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 148 | 20231020 | 163300 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 149 | 20231020 | 163200 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 150 | 20231020 | 163100 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 151 | 20231020 | 163000 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 152 | 20231020 | 162900 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 6416 |
| 153 | 20231020 | 162800 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 154 | 20231020 | 162700 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 155 | 20231020 | 162600 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 156 | 20231020 | 162500 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 157 | 20231020 | 162400 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 158 | 20231020 | 162300 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 159 | 20231020 | 162200 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 160 | 20231020 | 162100 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 161 | 20231020 | 162000 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 162 | 20231020 | 161900 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 163 | 20231020 | 161800 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 164 | 20231020 | 161700 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 165 | 20231020 | 161600 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 166 | 20231020 | 161500 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 167 | 20231020 | 161400 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 168 | 20231020 | 161300 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 169 | 20231020 | 161200 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 170 | 20231020 | 161100 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 171 | 20231020 | 161000 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 172 | 20231020 | 160900 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 173 | 20231020 | 160800 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 174 | 20231020 | 160700 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 175 | 20231020 | 160600 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 176 | 20231020 | 160500 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 177 | 20231020 | 160400 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 178 | 20231020 | 160300 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 179 | 20231020 | 160200 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 180 | 20231020 | 160100 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 181 | 20231020 | 160000 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 182 | 20231020 | 155900 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 6416 |
| 183 | 20231020 | 155800 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 184 | 20231020 | 155700 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 185 | 20231020 | 155600 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 186 | 20231020 | 155500 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 187 | 20231020 | 155400 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 188 | 20231020 | 155300 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 189 | 20231020 | 155200 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 190 | 20231020 | 155100 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 191 | 20231020 | 155000 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 192 | 20231020 | 154900 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 193 | 20231020 | 154800 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 194 | 20231020 | 154700 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 195 | 20231020 | 154600 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 196 | 20231020 | 154500 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 197 | 20231020 | 154400 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 198 | 20231020 | 154300 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 199 | 20231020 | 154200 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 200 | 20231020 | 154100 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 201 | 20231020 | 154000 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 202 | 20231020 | 153900 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 203 | 20231020 | 153800 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 204 | 20231020 | 153700 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 205 | 20231020 | 153600 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 206 | 20231020 | 153500 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 207 | 20231020 | 153400 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 208 | 20231020 | 153300 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 209 | 20231020 | 153200 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 210 | 20231020 | 153100 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 211 | 20231020 | 153000 | 1530495280 | 9640 | 9640 | 9640 | 9640 | 6416 |
| 212 | 20231020 | 152900 | 1468645040 | 9690 | 9690 | 9690 | 9690 | 0 |
| 213 | 20231020 | 152800 | 1468645040 | 9690 | 9690 | 9690 | 9690 | 0 |
| 214 | 20231020 | 152700 | 1468645040 | 9690 | 9690 | 9690 | 9690 | 0 |
| 215 | 20231020 | 152600 | 1468645040 | 9690 | 9690 | 9690 | 9690 | 0 |
| 216 | 20231020 | 152500 | 1468645040 | 9690 | 9690 | 9690 | 9690 | 0 |
| 217 | 20231020 | 152400 | 1468645040 | 9690 | 9690 | 9690 | 9690 | 0 |
| 218 | 20231020 | 152300 | 1468645040 | 9690 | 9690 | 9690 | 9690 | 0 |
| 219 | 20231020 | 152200 | 1468645040 | 9690 | 9690 | 9690 | 9690 | 0 |
| 220 | 20231020 | 152100 | 1468645040 | 9690 | 9690 | 9690 | 9690 | 0 |
| 221 | 20231020 | 152000 | 1468645040 | 9690 | 9690 | 9690 | 9690 | 0 |
| 222 | 20231020 | 151900 | 1468645040 | 9690 | 9700 | 9700 | 9690 | 1659 |
| 223 | 20231020 | 151800 | 1452569270 | 9700 | 9690 | 9700 | 9690 | 126 |
| 224 | 20231020 | 151700 | 1451347130 | 9700 | 9700 | 9700 | 9700 | 55 |
| 225 | 20231020 | 151600 | 1450813630 | 9700 | 9700 | 9700 | 9700 | 3 |
| 226 | 20231020 | 151500 | 1450784530 | 9690 | 9700 | 9700 | 9690 | 30 |
| 227 | 20231020 | 151400 | 1450493670 | 9700 | 9700 | 9700 | 9690 | 533 |
| 228 | 20231020 | 151300 | 1445323590 | 9700 | 9690 | 9700 | 9690 | 554 |
| 229 | 20231020 | 151200 | 1439955090 | 9700 | 9700 | 9700 | 9690 | 16 |
| 230 | 20231020 | 151100 | 1439799920 | 9700 | 9700 | 9700 | 9700 | 511 |
| 231 | 20231020 | 151000 | 1434843220 | 9690 | 9690 | 9700 | 9690 | 33 |
| 232 | 20231020 | 150900 | 1434523430 | 9690 | 9700 | 9700 | 9690 | 24 |
| 233 | 20231020 | 150800 | 1434290860 | 9700 | 9710 | 9710 | 9690 | 213 |
| 234 | 20231020 | 150700 | 1432224290 | 9710 | 9700 | 9710 | 9690 | 51 |
| 235 | 20231020 | 150600 | 1431729450 | 9690 | 9690 | 9690 | 9690 | 244 |
| 236 | 20231020 | 150500 | 1429365090 | 9690 | 9680 | 9690 | 9680 | 478 |
| 237 | 20231020 | 150400 | 1424738000 | 9670 | 9680 | 9680 | 9670 | 7 |
| 238 | 20231020 | 150300 | 1424670250 | 9680 | 9680 | 9680 | 9670 | 27 |
| 239 | 20231020 | 150200 | 1424409000 | 9670 | 9690 | 9690 | 9670 | 1456 |
| 240 | 20231020 | 150100 | 1410310050 | 9690 | 9690 | 9690 | 9680 | 136 |
| 241 | 20231020 | 150000 | 1408993420 | 9690 | 9690 | 9690 | 9690 | 17 |
| 242 | 20231020 | 145900 | 1408828690 | 9680 | 9720 | 9720 | 9680 | 2170 |
| 243 | 20231020 | 145800 | 1387789720 | 9720 | 9710 | 9720 | 9710 | 543 |
| 244 | 20231020 | 145700 | 1382517150 | 9710 | 9720 | 9720 | 9710 | 259 |
| 245 | 20231020 | 145600 | 1380002130 | 9720 | 9720 | 9720 | 9720 | 11 |
| 246 | 20231020 | 145500 | 1379895210 | 9720 | 9710 | 9720 | 9710 | 530 |
| 247 | 20231020 | 145400 | 1374748800 | 9710 | 9720 | 9720 | 9710 | 7 |
| 248 | 20231020 | 145300 | 1374680770 | 9720 | 9710 | 9720 | 9710 | 28 |
| 249 | 20231020 | 145200 | 1374408860 | 9720 | 9710 | 9720 | 9710 | 2 |
| 250 | 20231020 | 145100 | 1374389430 | 9720 | 9730 | 9730 | 9720 | 402 |
| 251 | 20231020 | 145000 | 1370481970 | 9720 | 9730 | 9730 | 9720 | 674 |
| 252 | 20231020 | 144900 | 1363927620 | 9730 | 9740 | 9740 | 9730 | 236 |
| 253 | 20231020 | 144800 | 1361631310 | 9740 | 9740 | 9740 | 9740 | 6 |
| 254 | 20231020 | 144700 | 1361572870 | 9740 | 9740 | 9740 | 9740 | 5 |
| 255 | 20231020 | 144600 | 1361524170 | 9740 | 9740 | 9740 | 9740 | 123 |
| 256 | 20231020 | 144500 | 1360326150 | 9740 | 9730 | 9740 | 9730 | 24 |
| 257 | 20231020 | 144400 | 1360092590 | 9730 | 9730 | 9740 | 9730 | 24 |
| 258 | 20231020 | 144300 | 1359859010 | 9740 | 9720 | 9740 | 9710 | 1097 |
| 259 | 20231020 | 144200 | 1349194890 | 9710 | 9720 | 9720 | 9710 | 25 |
| 260 | 20231020 | 144100 | 1348952050 | 9710 | 9720 | 9720 | 9710 | 72 |
| 261 | 20231020 | 144000 | 1348252220 | 9710 | 9720 | 9720 | 9710 | 129 |
| 262 | 20231020 | 143900 | 1346999110 | 9710 | 9720 | 9720 | 9710 | 30 |
| 263 | 20231020 | 143800 | 1346707580 | 9720 | 9720 | 9720 | 9720 | 25 |
| 264 | 20231020 | 143700 | 1346464580 | 9710 | 9720 | 9720 | 9710 | 265 |
| 265 | 20231020 | 143600 | 1343888790 | 9720 | 9710 | 9720 | 9710 | 75 |
| 266 | 20231020 | 143500 | 1343159910 | 9710 | 9720 | 9720 | 9710 | 44 |
| 267 | 20231020 | 143400 | 1342732600 | 9710 | 9710 | 9710 | 9710 | 6 |
| 268 | 20231020 | 143300 | 1342674340 | 9710 | 9720 | 9720 | 9710 | 181 |
| 269 | 20231020 | 143200 | 1340916770 | 9710 | 9720 | 9720 | 9710 | 2 |
| 270 | 20231020 | 143100 | 1340897340 | 9720 | 9720 | 9720 | 9710 | 11 |
| 271 | 20231020 | 143000 | 1340790450 | 9710 | 9710 | 9720 | 9710 | 10 |
| 272 | 20231020 | 142900 | 1340693330 | 9710 | 9710 | 9720 | 9710 | 583 |
| 273 | 20231020 | 142800 | 1335032360 | 9710 | 9720 | 9720 | 9710 | 16 |
| 274 | 20231020 | 142700 | 1334876950 | 9710 | 9720 | 9720 | 9710 | 8 |
| 275 | 20231020 | 142600 | 1334799200 | 9720 | 9720 | 9720 | 9720 | 4 |
| 276 | 20231020 | 142500 | 1334760320 | 9720 | 9710 | 9720 | 9710 | 3 |
| 277 | 20231020 | 142400 | 1334731170 | 9710 | 9710 | 9720 | 9710 | 1331 |
| 278 | 20231020 | 142300 | 1321801940 | 9720 | 9720 | 9720 | 9720 | 424 |
| 279 | 20231020 | 142200 | 1317680660 | 9720 | 9730 | 9730 | 9720 | 9 |
| 280 | 20231020 | 142100 | 1317593160 | 9720 | 9730 | 9730 | 9720 | 344 |
| 281 | 20231020 | 142000 | 1314249460 | 9730 | 9720 | 9730 | 9720 | 19 |
| 282 | 20231020 | 141900 | 1314064600 | 9720 | 9730 | 9730 | 9720 | 2055 |
| 283 | 20231020 | 141800 | 1294089460 | 9730 | 9730 | 9730 | 9730 | 0 |
| 284 | 20231020 | 141700 | 1294089460 | 9730 | 9730 | 9730 | 9720 | 5 |
| 285 | 20231020 | 141600 | 1294040820 | 9730 | 9730 | 9730 | 9730 | 4 |
| 286 | 20231020 | 141500 | 1294001900 | 9730 | 9740 | 9740 | 9730 | 28 |
| 287 | 20231020 | 141400 | 1293729440 | 9730 | 9740 | 9740 | 9730 | 4 |
| 288 | 20231020 | 141300 | 1293690490 | 9740 | 9730 | 9740 | 9730 | 10 |
| 289 | 20231020 | 141200 | 1293593140 | 9730 | 9730 | 9740 | 9730 | 7 |
| 290 | 20231020 | 141100 | 1293525010 | 9730 | 9740 | 9740 | 9730 | 102 |
| 291 | 20231020 | 141000 | 1292532540 | 9730 | 9740 | 9740 | 9730 | 140 |
| 292 | 20231020 | 140900 | 1291170060 | 9730 | 9740 | 9740 | 9730 | 24 |
| 293 | 20231020 | 140800 | 1290936410 | 9740 | 9750 | 9750 | 9740 | 53 |
| 294 | 20231020 | 140700 | 1290420180 | 9750 | 9730 | 9750 | 9730 | 1135 |
| 295 | 20231020 | 140600 | 1279361220 | 9720 | 9720 | 9720 | 9720 | 268 |
| 296 | 20231020 | 140500 | 1276756260 | 9720 | 9720 | 9720 | 9720 | 0 |
| 297 | 20231020 | 140400 | 1276756260 | 9720 | 9720 | 9720 | 9720 | 37 |
| 298 | 20231020 | 140300 | 1276396620 | 9720 | 9720 | 9730 | 9720 | 125 |
| 299 | 20231020 | 140200 | 1275181600 | 9730 | 9720 | 9730 | 9720 | 3 |
| 300 | 20231020 | 140100 | 1275152420 | 9730 | 9730 | 9730 | 9730 | 9 |
| 301 | 20231020 | 140000 | 1275064850 | 9730 | 9720 | 9730 | 9720 | 140 |
| 302 | 20231020 | 135900 | 1273702660 | 9730 | 9720 | 9730 | 9720 | 500 |
| 303 | 20231020 | 135800 | 1268842640 | 9720 | 9720 | 9720 | 9720 | 361 |
| 304 | 20231020 | 135700 | 1265333720 | 9710 | 9720 | 9720 | 9710 | 6 |
| 305 | 20231020 | 135600 | 1265275420 | 9720 | 9720 | 9720 | 9720 | 32 |
| 306 | 20231020 | 135500 | 1264964380 | 9720 | 9710 | 9720 | 9710 | 59 |
| 307 | 20231020 | 135400 | 1264391420 | 9710 | 9710 | 9710 | 9710 | 1 |
| 308 | 20231020 | 135300 | 1264381710 | 9710 | 9710 | 9720 | 9710 | 27 |
| 309 | 20231020 | 135200 | 1264119480 | 9710 | 9720 | 9720 | 9710 | 9 |
| 310 | 20231020 | 135100 | 1264032080 | 9720 | 9720 | 9720 | 9720 | 30 |
| 311 | 20231020 | 135000 | 1263740480 | 9720 | 9710 | 9720 | 9710 | 262 |
| 312 | 20231020 | 134900 | 1261195710 | 9700 | 9700 | 9710 | 9700 | 18 |
| 313 | 20231020 | 134800 | 1261021040 | 9710 | 9710 | 9710 | 9710 | 12 |
| 314 | 20231020 | 134700 | 1260904520 | 9710 | 9710 | 9710 | 9710 | 7 |
| 315 | 20231020 | 134600 | 1260836550 | 9700 | 9710 | 9710 | 9700 | 105 |
| 316 | 20231020 | 134500 | 1259817010 | 9710 | 9710 | 9710 | 9710 | 3 |
| 317 | 20231020 | 134400 | 1259787880 | 9710 | 9700 | 9710 | 9700 | 2429 |
| 318 | 20231020 | 134300 | 1236224010 | 9700 | 9690 | 9700 | 9690 | 264 |
| 319 | 20231020 | 134200 | 1233665840 | 9690 | 9700 | 9700 | 9690 | 146 |
| 320 | 20231020 | 134100 | 1232251090 | 9700 | 9690 | 9700 | 9690 | 462 |
| 321 | 20231020 | 134000 | 1227774300 | 9690 | 9690 | 9690 | 9690 | 30 |
| 322 | 20231020 | 133900 | 1227483600 | 9690 | 9700 | 9700 | 9690 | 12 |
| 323 | 20231020 | 133800 | 1227367300 | 9690 | 9690 | 9690 | 9690 | 10 |
| 324 | 20231020 | 133700 | 1227270400 | 9700 | 9700 | 9700 | 9690 | 84 |
| 325 | 20231020 | 133600 | 1226456370 | 9700 | 9690 | 9700 | 9690 | 99 |
| 326 | 20231020 | 133500 | 1225496850 | 9700 | 9700 | 9700 | 9700 | 2 |
| 327 | 20231020 | 133400 | 1225477450 | 9700 | 9700 | 9700 | 9690 | 107 |
| 328 | 20231020 | 133300 | 1224439560 | 9690 | 9680 | 9690 | 9680 | 187 |
| 329 | 20231020 | 133200 | 1222629210 | 9670 | 9690 | 9690 | 9670 | 41 |
| 330 | 20231020 | 133100 | 1222232330 | 9690 | 9680 | 9690 | 9680 | 8 |
| 331 | 20231020 | 133000 | 1222154820 | 9690 | 9690 | 9690 | 9680 | 101 |
| 332 | 20231020 | 132900 | 1221177080 | 9690 | 9700 | 9700 | 9690 | 57 |
| 333 | 20231020 | 132800 | 1220624690 | 9700 | 9700 | 9700 | 9690 | 28 |
| 334 | 20231020 | 132700 | 1220353100 | 9700 | 9700 | 9700 | 9700 | 656 |
| 335 | 20231020 | 132600 | 1213989900 | 9700 | 9690 | 9700 | 9690 | 50 |
| 336 | 20231020 | 132500 | 1213505310 | 9680 | 9680 | 9680 | 9680 | 101 |
| 337 | 20231020 | 132400 | 1212527630 | 9690 | 9690 | 9690 | 9690 | 7 |
| 338 | 20231020 | 132300 | 1212459800 | 9700 | 9690 | 9700 | 9680 | 611 |
| 339 | 20231020 | 132200 | 1206540010 | 9690 | 9690 | 9690 | 9690 | 4 |
| 340 | 20231020 | 132100 | 1206501250 | 9690 | 9690 | 9690 | 9690 | 103 |
| 341 | 20231020 | 132000 | 1205503180 | 9680 | 9690 | 9690 | 9680 | 43 |
| 342 | 20231020 | 131900 | 1205086840 | 9690 | 9690 | 9690 | 9680 | 66 |
| 343 | 20231020 | 131800 | 1204447900 | 9690 | 9690 | 9690 | 9690 | 22 |
| 344 | 20231020 | 131700 | 1204234720 | 9690 | 9690 | 9690 | 9690 | 73 |
| 345 | 20231020 | 131600 | 1203527350 | 9690 | 9690 | 9690 | 9690 | 11 |
| 346 | 20231020 | 131500 | 1203420760 | 9690 | 9690 | 9690 | 9680 | 21 |
| 347 | 20231020 | 131400 | 1203217410 | 9690 | 9680 | 9690 | 9680 | 76 |
| 348 | 20231020 | 131300 | 1202481720 | 9680 | 9690 | 9700 | 9680 | 536 |
| 349 | 20231020 | 131200 | 1197287240 | 9700 | 9700 | 9700 | 9700 | 7 |
| 350 | 20231020 | 131100 | 1197219340 | 9700 | 9690 | 9700 | 9690 | 2 |
| 351 | 20231020 | 131000 | 1197199950 | 9690 | 9700 | 9700 | 9690 | 192 |
| 352 | 20231020 | 130900 | 1195338870 | 9700 | 9700 | 9700 | 9700 | 156 |
| 353 | 20231020 | 130800 | 1193825670 | 9700 | 9690 | 9700 | 9690 | 58 |
| 354 | 20231020 | 130700 | 1193263630 | 9690 | 9690 | 9690 | 9690 | 4 |
| 355 | 20231020 | 130600 | 1193224870 | 9690 | 9690 | 9700 | 9690 | 723 |
| 356 | 20231020 | 130500 | 1186216740 | 9690 | 9690 | 9690 | 9690 | 86 |
| 357 | 20231020 | 130400 | 1185383400 | 9690 | 9690 | 9690 | 9690 | 3 |
| 358 | 20231020 | 130300 | 1185354330 | 9680 | 9680 | 9680 | 9680 | 40 |
| 359 | 20231020 | 130200 | 1184967130 | 9680 | 9670 | 9680 | 9670 | 304 |
| 360 | 20231020 | 130100 | 1182027210 | 9670 | 9670 | 9670 | 9670 | 0 |
| 361 | 20231020 | 130000 | 1182027210 | 9670 | 9670 | 9670 | 9670 | 308 |
| 362 | 20231020 | 125900 | 1179048850 | 9670 | 9670 | 9670 | 9670 | 116 |
| 363 | 20231020 | 125800 | 1177927130 | 9670 | 9670 | 9670 | 9670 | 215 |
| 364 | 20231020 | 125700 | 1175848080 | 9670 | 9660 | 9670 | 9660 | 172 |
| 365 | 20231020 | 125600 | 1174186540 | 9660 | 9660 | 9660 | 9650 | 12 |
| 366 | 20231020 | 125500 | 1174070640 | 9660 | 9650 | 9660 | 9650 | 101 |
| 367 | 20231020 | 125400 | 1173095150 | 9660 | 9660 | 9660 | 9660 | 4 |
| 368 | 20231020 | 125300 | 1173056510 | 9660 | 9660 | 9660 | 9660 | 23 |
| 369 | 20231020 | 125200 | 1172834330 | 9660 | 9650 | 9660 | 9650 | 49 |
| 370 | 20231020 | 125100 | 1172361460 | 9640 | 9650 | 9650 | 9640 | 93 |
| 371 | 20231020 | 125000 | 1171464610 | 9650 | 9650 | 9650 | 9650 | 36 |
| 372 | 20231020 | 124900 | 1171117210 | 9660 | 9650 | 9660 | 9650 | 57 |
| 373 | 20231020 | 124800 | 1170567100 | 9650 | 9650 | 9650 | 9650 | 15 |
| 374 | 20231020 | 124700 | 1170422350 | 9650 | 9650 | 9650 | 9650 | 148 |
| 375 | 20231020 | 124600 | 1168994150 | 9650 | 9650 | 9650 | 9650 | 36 |
| 376 | 20231020 | 124500 | 1168646750 | 9650 | 9650 | 9650 | 9650 | 85 |
| 377 | 20231020 | 124400 | 1167826500 | 9650 | 9640 | 9650 | 9640 | 1002 |
| 378 | 20231020 | 124300 | 1158167200 | 9650 | 9650 | 9650 | 9640 | 2509 |
| 379 | 20231020 | 124200 | 1133975350 | 9660 | 9650 | 9660 | 9650 | 1409 |
| 380 | 20231020 | 124100 | 1120366430 | 9660 | 9650 | 9660 | 9650 | 307 |
| 381 | 20231020 | 124000 | 1117403790 | 9650 | 9650 | 9650 | 9650 | 24 |
| 382 | 20231020 | 123900 | 1117172190 | 9650 | 9650 | 9650 | 9650 | 278 |
| 383 | 20231020 | 123800 | 1114489490 | 9660 | 9650 | 9660 | 9650 | 5 |
| 384 | 20231020 | 123700 | 1114441200 | 9650 | 9650 | 9650 | 9650 | 306 |
| 385 | 20231020 | 123600 | 1111488300 | 9650 | 9650 | 9650 | 9650 | 1401 |
| 386 | 20231020 | 123500 | 1097968650 | 9660 | 9660 | 9660 | 9660 | 1 |
| 387 | 20231020 | 123400 | 1097958990 | 9660 | 9660 | 9660 | 9650 | 53 |
| 388 | 20231020 | 123300 | 1097447410 | 9660 | 9650 | 9660 | 9650 | 83 |
| 389 | 20231020 | 123200 | 1096646390 | 9650 | 9660 | 9660 | 9650 | 72 |
| 390 | 20231020 | 123100 | 1095951370 | 9650 | 9660 | 9660 | 9650 | 68 |
| 391 | 20231020 | 123000 | 1095295160 | 9660 | 9650 | 9660 | 9650 | 28 |
| 392 | 20231020 | 122900 | 1095024880 | 9660 | 9660 | 9660 | 9660 | 7 |
| 393 | 20231020 | 122800 | 1094957260 | 9660 | 9660 | 9660 | 9660 | 5 |
| 394 | 20231020 | 122700 | 1094908960 | 9650 | 9660 | 9660 | 9650 | 162 |
| 395 | 20231020 | 122600 | 1093345480 | 9660 | 9660 | 9660 | 9660 | 2 |
| 396 | 20231020 | 122500 | 1093326160 | 9660 | 9660 | 9660 | 9660 | 226 |
| 397 | 20231020 | 122400 | 1091143000 | 9670 | 9690 | 9690 | 9660 | 122 |
| 398 | 20231020 | 122300 | 1089963180 | 9680 | 9690 | 9690 | 9680 | 95 |
| 399 | 20231020 | 122200 | 1089043570 | 9690 | 9690 | 9690 | 9680 | 15 |
| 400 | 20231020 | 122100 | 1088898320 | 9690 | 9690 | 9690 | 9680 | 39 |
| 401 | 20231020 | 122000 | 1088520460 | 9690 | 9680 | 9690 | 9680 | 6 |
| 402 | 20231020 | 121900 | 1088462370 | 9690 | 9690 | 9690 | 9690 | 51 |
| 403 | 20231020 | 121800 | 1087968180 | 9690 | 9670 | 9690 | 9670 | 489 |
| 404 | 20231020 | 121700 | 1083231790 | 9670 | 9660 | 9670 | 9660 | 39 |
| 405 | 20231020 | 121600 | 1082854990 | 9660 | 9660 | 9660 | 9660 | 8 |
| 406 | 20231020 | 121500 | 1082777710 | 9660 | 9650 | 9670 | 9650 | 476 |
| 407 | 20231020 | 121400 | 1078180270 | 9660 | 9660 | 9660 | 9660 | 8 |
| 408 | 20231020 | 121300 | 1078102990 | 9660 | 9670 | 9670 | 9650 | 121 |
| 409 | 20231020 | 121200 | 1076933050 | 9670 | 9670 | 9670 | 9670 | 174 |
| 410 | 20231020 | 121100 | 1075250470 | 9680 | 9680 | 9680 | 9680 | 52 |
| 411 | 20231020 | 121000 | 1074747110 | 9680 | 9680 | 9680 | 9680 | 11 |
| 412 | 20231020 | 120900 | 1074640630 | 9680 | 9680 | 9680 | 9680 | 6 |
| 413 | 20231020 | 120800 | 1074582550 | 9680 | 9680 | 9680 | 9680 | 2 |
| 414 | 20231020 | 120700 | 1074563190 | 9680 | 9680 | 9680 | 9680 | 24 |
| 415 | 20231020 | 120600 | 1074330870 | 9680 | 9680 | 9680 | 9670 | 14 |
| 416 | 20231020 | 120500 | 1074195460 | 9680 | 9680 | 9680 | 9670 | 27 |
| 417 | 20231020 | 120400 | 1073934130 | 9680 | 9680 | 9680 | 9680 | 68 |
| 418 | 20231020 | 120300 | 1073275890 | 9680 | 9680 | 9680 | 9670 | 605 |
| 419 | 20231020 | 120200 | 1067420490 | 9670 | 9680 | 9680 | 9670 | 108 |
| 420 | 20231020 | 120100 | 1066375630 | 9670 | 9670 | 9680 | 9670 | 149 |
| 421 | 20231020 | 120000 | 1064934630 | 9670 | 9670 | 9680 | 9670 | 7 |
| 422 | 20231020 | 115900 | 1064866910 | 9670 | 9690 | 9690 | 9670 | 93 |
| 423 | 20231020 | 115800 | 1063965780 | 9690 | 9700 | 9700 | 9670 | 575 |
| 424 | 20231020 | 115700 | 1058401110 | 9690 | 9690 | 9690 | 9690 | 55 |
| 425 | 20231020 | 115600 | 1057868160 | 9690 | 9680 | 9690 | 9680 | 98 |
| 426 | 20231020 | 115500 | 1056919500 | 9670 | 9670 | 9670 | 9670 | 12 |
| 427 | 20231020 | 115400 | 1056803460 | 9680 | 9660 | 9680 | 9660 | 209 |
| 428 | 20231020 | 115300 | 1054782310 | 9670 | 9660 | 9670 | 9660 | 335 |
| 429 | 20231020 | 115200 | 1051545140 | 9670 | 9650 | 9670 | 9650 | 187 |
| 430 | 20231020 | 115100 | 1049740200 | 9640 | 9640 | 9640 | 9640 | 524 |
| 431 | 20231020 | 115000 | 1044688840 | 9640 | 9640 | 9640 | 9640 | 3 |
| 432 | 20231020 | 114900 | 1044659920 | 9630 | 9620 | 9630 | 9620 | 112 |
| 433 | 20231020 | 114800 | 1043582150 | 9620 | 9610 | 9620 | 9610 | 648 |
| 434 | 20231020 | 114700 | 1037354850 | 9610 | 9600 | 9610 | 9600 | 463 |
| 435 | 20231020 | 114600 | 1032908990 | 9600 | 9600 | 9600 | 9600 | 176 |
| 436 | 20231020 | 114500 | 1031219390 | 9600 | 9600 | 9600 | 9600 | 62 |
| 437 | 20231020 | 114400 | 1030624190 | 9600 | 9600 | 9600 | 9600 | 12 |
| 438 | 20231020 | 114300 | 1030508990 | 9600 | 9590 | 9600 | 9590 | 385 |
| 439 | 20231020 | 114200 | 1026816610 | 9600 | 9600 | 9600 | 9600 | 9 |
| 440 | 20231020 | 114100 | 1026730210 | 9590 | 9600 | 9600 | 9590 | 566 |
| 441 | 20231020 | 114000 | 1021299220 | 9600 | 9600 | 9600 | 9600 | 312 |
| 442 | 20231020 | 113900 | 1018304020 | 9600 | 9600 | 9600 | 9600 | 47 |
| 443 | 20231020 | 113800 | 1017852820 | 9600 | 9600 | 9600 | 9600 | 30 |
| 444 | 20231020 | 113700 | 1017564820 | 9590 | 9590 | 9590 | 9580 | 140 |
| 445 | 20231020 | 113600 | 1016222920 | 9590 | 9590 | 9590 | 9590 | 263 |
| 446 | 20231020 | 113500 | 1013700750 | 9580 | 9570 | 9580 | 9570 | 36 |
| 447 | 20231020 | 113400 | 1013355960 | 9570 | 9570 | 9570 | 9560 | 56 |
| 448 | 20231020 | 113300 | 1012820470 | 9590 | 9590 | 9590 | 9590 | 2 |
| 449 | 20231020 | 113200 | 1012801290 | 9580 | 9570 | 9580 | 9570 | 6 |
| 450 | 20231020 | 113100 | 1012743860 | 9570 | 9600 | 9600 | 9560 | 1103 |
| 451 | 20231020 | 113000 | 1002190050 | 9600 | 9590 | 9600 | 9590 | 402 |
| 452 | 20231020 | 112900 | 998333780 | 9590 | 9590 | 9590 | 9580 | 133 |
| 453 | 20231020 | 112800 | 997058410 | 9590 | 9590 | 9590 | 9580 | 63 |
| 454 | 20231020 | 112700 | 996454840 | 9590 | 9590 | 9590 | 9590 | 122 |
| 455 | 20231020 | 112600 | 995284860 | 9590 | 9580 | 9590 | 9580 | 54 |
| 456 | 20231020 | 112500 | 994767480 | 9580 | 9580 | 9580 | 9580 | 278 |
| 457 | 20231020 | 112400 | 992104240 | 9580 | 9580 | 9580 | 9580 | 53 |
| 458 | 20231020 | 112300 | 991596500 | 9590 | 9570 | 9590 | 9570 | 436 |
| 459 | 20231020 | 112200 | 987419780 | 9580 | 9580 | 9580 | 9580 | 8 |
| 460 | 20231020 | 112100 | 987343140 | 9580 | 9580 | 9580 | 9570 | 152 |
| 461 | 20231020 | 112000 | 985887250 | 9580 | 9580 | 9580 | 9580 | 34 |
| 462 | 20231020 | 111900 | 985561530 | 9580 | 9580 | 9580 | 9580 | 206 |
| 463 | 20231020 | 111800 | 983588050 | 9580 | 9580 | 9580 | 9570 | 105 |
| 464 | 20231020 | 111700 | 982582160 | 9580 | 9580 | 9580 | 9580 | 3 |
| 465 | 20231020 | 111600 | 982553420 | 9580 | 9580 | 9580 | 9580 | 5 |
| 466 | 20231020 | 111500 | 982505520 | 9570 | 9560 | 9570 | 9560 | 755 |
| 467 | 20231020 | 111400 | 975280180 | 9560 | 9570 | 9570 | 9560 | 111 |
| 468 | 20231020 | 111300 | 974218490 | 9570 | 9570 | 9570 | 9560 | 86 |
| 469 | 20231020 | 111200 | 973396070 | 9570 | 9570 | 9570 | 9570 | 60 |
| 470 | 20231020 | 111100 | 972821870 | 9570 | 9570 | 9570 | 9570 | 5 |
| 471 | 20231020 | 111000 | 972774020 | 9570 | 9560 | 9570 | 9560 | 181 |
| 472 | 20231020 | 110900 | 971043610 | 9570 | 9570 | 9570 | 9570 | 16 |
| 473 | 20231020 | 110800 | 970890490 | 9570 | 9570 | 9570 | 9570 | 4 |
| 474 | 20231020 | 110700 | 970852210 | 9570 | 9560 | 9570 | 9560 | 587 |
| 475 | 20231020 | 110600 | 965239620 | 9560 | 9570 | 9570 | 9560 | 54 |
| 476 | 20231020 | 110500 | 964722960 | 9560 | 9560 | 9560 | 9560 | 1208 |
| 477 | 20231020 | 110400 | 953174480 | 9550 | 9560 | 9560 | 9550 | 4 |
| 478 | 20231020 | 110300 | 953136260 | 9560 | 9560 | 9560 | 9560 | 5 |
| 479 | 20231020 | 110200 | 953088460 | 9560 | 9560 | 9560 | 9560 | 11 |
| 480 | 20231020 | 110100 | 952983300 | 9560 | 9560 | 9560 | 9560 | 36 |
| 481 | 20231020 | 110000 | 952639140 | 9560 | 9560 | 9560 | 9560 | 22 |
| 482 | 20231020 | 105900 | 952428820 | 9560 | 9560 | 9560 | 9560 | 19 |
| 483 | 20231020 | 105800 | 952247180 | 9560 | 9550 | 9560 | 9550 | 43 |
| 484 | 20231020 | 105700 | 951836420 | 9550 | 9550 | 9550 | 9550 | 5 |
| 485 | 20231020 | 105600 | 951788670 | 9540 | 9550 | 9550 | 9540 | 15 |
| 486 | 20231020 | 105500 | 951645450 | 9550 | 9540 | 9550 | 9540 | 30 |
| 487 | 20231020 | 105400 | 951358990 | 9540 | 9550 | 9560 | 9540 | 93 |
| 488 | 20231020 | 105300 | 950470920 | 9550 | 9550 | 9550 | 9550 | 241 |
| 489 | 20231020 | 105200 | 948169370 | 9550 | 9550 | 9550 | 9550 | 53 |
| 490 | 20231020 | 105100 | 947663220 | 9550 | 9540 | 9550 | 9540 | 50 |
| 491 | 20231020 | 105000 | 947186040 | 9550 | 9560 | 9560 | 9550 | 928 |
| 492 | 20231020 | 104900 | 938321430 | 9560 | 9550 | 9560 | 9550 | 29 |
| 493 | 20231020 | 104800 | 938044460 | 9550 | 9540 | 9550 | 9540 | 29 |
| 494 | 20231020 | 104700 | 937767770 | 9550 | 9530 | 9550 | 9530 | 201 |
| 495 | 20231020 | 104600 | 935851180 | 9530 | 9530 | 9530 | 9510 | 187 |
| 496 | 20231020 | 104500 | 934070040 | 9530 | 9540 | 9540 | 9520 | 151 |
| 497 | 20231020 | 104400 | 932630010 | 9540 | 9520 | 9540 | 9500 | 1535 |
| 498 | 20231020 | 104300 | 918040610 | 9520 | 9530 | 9540 | 9510 | 1582 |
| 499 | 20231020 | 104200 | 902981610 | 9540 | 9540 | 9540 | 9540 | 11 |
| 500 | 20231020 | 104100 | 902876670 | 9540 | 9540 | 9540 | 9530 | 1259 |
| 501 | 20231020 | 104000 | 890875810 | 9540 | 9540 | 9540 | 9540 | 24 |
| 502 | 20231020 | 103900 | 890646850 | 9540 | 9540 | 9540 | 9540 | 3 |
| 503 | 20231020 | 103800 | 890618230 | 9540 | 9550 | 9550 | 9530 | 610 |
| 504 | 20231020 | 103700 | 884797650 | 9550 | 9550 | 9550 | 9550 | 38 |
| 505 | 20231020 | 103600 | 884434750 | 9540 | 9530 | 9540 | 9530 | 371 |
| 506 | 20231020 | 103500 | 880898410 | 9530 | 9540 | 9540 | 9530 | 22 |
| 507 | 20231020 | 103400 | 880688660 | 9540 | 9530 | 9540 | 9530 | 102 |
| 508 | 20231020 | 103300 | 879715830 | 9530 | 9530 | 9530 | 9530 | 94 |
| 509 | 20231020 | 103200 | 878820010 | 9530 | 9530 | 9530 | 9530 | 293 |
| 510 | 20231020 | 103100 | 876027720 | 9530 | 9530 | 9530 | 9530 | 267 |
| 511 | 20231020 | 103000 | 873483210 | 9530 | 9550 | 9550 | 9520 | 695 |
| 512 | 20231020 | 102900 | 866860410 | 9540 | 9550 | 9550 | 9540 | 172 |
| 513 | 20231020 | 102800 | 865218610 | 9550 | 9540 | 9550 | 9540 | 295 |
| 514 | 20231020 | 102700 | 862404290 | 9540 | 9550 | 9550 | 9540 | 303 |
| 515 | 20231020 | 102600 | 859513540 | 9540 | 9530 | 9540 | 9530 | 280 |
| 516 | 20231020 | 102500 | 856842360 | 9540 | 9530 | 9540 | 9530 | 880 |
| 517 | 20231020 | 102400 | 848455940 | 9530 | 9530 | 9530 | 9520 | 150 |
| 518 | 20231020 | 102300 | 847027690 | 9520 | 9540 | 9540 | 9520 | 445 |
| 519 | 20231020 | 102200 | 842790790 | 9540 | 9530 | 9540 | 9530 | 73 |
| 520 | 20231020 | 102100 | 842094400 | 9530 | 9530 | 9530 | 9530 | 12 |
| 521 | 20231020 | 102000 | 841980040 | 9520 | 9530 | 9530 | 9500 | 2419 |
| 522 | 20231020 | 101900 | 818962180 | 9530 | 9530 | 9530 | 9500 | 4780 |
| 523 | 20231020 | 101800 | 773499190 | 9530 | 9540 | 9540 | 9530 | 2446 |
| 524 | 20231020 | 101700 | 750181700 | 9540 | 9540 | 9540 | 9540 | 180 |
| 525 | 20231020 | 101600 | 748464500 | 9540 | 9550 | 9550 | 9540 | 251 |
| 526 | 20231020 | 101500 | 746069750 | 9550 | 9540 | 9550 | 9540 | 198 |
| 527 | 20231020 | 101400 | 744180750 | 9550 | 9550 | 9550 | 9540 | 769 |
| 528 | 20231020 | 101300 | 736838800 | 9550 | 9550 | 9550 | 9550 | 22 |
| 529 | 20231020 | 101200 | 736628700 | 9550 | 9540 | 9550 | 9540 | 225 |
| 530 | 20231020 | 101100 | 734482150 | 9540 | 9550 | 9550 | 9540 | 1445 |
| 531 | 20231020 | 101000 | 720694410 | 9550 | 9560 | 9560 | 9540 | 674 |
| 532 | 20231020 | 100900 | 714258580 | 9560 | 9550 | 9560 | 9550 | 20 |
| 533 | 20231020 | 100800 | 714067430 | 9550 | 9550 | 9550 | 9550 | 17 |
| 534 | 20231020 | 100700 | 713905080 | 9540 | 9540 | 9540 | 9530 | 643 |
| 535 | 20231020 | 100600 | 707772640 | 9540 | 9540 | 9550 | 9540 | 287 |
| 536 | 20231020 | 100500 | 705034640 | 9540 | 9540 | 9540 | 9530 | 1345 |
| 537 | 20231020 | 100400 | 692208910 | 9540 | 9530 | 9540 | 9530 | 192 |
| 538 | 20231020 | 100300 | 690379140 | 9530 | 9570 | 9570 | 9530 | 84 |
| 539 | 20231020 | 100200 | 689577740 | 9570 | 9530 | 9570 | 9520 | 448 |
| 540 | 20231020 | 100100 | 685310960 | 9530 | 9510 | 9580 | 9510 | 1037 |
| 541 | 20231020 | 100000 | 675428250 | 9510 | 9510 | 9510 | 9500 | 788 |
| 542 | 20231020 | 095900 | 667939370 | 9510 | 9510 | 9510 | 9500 | 1391 |
| 543 | 20231020 | 095800 | 654716550 | 9510 | 9510 | 9510 | 9500 | 1196 |
| 544 | 20231020 | 095700 | 643343590 | 9510 | 9520 | 9520 | 9500 | 644 |
| 545 | 20231020 | 095600 | 637220750 | 9520 | 9520 | 9530 | 9520 | 3271 |
| 546 | 20231020 | 095500 | 606057520 | 9520 | 9520 | 9520 | 9510 | 2854 |
| 547 | 20231020 | 095400 | 578912440 | 9520 | 9520 | 9530 | 9510 | 1660 |
| 548 | 20231020 | 095300 | 563110270 | 9520 | 9530 | 9530 | 9520 | 440 |
| 549 | 20231020 | 095200 | 558917180 | 9530 | 9520 | 9530 | 9520 | 202 |
| 550 | 20231020 | 095100 | 556992130 | 9520 | 9530 | 9530 | 9520 | 2213 |
| 551 | 20231020 | 095000 | 535924320 | 9530 | 9530 | 9530 | 9520 | 1679 |
| 552 | 20231020 | 094900 | 519925900 | 9530 | 9530 | 9530 | 9520 | 565 |
| 553 | 20231020 | 094800 | 514543240 | 9530 | 9540 | 9540 | 9530 | 241 |
| 554 | 20231020 | 094700 | 512246500 | 9540 | 9530 | 9540 | 9530 | 294 |
| 555 | 20231020 | 094600 | 509444520 | 9530 | 9550 | 9550 | 9530 | 854 |
| 556 | 20231020 | 094500 | 501297260 | 9550 | 9580 | 9580 | 9540 | 5198 |
| 557 | 20231020 | 094400 | 451620870 | 9580 | 9580 | 9580 | 9580 | 14 |
| 558 | 20231020 | 094300 | 451486750 | 9580 | 9580 | 9590 | 9570 | 1029 |
| 559 | 20231020 | 094200 | 441630230 | 9570 | 9570 | 9580 | 9570 | 268 |
| 560 | 20231020 | 094100 | 439063450 | 9570 | 9580 | 9580 | 9570 | 1118 |
| 561 | 20231020 | 094000 | 428361640 | 9580 | 9590 | 9590 | 9580 | 239 |
| 562 | 20231020 | 093900 | 426071920 | 9590 | 9590 | 9590 | 9590 | 331 |
| 563 | 20231020 | 093800 | 422897630 | 9590 | 9570 | 9590 | 9570 | 853 |
| 564 | 20231020 | 093700 | 414732790 | 9580 | 9580 | 9580 | 9570 | 719 |
| 565 | 20231020 | 093600 | 407847100 | 9580 | 9580 | 9580 | 9580 | 130 |
| 566 | 20231020 | 093500 | 406601700 | 9580 | 9580 | 9580 | 9580 | 304 |
| 567 | 20231020 | 093400 | 403689380 | 9580 | 9580 | 9580 | 9570 | 70 |
| 568 | 20231020 | 093300 | 403018880 | 9580 | 9580 | 9580 | 9580 | 82 |
| 569 | 20231020 | 093200 | 402233320 | 9580 | 9580 | 9580 | 9570 | 113 |
| 570 | 20231020 | 093100 | 401150790 | 9580 | 9580 | 9580 | 9580 | 145 |
| 571 | 20231020 | 093000 | 399761690 | 9580 | 9580 | 9580 | 9570 | 132 |
| 572 | 20231020 | 092900 | 398498130 | 9570 | 9570 | 9570 | 9570 | 293 |
| 573 | 20231020 | 092800 | 395694120 | 9580 | 9560 | 9580 | 9560 | 293 |
| 574 | 20231020 | 092700 | 392890410 | 9570 | 9590 | 9590 | 9570 | 262 |
| 575 | 20231020 | 092600 | 390381160 | 9580 | 9580 | 9580 | 9570 | 365 |
| 576 | 20231020 | 092500 | 386885230 | 9580 | 9580 | 9580 | 9560 | 100 |
| 577 | 20231020 | 092400 | 385927700 | 9570 | 9580 | 9580 | 9560 | 615 |
| 578 | 20231020 | 092300 | 380043970 | 9570 | 9570 | 9570 | 9570 | 100 |
| 579 | 20231020 | 092200 | 379086970 | 9570 | 9580 | 9590 | 9560 | 2908 |
| 580 | 20231020 | 092100 | 351267780 | 9580 | 9570 | 9590 | 9560 | 2651 |
| 581 | 20231020 | 092000 | 325903720 | 9570 | 9590 | 9590 | 9570 | 1079 |
| 582 | 20231020 | 091900 | 315564660 | 9590 | 9600 | 9610 | 9590 | 6059 |
| 583 | 20231020 | 091800 | 257369510 | 9600 | 9600 | 9610 | 9560 | 2243 |
| 584 | 20231020 | 091700 | 235855290 | 9600 | 9620 | 9630 | 9590 | 2459 |
| 585 | 20231020 | 091600 | 212236250 | 9630 | 9670 | 9670 | 9630 | 1571 |
| 586 | 20231020 | 091500 | 197086000 | 9670 | 9700 | 9710 | 9650 | 2141 |
| 587 | 20231020 | 091400 | 176357600 | 9710 | 9730 | 9740 | 9700 | 1815 |
| 588 | 20231020 | 091300 | 158730140 | 9740 | 9750 | 9750 | 9730 | 923 |
| 589 | 20231020 | 091200 | 149739610 | 9750 | 9770 | 9770 | 9750 | 3171 |
| 590 | 20231020 | 091100 | 118814440 | 9770 | 9770 | 9780 | 9760 | 704 |
| 591 | 20231020 | 091000 | 111934420 | 9770 | 9800 | 9810 | 9770 | 2745 |
| 592 | 20231020 | 090900 | 85049290 | 9810 | 9820 | 9820 | 9800 | 1200 |
| 593 | 20231020 | 090800 | 73287020 | 9840 | 9800 | 9840 | 9800 | 269 |
| 594 | 20231020 | 090700 | 70645540 | 9800 | 9830 | 9840 | 9800 | 2274 |
| 595 | 20231020 | 090600 | 48325290 | 9840 | 9860 | 9860 | 9830 | 1027 |
| 596 | 20231020 | 090500 | 38221790 | 9860 | 9910 | 9910 | 9850 | 1146 |
| 597 | 20231020 | 090400 | 26915730 | 9910 | 9900 | 9910 | 9890 | 91 |
| 598 | 20231020 | 090300 | 26014910 | 9900 | 9910 | 9910 | 9880 | 1384 |
| 599 | 20231020 | 090200 | 12316480 | 9920 | 9930 | 9930 | 9910 | 241 |
| 600 | 20231020 | 090100 | 9925000 | 9940 | 9940 | 9940 | 9910 | 181 |
| 601 | 20231020 | 090000 | 8129860 | 9940 | 9920 | 9940 | 9920 | 817 |