33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 191600 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 1405 |
| 3 | 20231020 | 191500 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 4 | 20231020 | 191400 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 5 | 20231020 | 191300 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 6 | 20231020 | 191200 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 7 | 20231020 | 191100 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 8 | 20231020 | 191000 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 9 | 20231020 | 190900 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 10 | 20231020 | 190800 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 11 | 20231020 | 190700 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 12 | 20231020 | 190600 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 13 | 20231020 | 190500 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 14 | 20231020 | 190400 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 15 | 20231020 | 190300 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 16 | 20231020 | 190200 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 17 | 20231020 | 190100 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 18 | 20231020 | 190000 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 19 | 20231020 | 185900 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 20 | 20231020 | 185800 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 21 | 20231020 | 185700 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 22 | 20231020 | 185600 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 23 | 20231020 | 185500 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 24 | 20231020 | 185400 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 25 | 20231020 | 185300 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 26 | 20231020 | 185200 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 27 | 20231020 | 185100 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 28 | 20231020 | 185000 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 29 | 20231020 | 184900 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 30 | 20231020 | 184800 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 31 | 20231020 | 184700 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 32 | 20231020 | 184600 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 1405 |
| 33 | 20231020 | 184500 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 34 | 20231020 | 184400 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 35 | 20231020 | 184300 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 36 | 20231020 | 184200 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 37 | 20231020 | 184100 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 38 | 20231020 | 184000 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 39 | 20231020 | 183900 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 40 | 20231020 | 183800 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 41 | 20231020 | 183700 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 42 | 20231020 | 183600 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 43 | 20231020 | 183500 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 44 | 20231020 | 183400 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 45 | 20231020 | 183300 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 46 | 20231020 | 183200 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 47 | 20231020 | 183100 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 48 | 20231020 | 183000 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 49 | 20231020 | 182900 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 50 | 20231020 | 182800 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 51 | 20231020 | 182700 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 52 | 20231020 | 182600 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 53 | 20231020 | 182500 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 54 | 20231020 | 182400 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 55 | 20231020 | 182300 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 56 | 20231020 | 182200 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 57 | 20231020 | 182100 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 58 | 20231020 | 182000 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 59 | 20231020 | 181900 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 60 | 20231020 | 181800 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 61 | 20231020 | 181700 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 62 | 20231020 | 181600 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 1405 |
| 63 | 20231020 | 181500 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 64 | 20231020 | 181400 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 65 | 20231020 | 181300 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 66 | 20231020 | 181200 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 67 | 20231020 | 181100 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 68 | 20231020 | 181000 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 69 | 20231020 | 180900 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 70 | 20231020 | 180800 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 71 | 20231020 | 180700 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 72 | 20231020 | 180600 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 73 | 20231020 | 180500 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 74 | 20231020 | 180400 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 75 | 20231020 | 180300 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 76 | 20231020 | 180200 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 77 | 20231020 | 180100 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 78 | 20231020 | 180000 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 79 | 20231020 | 175900 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 80 | 20231020 | 175800 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 81 | 20231020 | 175700 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 82 | 20231020 | 175600 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 83 | 20231020 | 175500 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 84 | 20231020 | 175400 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 85 | 20231020 | 175300 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 86 | 20231020 | 175200 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 87 | 20231020 | 175100 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 88 | 20231020 | 175000 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 89 | 20231020 | 174900 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 90 | 20231020 | 174800 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 91 | 20231020 | 174700 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 92 | 20231020 | 174600 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 1405 |
| 93 | 20231020 | 174500 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 94 | 20231020 | 174400 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 95 | 20231020 | 174300 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 96 | 20231020 | 174200 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 97 | 20231020 | 174100 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 98 | 20231020 | 174000 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 99 | 20231020 | 173900 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 100 | 20231020 | 173800 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 101 | 20231020 | 173700 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 102 | 20231020 | 173600 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 103 | 20231020 | 173500 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 104 | 20231020 | 173400 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 105 | 20231020 | 173300 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 106 | 20231020 | 173200 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 107 | 20231020 | 173100 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 108 | 20231020 | 173000 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 109 | 20231020 | 172900 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 110 | 20231020 | 172800 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 111 | 20231020 | 172700 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 112 | 20231020 | 172600 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 113 | 20231020 | 172500 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 114 | 20231020 | 172400 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 115 | 20231020 | 172300 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 116 | 20231020 | 172200 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 117 | 20231020 | 172100 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 118 | 20231020 | 172000 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 119 | 20231020 | 171900 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 120 | 20231020 | 171800 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 121 | 20231020 | 171700 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 122 | 20231020 | 171600 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 1405 |
| 123 | 20231020 | 171500 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 124 | 20231020 | 171400 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 125 | 20231020 | 171300 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 126 | 20231020 | 171200 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 127 | 20231020 | 171100 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 128 | 20231020 | 171000 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 129 | 20231020 | 170900 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 130 | 20231020 | 170800 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 131 | 20231020 | 170700 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 132 | 20231020 | 170600 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 133 | 20231020 | 170500 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 134 | 20231020 | 170400 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 135 | 20231020 | 170300 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 136 | 20231020 | 170200 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 137 | 20231020 | 170100 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 138 | 20231020 | 170000 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 139 | 20231020 | 165900 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 140 | 20231020 | 165800 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 141 | 20231020 | 165700 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 142 | 20231020 | 165600 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 143 | 20231020 | 165500 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 144 | 20231020 | 165400 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 145 | 20231020 | 165300 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 146 | 20231020 | 165200 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 147 | 20231020 | 165100 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 148 | 20231020 | 165000 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 149 | 20231020 | 164900 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 150 | 20231020 | 164800 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 151 | 20231020 | 164700 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 152 | 20231020 | 164600 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 1405 |
| 153 | 20231020 | 164500 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 154 | 20231020 | 164400 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 155 | 20231020 | 164300 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 156 | 20231020 | 164200 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 157 | 20231020 | 164100 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 158 | 20231020 | 164000 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 159 | 20231020 | 163900 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 160 | 20231020 | 163800 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 161 | 20231020 | 163700 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 162 | 20231020 | 163600 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 163 | 20231020 | 163500 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 164 | 20231020 | 163400 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 165 | 20231020 | 163300 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 166 | 20231020 | 163200 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 167 | 20231020 | 163100 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 168 | 20231020 | 163000 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 169 | 20231020 | 162900 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 170 | 20231020 | 162800 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 171 | 20231020 | 162700 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 172 | 20231020 | 162600 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 173 | 20231020 | 162500 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 174 | 20231020 | 162400 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 175 | 20231020 | 162300 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 176 | 20231020 | 162200 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 177 | 20231020 | 162100 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 178 | 20231020 | 162000 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 179 | 20231020 | 161900 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 180 | 20231020 | 161800 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 181 | 20231020 | 161700 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 182 | 20231020 | 161600 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 1405 |
| 183 | 20231020 | 161500 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 184 | 20231020 | 161400 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 185 | 20231020 | 161300 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 186 | 20231020 | 161200 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 187 | 20231020 | 161100 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 188 | 20231020 | 161000 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 189 | 20231020 | 160900 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 190 | 20231020 | 160800 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 191 | 20231020 | 160700 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 192 | 20231020 | 160600 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 193 | 20231020 | 160500 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 194 | 20231020 | 160400 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 195 | 20231020 | 160300 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 196 | 20231020 | 160200 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 197 | 20231020 | 160100 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 198 | 20231020 | 160000 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 199 | 20231020 | 155900 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 200 | 20231020 | 155800 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 201 | 20231020 | 155700 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 202 | 20231020 | 155600 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 203 | 20231020 | 155500 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 204 | 20231020 | 155400 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 205 | 20231020 | 155300 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 206 | 20231020 | 155200 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 207 | 20231020 | 155100 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 208 | 20231020 | 155000 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 209 | 20231020 | 154900 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 210 | 20231020 | 154800 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 211 | 20231020 | 154700 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 212 | 20231020 | 154600 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 1405 |
| 213 | 20231020 | 154500 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 214 | 20231020 | 154400 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 215 | 20231020 | 154300 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 216 | 20231020 | 154200 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 217 | 20231020 | 154100 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 218 | 20231020 | 154000 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 219 | 20231020 | 153900 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 220 | 20231020 | 153800 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 221 | 20231020 | 153700 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 222 | 20231020 | 153600 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 223 | 20231020 | 153500 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 224 | 20231020 | 153400 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 225 | 20231020 | 153300 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 226 | 20231020 | 153200 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 227 | 20231020 | 153100 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 0 |
| 228 | 20231020 | 153000 | 2529869610 | 15280 | 15280 | 15280 | 15280 | 1405 |
| 229 | 20231020 | 152900 | 2508401210 | 15300 | 15300 | 15300 | 15300 | 0 |
| 230 | 20231020 | 152800 | 2508401210 | 15300 | 15300 | 15300 | 15300 | 0 |
| 231 | 20231020 | 152700 | 2508401210 | 15300 | 15300 | 15300 | 15300 | 0 |
| 232 | 20231020 | 152600 | 2508401210 | 15300 | 15300 | 15300 | 15300 | 0 |
| 233 | 20231020 | 152500 | 2508401210 | 15300 | 15300 | 15300 | 15300 | 0 |
| 234 | 20231020 | 152400 | 2508401210 | 15300 | 15300 | 15300 | 15300 | 0 |
| 235 | 20231020 | 152300 | 2508401210 | 15300 | 15300 | 15300 | 15300 | 0 |
| 236 | 20231020 | 152200 | 2508401210 | 15300 | 15300 | 15300 | 15300 | 0 |
| 237 | 20231020 | 152100 | 2508401210 | 15300 | 15300 | 15300 | 15300 | 0 |
| 238 | 20231020 | 152000 | 2508401210 | 15300 | 15300 | 15300 | 15300 | 0 |
| 239 | 20231020 | 151900 | 2508401210 | 15300 | 15320 | 15330 | 15300 | 478 |
| 240 | 20231020 | 151800 | 2501083810 | 15330 | 15340 | 15340 | 15320 | 2012 |
| 241 | 20231020 | 151700 | 2470240000 | 15340 | 15360 | 15360 | 15340 | 145 |
| 242 | 20231020 | 151600 | 2468014800 | 15360 | 15410 | 15410 | 15360 | 338 |
| 243 | 20231020 | 151500 | 2462809690 | 15410 | 15410 | 15410 | 15410 | 67 |
| 244 | 20231020 | 151400 | 2461777220 | 15410 | 15350 | 15410 | 15330 | 1090 |
| 245 | 20231020 | 151300 | 2445064610 | 15360 | 15320 | 15410 | 15320 | 182 |
| 246 | 20231020 | 151200 | 2442270980 | 15330 | 15330 | 15340 | 15280 | 547 |
| 247 | 20231020 | 151100 | 2433904990 | 15320 | 15320 | 15320 | 15320 | 3 |
| 248 | 20231020 | 151000 | 2433859030 | 15380 | 15370 | 15410 | 15340 | 241 |
| 249 | 20231020 | 150900 | 2430149260 | 15370 | 15310 | 15460 | 15310 | 210 |
| 250 | 20231020 | 150800 | 2426905190 | 15460 | 15340 | 15460 | 15300 | 131 |
| 251 | 20231020 | 150700 | 2424889480 | 15290 | 15270 | 15290 | 15270 | 15 |
| 252 | 20231020 | 150600 | 2424660280 | 15320 | 15330 | 15330 | 15260 | 133 |
| 253 | 20231020 | 150500 | 2422622810 | 15260 | 15260 | 15340 | 15250 | 166 |
| 254 | 20231020 | 150400 | 2420077190 | 15340 | 15250 | 15350 | 15250 | 83 |
| 255 | 20231020 | 150300 | 2418803670 | 15250 | 15310 | 15330 | 15240 | 152 |
| 256 | 20231020 | 150200 | 2416484330 | 15360 | 15280 | 15360 | 15280 | 227 |
| 257 | 20231020 | 150100 | 2412999300 | 15210 | 15210 | 15210 | 15210 | 0 |
| 258 | 20231020 | 150000 | 2412999300 | 15210 | 15280 | 15340 | 15210 | 211 |
| 259 | 20231020 | 145900 | 2409766050 | 15280 | 15360 | 15360 | 15180 | 150 |
| 260 | 20231020 | 145800 | 2407478260 | 15360 | 15220 | 15370 | 15180 | 869 |
| 261 | 20231020 | 145700 | 2394269360 | 15320 | 15220 | 15320 | 15220 | 200 |
| 262 | 20231020 | 145600 | 2391207230 | 15180 | 15120 | 15180 | 15120 | 109 |
| 263 | 20231020 | 145500 | 2389558920 | 15120 | 15280 | 15500 | 15030 | 1762 |
| 264 | 20231020 | 145400 | 2362713890 | 15240 | 15290 | 15290 | 15240 | 500 |
| 265 | 20231020 | 145300 | 2355084390 | 15290 | 15340 | 15340 | 15290 | 360 |
| 266 | 20231020 | 145200 | 2349577330 | 15360 | 15360 | 15370 | 15360 | 20 |
| 267 | 20231020 | 145100 | 2349270030 | 15390 | 15340 | 15430 | 15340 | 403 |
| 268 | 20231020 | 145000 | 2343061840 | 15320 | 15350 | 15350 | 15300 | 462 |
| 269 | 20231020 | 144900 | 2335989230 | 15350 | 15390 | 15400 | 15340 | 669 |
| 270 | 20231020 | 144800 | 2325723520 | 15390 | 15380 | 15390 | 15320 | 347 |
| 271 | 20231020 | 144700 | 2320400020 | 15370 | 15360 | 15370 | 15360 | 15 |
| 272 | 20231020 | 144600 | 2320169580 | 15360 | 15380 | 15380 | 15360 | 79 |
| 273 | 20231020 | 144500 | 2318955820 | 15390 | 15380 | 15390 | 15380 | 35 |
| 274 | 20231020 | 144400 | 2318417420 | 15380 | 15380 | 15380 | 15370 | 272 |
| 275 | 20231020 | 144300 | 2314236070 | 15380 | 15360 | 15380 | 15360 | 21 |
| 276 | 20231020 | 144200 | 2313913380 | 15370 | 15340 | 15370 | 15340 | 135 |
| 277 | 20231020 | 144100 | 2311839610 | 15380 | 15300 | 15380 | 15300 | 396 |
| 278 | 20231020 | 144000 | 2305751570 | 15300 | 15330 | 15330 | 15280 | 115 |
| 279 | 20231020 | 143900 | 2303992760 | 15350 | 15310 | 15350 | 15310 | 115 |
| 280 | 20231020 | 143800 | 2302227790 | 15300 | 15380 | 15380 | 15300 | 522 |
| 281 | 20231020 | 143700 | 2294228680 | 15380 | 15390 | 15390 | 15370 | 38 |
| 282 | 20231020 | 143600 | 2293644150 | 15400 | 15400 | 15400 | 15400 | 0 |
| 283 | 20231020 | 143500 | 2293644150 | 15400 | 15420 | 15420 | 15400 | 604 |
| 284 | 20231020 | 143400 | 2284334140 | 15420 | 15410 | 15420 | 15410 | 52 |
| 285 | 20231020 | 143300 | 2283532650 | 15420 | 15420 | 15420 | 15420 | 20 |
| 286 | 20231020 | 143200 | 2283224250 | 15420 | 15430 | 15430 | 15420 | 105 |
| 287 | 20231020 | 143100 | 2281604400 | 15450 | 15450 | 15450 | 15450 | 0 |
| 288 | 20231020 | 143000 | 2281604400 | 15450 | 15470 | 15470 | 15440 | 535 |
| 289 | 20231020 | 142900 | 2273335600 | 15470 | 15490 | 15490 | 15470 | 24 |
| 290 | 20231020 | 142800 | 2272964040 | 15470 | 15470 | 15470 | 15470 | 7 |
| 291 | 20231020 | 142700 | 2272855750 | 15470 | 15490 | 15490 | 15470 | 174 |
| 292 | 20231020 | 142600 | 2270160610 | 15490 | 15490 | 15490 | 15490 | 6 |
| 293 | 20231020 | 142500 | 2270067670 | 15500 | 15470 | 15500 | 15470 | 534 |
| 294 | 20231020 | 142400 | 2261794580 | 15450 | 15450 | 15450 | 15450 | 10 |
| 295 | 20231020 | 142300 | 2261640080 | 15450 | 15450 | 15450 | 15450 | 5 |
| 296 | 20231020 | 142200 | 2261562830 | 15450 | 15450 | 15450 | 15450 | 2 |
| 297 | 20231020 | 142100 | 2261531930 | 15440 | 15430 | 15440 | 15430 | 97 |
| 298 | 20231020 | 142000 | 2260034270 | 15430 | 15420 | 15430 | 15420 | 13 |
| 299 | 20231020 | 141900 | 2259833800 | 15420 | 15420 | 15420 | 15420 | 5 |
| 300 | 20231020 | 141800 | 2259756700 | 15420 | 15430 | 15430 | 15420 | 25 |
| 301 | 20231020 | 141700 | 2259371140 | 15440 | 15440 | 15440 | 15440 | 0 |
| 302 | 20231020 | 141600 | 2259371140 | 15440 | 15460 | 15470 | 15440 | 959 |
| 303 | 20231020 | 141500 | 2244539000 | 15500 | 15500 | 15500 | 15500 | 0 |
| 304 | 20231020 | 141400 | 2244539000 | 15500 | 15500 | 15500 | 15500 | 0 |
| 305 | 20231020 | 141300 | 2244539000 | 15500 | 15500 | 15500 | 15500 | 0 |
| 306 | 20231020 | 141200 | 2244539000 | 15500 | 15500 | 15500 | 15500 | 0 |
| 307 | 20231020 | 141100 | 2244539000 | 15500 | 15480 | 15500 | 15480 | 131 |
| 308 | 20231020 | 141000 | 2242509210 | 15460 | 15460 | 15460 | 15460 | 0 |
| 309 | 20231020 | 140900 | 2242509210 | 15460 | 15480 | 15480 | 15460 | 21 |
| 310 | 20231020 | 140800 | 2242184150 | 15500 | 15500 | 15500 | 15500 | 200 |
| 311 | 20231020 | 140700 | 2239084150 | 15500 | 15500 | 15500 | 15500 | 2 |
| 312 | 20231020 | 140600 | 2239053150 | 15480 | 15510 | 15510 | 15480 | 583 |
| 313 | 20231020 | 140500 | 2230019810 | 15530 | 15600 | 15600 | 15530 | 959 |
| 314 | 20231020 | 140400 | 2215110080 | 15600 | 15600 | 15600 | 15600 | 10 |
| 315 | 20231020 | 140300 | 2214954080 | 15600 | 15630 | 15630 | 15600 | 135 |
| 316 | 20231020 | 140200 | 2212846580 | 15630 | 15640 | 15640 | 15620 | 38 |
| 317 | 20231020 | 140100 | 2212252460 | 15640 | 15640 | 15640 | 15640 | 15 |
| 318 | 20231020 | 140000 | 2212017860 | 15620 | 15640 | 15640 | 15600 | 130 |
| 319 | 20231020 | 135900 | 2209985480 | 15640 | 15640 | 15640 | 15640 | 35 |
| 320 | 20231020 | 135800 | 2209438080 | 15650 | 15650 | 15650 | 15650 | 67 |
| 321 | 20231020 | 135700 | 2208389530 | 15660 | 15600 | 15660 | 15600 | 122 |
| 322 | 20231020 | 135600 | 2206481870 | 15600 | 15590 | 15600 | 15590 | 75 |
| 323 | 20231020 | 135500 | 2205312450 | 15590 | 15590 | 15590 | 15590 | 0 |
| 324 | 20231020 | 135400 | 2205312450 | 15590 | 15590 | 15590 | 15590 | 0 |
| 325 | 20231020 | 135300 | 2205312450 | 15590 | 15590 | 15590 | 15590 | 0 |
| 326 | 20231020 | 135200 | 2205312450 | 15590 | 15590 | 15590 | 15590 | 11 |
| 327 | 20231020 | 135100 | 2205140960 | 15590 | 15610 | 15610 | 15590 | 790 |
| 328 | 20231020 | 135000 | 2192815590 | 15630 | 15630 | 15630 | 15630 | 234 |
| 329 | 20231020 | 134900 | 2189158170 | 15640 | 15640 | 15640 | 15640 | 20 |
| 330 | 20231020 | 134800 | 2188845370 | 15640 | 15670 | 15670 | 15640 | 36 |
| 331 | 20231020 | 134700 | 2188281560 | 15670 | 15670 | 15690 | 15650 | 118 |
| 332 | 20231020 | 134600 | 2186432500 | 15670 | 15670 | 15670 | 15670 | 1 |
| 333 | 20231020 | 134500 | 2186416830 | 15650 | 15680 | 15680 | 15650 | 262 |
| 334 | 20231020 | 134400 | 2182308710 | 15680 | 15630 | 15690 | 15610 | 778 |
| 335 | 20231020 | 134300 | 2170147770 | 15670 | 15610 | 15670 | 15610 | 166 |
| 336 | 20231020 | 134200 | 2167548230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 337 | 20231020 | 134100 | 2167548230 | 15610 | 15700 | 15700 | 15610 | 214 |
| 338 | 20231020 | 134000 | 2164201660 | 15690 | 15590 | 15690 | 15590 | 395 |
| 339 | 20231020 | 133900 | 2158030850 | 15650 | 15650 | 15650 | 15650 | 0 |
| 340 | 20231020 | 133800 | 2158030850 | 15650 | 15650 | 15650 | 15650 | 0 |
| 341 | 20231020 | 133700 | 2158030850 | 15650 | 15570 | 15650 | 15550 | 189 |
| 342 | 20231020 | 133600 | 2155080660 | 15570 | 15570 | 15570 | 15570 | 17 |
| 343 | 20231020 | 133500 | 2154815970 | 15560 | 15530 | 15700 | 15530 | 304 |
| 344 | 20231020 | 133400 | 2150060690 | 15660 | 15500 | 15710 | 15500 | 5904 |
| 345 | 20231020 | 133300 | 2057597450 | 15480 | 15480 | 15480 | 15480 | 1 |
| 346 | 20231020 | 133200 | 2057581970 | 15460 | 15460 | 15460 | 15460 | 0 |
| 347 | 20231020 | 133100 | 2057581970 | 15460 | 15460 | 15460 | 15460 | 0 |
| 348 | 20231020 | 133000 | 2057581970 | 15460 | 15480 | 15510 | 15460 | 120 |
| 349 | 20231020 | 132900 | 2055723800 | 15460 | 15480 | 15500 | 15450 | 283 |
| 350 | 20231020 | 132800 | 2051345260 | 15460 | 15460 | 15460 | 15460 | 1 |
| 351 | 20231020 | 132700 | 2051329800 | 15500 | 15500 | 15500 | 15500 | 191 |
| 352 | 20231020 | 132600 | 2048369300 | 15520 | 15520 | 15520 | 15520 | 0 |
| 353 | 20231020 | 132500 | 2048369300 | 15520 | 15520 | 15520 | 15520 | 0 |
| 354 | 20231020 | 132400 | 2048369300 | 15520 | 15500 | 15520 | 15500 | 59 |
| 355 | 20231020 | 132300 | 2047453680 | 15520 | 15520 | 15520 | 15520 | 28 |
| 356 | 20231020 | 132200 | 2047019120 | 15500 | 15460 | 15510 | 15460 | 184 |
| 357 | 20231020 | 132100 | 2044166110 | 15510 | 15510 | 15510 | 15510 | 50 |
| 358 | 20231020 | 132000 | 2043390610 | 15510 | 15500 | 15510 | 15500 | 114 |
| 359 | 20231020 | 131900 | 2041623130 | 15490 | 15490 | 15490 | 15490 | 111 |
| 360 | 20231020 | 131800 | 2039903740 | 15510 | 15480 | 15510 | 15480 | 123 |
| 361 | 20231020 | 131700 | 2037997260 | 15470 | 15470 | 15470 | 15470 | 0 |
| 362 | 20231020 | 131600 | 2037997260 | 15470 | 15460 | 15490 | 15460 | 81 |
| 363 | 20231020 | 131500 | 2036743220 | 15470 | 15460 | 15470 | 15460 | 129 |
| 364 | 20231020 | 131400 | 2034747610 | 15510 | 15460 | 15510 | 15460 | 189 |
| 365 | 20231020 | 131300 | 2031820470 | 15510 | 15510 | 15510 | 15510 | 0 |
| 366 | 20231020 | 131200 | 2031820470 | 15510 | 15460 | 15510 | 15460 | 103 |
| 367 | 20231020 | 131100 | 2030223340 | 15520 | 15460 | 15520 | 15460 | 104 |
| 368 | 20231020 | 131000 | 2028609320 | 15530 | 15530 | 15530 | 15530 | 0 |
| 369 | 20231020 | 130900 | 2028609320 | 15530 | 15530 | 15530 | 15530 | 0 |
| 370 | 20231020 | 130800 | 2028609320 | 15530 | 15440 | 15530 | 15440 | 738 |
| 371 | 20231020 | 130700 | 2017175620 | 15400 | 15480 | 15480 | 15400 | 156 |
| 372 | 20231020 | 130600 | 2014762340 | 15480 | 15420 | 15480 | 15420 | 4 |
| 373 | 20231020 | 130500 | 2014700520 | 15400 | 15400 | 15400 | 15400 | 0 |
| 374 | 20231020 | 130400 | 2014700520 | 15400 | 15400 | 15480 | 15400 | 105 |
| 375 | 20231020 | 130300 | 2013075280 | 15490 | 15400 | 15490 | 15400 | 16 |
| 376 | 20231020 | 130200 | 2012827530 | 15460 | 15460 | 15460 | 15460 | 0 |
| 377 | 20231020 | 130100 | 2012827530 | 15460 | 15390 | 15460 | 15390 | 579 |
| 378 | 20231020 | 130000 | 2003878210 | 15490 | 15400 | 15490 | 15400 | 125 |
| 379 | 20231020 | 125900 | 2001942050 | 15390 | 15390 | 15470 | 15390 | 355 |
| 380 | 20231020 | 125800 | 1996467070 | 15410 | 15410 | 15410 | 15410 | 0 |
| 381 | 20231020 | 125700 | 1996467070 | 15410 | 15410 | 15410 | 15410 | 93 |
| 382 | 20231020 | 125600 | 1995033940 | 15430 | 15430 | 15430 | 15430 | 0 |
| 383 | 20231020 | 125500 | 1995033940 | 15430 | 15480 | 15480 | 15430 | 30 |
| 384 | 20231020 | 125400 | 1994570040 | 15490 | 15410 | 15490 | 15410 | 452 |
| 385 | 20231020 | 125300 | 1987587470 | 15410 | 15370 | 15410 | 15370 | 33 |
| 386 | 20231020 | 125200 | 1987079020 | 15410 | 15360 | 15410 | 15360 | 16 |
| 387 | 20231020 | 125100 | 1986832930 | 15350 | 15350 | 15350 | 15350 | 1 |
| 388 | 20231020 | 125000 | 1986817580 | 15350 | 15370 | 15410 | 15350 | 191 |
| 389 | 20231020 | 124900 | 1983876290 | 15370 | 15370 | 15370 | 15370 | 37 |
| 390 | 20231020 | 124800 | 1983307600 | 15370 | 15370 | 15370 | 15370 | 0 |
| 391 | 20231020 | 124700 | 1983307600 | 15370 | 15370 | 15370 | 15370 | 1 |
| 392 | 20231020 | 124600 | 1983292230 | 15430 | 15370 | 15430 | 15370 | 160 |
| 393 | 20231020 | 124500 | 1980823700 | 15360 | 15320 | 15360 | 15320 | 107 |
| 394 | 20231020 | 124400 | 1979181650 | 15340 | 15290 | 15340 | 15290 | 200 |
| 395 | 20231020 | 124300 | 1976121040 | 15300 | 15290 | 15300 | 15290 | 653 |
| 396 | 20231020 | 124200 | 1966130200 | 15290 | 15290 | 15290 | 15290 | 131 |
| 397 | 20231020 | 124100 | 1964127210 | 15270 | 15350 | 15350 | 15270 | 205 |
| 398 | 20231020 | 124000 | 1960988900 | 15350 | 15370 | 15410 | 15350 | 165 |
| 399 | 20231020 | 123900 | 1958446590 | 15390 | 15390 | 15390 | 15390 | 0 |
| 400 | 20231020 | 123800 | 1958446590 | 15390 | 15380 | 15470 | 15380 | 188 |
| 401 | 20231020 | 123700 | 1955543380 | 15350 | 15350 | 15350 | 15350 | 0 |
| 402 | 20231020 | 123600 | 1955543380 | 15350 | 15350 | 15390 | 15350 | 163 |
| 403 | 20231020 | 123500 | 1953034890 | 15330 | 15330 | 15330 | 15330 | 0 |
| 404 | 20231020 | 123400 | 1953034890 | 15330 | 15330 | 15330 | 15330 | 0 |
| 405 | 20231020 | 123300 | 1953034890 | 15330 | 15320 | 15330 | 15320 | 93 |
| 406 | 20231020 | 123200 | 1951609950 | 15330 | 15330 | 15330 | 15330 | 10 |
| 407 | 20231020 | 123100 | 1951456650 | 15310 | 15340 | 15340 | 15310 | 108 |
| 408 | 20231020 | 123000 | 1949801440 | 15360 | 15360 | 15360 | 15360 | 4 |
| 409 | 20231020 | 122900 | 1949740000 | 15390 | 15390 | 15390 | 15390 | 20 |
| 410 | 20231020 | 122800 | 1949432200 | 15390 | 15350 | 15390 | 15350 | 342 |
| 411 | 20231020 | 122700 | 1944179970 | 15330 | 15330 | 15330 | 15330 | 34 |
| 412 | 20231020 | 122600 | 1943658750 | 15350 | 15400 | 15400 | 15330 | 303 |
| 413 | 20231020 | 122500 | 1939001180 | 15400 | 15420 | 15420 | 15400 | 628 |
| 414 | 20231020 | 122400 | 1929323600 | 15430 | 15430 | 15430 | 15430 | 167 |
| 415 | 20231020 | 122300 | 1926746790 | 15450 | 15480 | 15480 | 15450 | 604 |
| 416 | 20231020 | 122200 | 1917402600 | 15500 | 15500 | 15500 | 15500 | 0 |
| 417 | 20231020 | 122100 | 1917402600 | 15500 | 15500 | 15500 | 15500 | 1 |
| 418 | 20231020 | 122000 | 1917387100 | 15490 | 15490 | 15490 | 15490 | 0 |
| 419 | 20231020 | 121900 | 1917387100 | 15490 | 15490 | 15490 | 15490 | 0 |
| 420 | 20231020 | 121800 | 1917387100 | 15490 | 15490 | 15500 | 15490 | 76 |
| 421 | 20231020 | 121700 | 1916209820 | 15500 | 15510 | 15550 | 15500 | 197 |
| 422 | 20231020 | 121600 | 1913151370 | 15700 | 15490 | 15700 | 15490 | 526 |
| 423 | 20231020 | 121500 | 1904918550 | 15490 | 15490 | 15490 | 15480 | 86 |
| 424 | 20231020 | 121400 | 1903587060 | 15510 | 15540 | 15690 | 15490 | 518 |
| 425 | 20231020 | 121300 | 1895546390 | 15520 | 15440 | 15750 | 15440 | 1139 |
| 426 | 20231020 | 121200 | 1877780110 | 15440 | 15380 | 15440 | 15380 | 223 |
| 427 | 20231020 | 121100 | 1874340870 | 15410 | 15410 | 15410 | 15410 | 20 |
| 428 | 20231020 | 121000 | 1874032670 | 15400 | 15410 | 15420 | 15390 | 349 |
| 429 | 20231020 | 120900 | 1868657600 | 15420 | 15420 | 15420 | 15420 | 0 |
| 430 | 20231020 | 120800 | 1868657600 | 15420 | 15280 | 15480 | 15280 | 4798 |
| 431 | 20231020 | 120700 | 1794862200 | 15270 | 15270 | 15270 | 15270 | 0 |
| 432 | 20231020 | 120600 | 1794862200 | 15270 | 15270 | 15270 | 15270 | 0 |
| 433 | 20231020 | 120500 | 1794862200 | 15270 | 15270 | 15270 | 15270 | 25 |
| 434 | 20231020 | 120400 | 1794480450 | 15270 | 15270 | 15270 | 15270 | 27 |
| 435 | 20231020 | 120300 | 1794068160 | 15250 | 15250 | 15250 | 15250 | 0 |
| 436 | 20231020 | 120200 | 1794068160 | 15250 | 15250 | 15250 | 15250 | 20 |
| 437 | 20231020 | 120100 | 1793763160 | 15250 | 15250 | 15250 | 15250 | 11 |
| 438 | 20231020 | 120000 | 1793595410 | 15240 | 15240 | 15240 | 15240 | 0 |
| 439 | 20231020 | 115900 | 1793595410 | 15240 | 15240 | 15240 | 15240 | 92 |
| 440 | 20231020 | 115800 | 1792193330 | 15220 | 15200 | 15220 | 15200 | 1139 |
| 441 | 20231020 | 115700 | 1774869180 | 15200 | 15130 | 15200 | 15130 | 686 |
| 442 | 20231020 | 115600 | 1764448830 | 15120 | 15120 | 15120 | 15120 | 81 |
| 443 | 20231020 | 115500 | 1763224110 | 15100 | 15100 | 15100 | 15090 | 3 |
| 444 | 20231020 | 115400 | 1763178820 | 15090 | 15090 | 15090 | 15090 | 13 |
| 445 | 20231020 | 115300 | 1762982650 | 15070 | 15080 | 15080 | 15050 | 195 |
| 446 | 20231020 | 115200 | 1760044060 | 15070 | 15070 | 15070 | 15070 | 0 |
| 447 | 20231020 | 115100 | 1760044060 | 15070 | 15050 | 15070 | 15050 | 2 |
| 448 | 20231020 | 115000 | 1760013940 | 15050 | 15070 | 15160 | 15050 | 505 |
| 449 | 20231020 | 114900 | 1752393450 | 15060 | 15060 | 15060 | 15060 | 0 |
| 450 | 20231020 | 114800 | 1752393450 | 15060 | 15040 | 15060 | 15040 | 3 |
| 451 | 20231020 | 114700 | 1752348290 | 15060 | 15090 | 15190 | 15030 | 443 |
| 452 | 20231020 | 114600 | 1745677960 | 15070 | 15070 | 15070 | 15070 | 1 |
| 453 | 20231020 | 114500 | 1745662890 | 15060 | 15060 | 15060 | 15060 | 0 |
| 454 | 20231020 | 114400 | 1745662890 | 15060 | 15060 | 15060 | 15060 | 0 |
| 455 | 20231020 | 114300 | 1745662890 | 15060 | 15060 | 15180 | 15060 | 814 |
| 456 | 20231020 | 114200 | 1733388190 | 15060 | 15060 | 15060 | 15060 | 266 |
| 457 | 20231020 | 114100 | 1729382230 | 15060 | 15060 | 15060 | 15060 | 0 |
| 458 | 20231020 | 114000 | 1729382230 | 15060 | 15110 | 15110 | 15060 | 1000 |
| 459 | 20231020 | 113900 | 1714312490 | 15130 | 15130 | 15130 | 15130 | 0 |
| 460 | 20231020 | 113800 | 1714312490 | 15130 | 15150 | 15150 | 15130 | 315 |
| 461 | 20231020 | 113700 | 1709546440 | 15130 | 15130 | 15130 | 15130 | 472 |
| 462 | 20231020 | 113600 | 1702405080 | 15220 | 15230 | 15230 | 15130 | 124 |
| 463 | 20231020 | 113500 | 1700517690 | 15230 | 15100 | 15230 | 15100 | 1623 |
| 464 | 20231020 | 113400 | 1675840660 | 15100 | 15080 | 15100 | 15080 | 7 |
| 465 | 20231020 | 113300 | 1675734980 | 15080 | 15080 | 15080 | 15080 | 1 |
| 466 | 20231020 | 113200 | 1675719900 | 15160 | 15080 | 15160 | 15080 | 113 |
| 467 | 20231020 | 113100 | 1674006900 | 15080 | 15080 | 15080 | 15080 | 0 |
| 468 | 20231020 | 113000 | 1674006900 | 15080 | 15080 | 15080 | 15080 | 1 |
| 469 | 20231020 | 112900 | 1673991820 | 15160 | 15080 | 15160 | 15080 | 115 |
| 470 | 20231020 | 112800 | 1672248820 | 15080 | 15080 | 15080 | 15080 | 3 |
| 471 | 20231020 | 112700 | 1672203580 | 15160 | 15080 | 15160 | 15080 | 110 |
| 472 | 20231020 | 112600 | 1670536380 | 15080 | 15160 | 15170 | 15070 | 401 |
| 473 | 20231020 | 112500 | 1664481670 | 15160 | 15160 | 15160 | 15160 | 106 |
| 474 | 20231020 | 112400 | 1662874710 | 15130 | 15110 | 15130 | 15060 | 112 |
| 475 | 20231020 | 112300 | 1661186350 | 15110 | 15090 | 15110 | 15090 | 774 |
| 476 | 20231020 | 112200 | 1649506100 | 15090 | 15110 | 15110 | 15080 | 750 |
| 477 | 20231020 | 112100 | 1638191220 | 15110 | 15080 | 15160 | 15080 | 923 |
| 478 | 20231020 | 112000 | 1624253110 | 15070 | 15120 | 15120 | 15070 | 1000 |
| 479 | 20231020 | 111900 | 1609179190 | 15140 | 15210 | 15210 | 15140 | 785 |
| 480 | 20231020 | 111800 | 1597272380 | 15240 | 15240 | 15240 | 15240 | 10 |
| 481 | 20231020 | 111700 | 1597119980 | 15240 | 15240 | 15240 | 15240 | 547 |
| 482 | 20231020 | 111600 | 1588783700 | 15280 | 15270 | 15290 | 15260 | 437 |
| 483 | 20231020 | 111500 | 1582107860 | 15270 | 15270 | 15270 | 15270 | 9 |
| 484 | 20231020 | 111400 | 1581970430 | 15270 | 15270 | 15270 | 15270 | 0 |
| 485 | 20231020 | 111300 | 1581970430 | 15270 | 15270 | 15270 | 15270 | 0 |
| 486 | 20231020 | 111200 | 1581970430 | 15270 | 15270 | 15270 | 15270 | 0 |
| 487 | 20231020 | 111100 | 1581970430 | 15270 | 15240 | 15270 | 15240 | 11 |
| 488 | 20231020 | 111000 | 1581802490 | 15270 | 15300 | 15300 | 15240 | 561 |
| 489 | 20231020 | 110900 | 1573231540 | 15300 | 15300 | 15300 | 15300 | 35 |
| 490 | 20231020 | 110800 | 1572696040 | 15300 | 15300 | 15300 | 15300 | 328 |
| 491 | 20231020 | 110700 | 1567677640 | 15280 | 15270 | 15280 | 15270 | 364 |
| 492 | 20231020 | 110600 | 1562116530 | 15270 | 15240 | 15270 | 15240 | 166 |
| 493 | 20231020 | 110500 | 1559582810 | 15240 | 15210 | 15270 | 15210 | 142 |
| 494 | 20231020 | 110400 | 1557416860 | 15200 | 15160 | 15200 | 15160 | 1900 |
| 495 | 20231020 | 110300 | 1528560330 | 15150 | 15150 | 15150 | 15150 | 76 |
| 496 | 20231020 | 110200 | 1527408930 | 15150 | 15150 | 15150 | 15150 | 10 |
| 497 | 20231020 | 110100 | 1527257430 | 15140 | 15110 | 15140 | 15110 | 197 |
| 498 | 20231020 | 110000 | 1524277580 | 15110 | 15110 | 15140 | 15110 | 20 |
| 499 | 20231020 | 105900 | 1523975080 | 15140 | 15150 | 15150 | 15140 | 156 |
| 500 | 20231020 | 105800 | 1521612740 | 15150 | 15150 | 15150 | 15150 | 10 |
| 501 | 20231020 | 105700 | 1521461240 | 15150 | 15120 | 15150 | 15080 | 322 |
| 502 | 20231020 | 105600 | 1516601140 | 15160 | 15060 | 15160 | 15060 | 658 |
| 503 | 20231020 | 105500 | 1506662320 | 15050 | 15070 | 15070 | 15050 | 204 |
| 504 | 20231020 | 105400 | 1503588840 | 15100 | 15160 | 15160 | 15070 | 1308 |
| 505 | 20231020 | 105300 | 1483803840 | 15170 | 15170 | 15170 | 15170 | 10 |
| 506 | 20231020 | 105200 | 1483652140 | 15170 | 15160 | 15170 | 15160 | 27 |
| 507 | 20231020 | 105100 | 1483242720 | 15150 | 15150 | 15150 | 15150 | 103 |
| 508 | 20231020 | 105000 | 1481682270 | 15150 | 15100 | 15150 | 15100 | 95 |
| 509 | 20231020 | 104900 | 1480243190 | 15160 | 15160 | 15160 | 15160 | 0 |
| 510 | 20231020 | 104800 | 1480243190 | 15160 | 15090 | 15180 | 15090 | 101 |
| 511 | 20231020 | 104700 | 1478710520 | 15190 | 15020 | 15190 | 15020 | 1012 |
| 512 | 20231020 | 104600 | 1463377430 | 14990 | 15100 | 15100 | 14980 | 112 |
| 513 | 20231020 | 104500 | 1461697170 | 15080 | 14930 | 15080 | 14930 | 4381 |
| 514 | 20231020 | 104400 | 1396147150 | 14940 | 14880 | 14940 | 14880 | 827 |
| 515 | 20231020 | 104300 | 1383807860 | 14860 | 14930 | 14930 | 14860 | 2010 |
| 516 | 20231020 | 104200 | 1353916130 | 14930 | 14930 | 14930 | 14930 | 10 |
| 517 | 20231020 | 104100 | 1353766830 | 14930 | 14930 | 14930 | 14930 | 19 |
| 518 | 20231020 | 104000 | 1353483160 | 14940 | 14930 | 14940 | 14930 | 11 |
| 519 | 20231020 | 103900 | 1353318830 | 14900 | 14920 | 14940 | 14880 | 761 |
| 520 | 20231020 | 103800 | 1341985370 | 14940 | 14890 | 14940 | 14860 | 411 |
| 521 | 20231020 | 103700 | 1335871820 | 14890 | 14920 | 14940 | 14860 | 2265 |
| 522 | 20231020 | 103600 | 1302114730 | 14860 | 14890 | 14920 | 14860 | 835 |
| 523 | 20231020 | 103500 | 1289690040 | 14890 | 14870 | 14920 | 14870 | 675 |
| 524 | 20231020 | 103400 | 1279635550 | 14870 | 14870 | 14870 | 14870 | 10 |
| 525 | 20231020 | 103300 | 1279486850 | 14860 | 14870 | 14870 | 14860 | 11 |
| 526 | 20231020 | 103200 | 1279323290 | 14860 | 14850 | 14860 | 14850 | 402 |
| 527 | 20231020 | 103100 | 1273353580 | 14840 | 14840 | 14840 | 14820 | 54 |
| 528 | 20231020 | 103000 | 1272553080 | 14820 | 14830 | 14830 | 14820 | 19 |
| 529 | 20231020 | 102900 | 1272271400 | 14830 | 14830 | 14830 | 14830 | 0 |
| 530 | 20231020 | 102800 | 1272271400 | 14830 | 14830 | 14830 | 14830 | 186 |
| 531 | 20231020 | 102700 | 1269513020 | 14830 | 14830 | 14830 | 14830 | 20 |
| 532 | 20231020 | 102600 | 1269216420 | 14820 | 14820 | 14820 | 14820 | 1 |
| 533 | 20231020 | 102500 | 1269201600 | 14800 | 14810 | 14810 | 14800 | 20 |
| 534 | 20231020 | 102400 | 1268905490 | 14830 | 14830 | 14830 | 14830 | 14 |
| 535 | 20231020 | 102300 | 1268697870 | 14830 | 14830 | 14830 | 14830 | 11 |
| 536 | 20231020 | 102200 | 1268534740 | 14830 | 14830 | 14830 | 14830 | 10 |
| 537 | 20231020 | 102100 | 1268386440 | 14830 | 14830 | 14830 | 14830 | 50 |
| 538 | 20231020 | 102000 | 1267644940 | 14820 | 14820 | 14820 | 14820 | 227 |
| 539 | 20231020 | 101900 | 1264280800 | 14810 | 14790 | 14810 | 14790 | 1695 |
| 540 | 20231020 | 101800 | 1239178180 | 14790 | 14790 | 14790 | 14780 | 44 |
| 541 | 20231020 | 101700 | 1238527550 | 14780 | 14760 | 14790 | 14760 | 277 |
| 542 | 20231020 | 101600 | 1234435410 | 14760 | 14770 | 14770 | 14760 | 339 |
| 543 | 20231020 | 101500 | 1229429650 | 14790 | 14810 | 14810 | 14770 | 252 |
| 544 | 20231020 | 101400 | 1225703200 | 14820 | 14800 | 14820 | 14780 | 93 |
| 545 | 20231020 | 101300 | 1224327460 | 14810 | 14810 | 14810 | 14800 | 4 |
| 546 | 20231020 | 101200 | 1224268230 | 14800 | 14800 | 14820 | 14800 | 106 |
| 547 | 20231020 | 101100 | 1222699350 | 14800 | 14790 | 14800 | 14790 | 6 |
| 548 | 20231020 | 101000 | 1222610600 | 14770 | 14810 | 14810 | 14770 | 374 |
| 549 | 20231020 | 100900 | 1217081750 | 14800 | 14810 | 14810 | 14800 | 120 |
| 550 | 20231020 | 100800 | 1215304750 | 14850 | 14830 | 14850 | 14800 | 1599 |
| 551 | 20231020 | 100700 | 1191628140 | 14850 | 14850 | 14850 | 14830 | 628 |
| 552 | 20231020 | 100600 | 1182304680 | 14870 | 14850 | 14870 | 14850 | 128 |
| 553 | 20231020 | 100500 | 1180401340 | 14850 | 14850 | 14850 | 14850 | 4 |
| 554 | 20231020 | 100400 | 1180341940 | 14870 | 14830 | 14870 | 14830 | 197 |
| 555 | 20231020 | 100300 | 1177420370 | 14850 | 14840 | 14850 | 14830 | 303 |
| 556 | 20231020 | 100200 | 1172925850 | 14830 | 14830 | 14830 | 14830 | 0 |
| 557 | 20231020 | 100100 | 1172925850 | 14830 | 14860 | 14880 | 14830 | 1679 |
| 558 | 20231020 | 100000 | 1147993310 | 14860 | 14860 | 14860 | 14860 | 1795 |
| 559 | 20231020 | 095900 | 1121319610 | 14860 | 14860 | 14860 | 14860 | 0 |
| 560 | 20231020 | 095800 | 1121319610 | 14860 | 14880 | 14880 | 14850 | 1355 |
| 561 | 20231020 | 095700 | 1101178790 | 14880 | 14900 | 14900 | 14880 | 520 |
| 562 | 20231020 | 095600 | 1093439920 | 14900 | 14870 | 14900 | 14870 | 443 |
| 563 | 20231020 | 095500 | 1086848250 | 14870 | 14870 | 14870 | 14850 | 202 |
| 564 | 20231020 | 095400 | 1083847040 | 14880 | 14880 | 14880 | 14870 | 24 |
| 565 | 20231020 | 095300 | 1083490110 | 14880 | 14880 | 14880 | 14870 | 324 |
| 566 | 20231020 | 095200 | 1078669230 | 14870 | 14860 | 14880 | 14830 | 551 |
| 567 | 20231020 | 095100 | 1070479350 | 14860 | 14930 | 14950 | 14840 | 1692 |
| 568 | 20231020 | 095000 | 1045305810 | 14950 | 14950 | 14950 | 14950 | 7 |
| 569 | 20231020 | 094900 | 1045201160 | 14950 | 14970 | 14970 | 14940 | 1191 |
| 570 | 20231020 | 094800 | 1027400910 | 14970 | 14970 | 14970 | 14970 | 570 |
| 571 | 20231020 | 094700 | 1018868010 | 14980 | 14970 | 14980 | 14970 | 121 |
| 572 | 20231020 | 094600 | 1017056590 | 14970 | 14980 | 14980 | 14960 | 341 |
| 573 | 20231020 | 094500 | 1011952410 | 14980 | 14970 | 14980 | 14970 | 87 |
| 574 | 20231020 | 094400 | 1010650010 | 14980 | 15000 | 15000 | 14970 | 610 |
| 575 | 20231020 | 094300 | 1001512010 | 15000 | 14980 | 15000 | 14980 | 207 |
| 576 | 20231020 | 094200 | 998411130 | 15020 | 14970 | 15020 | 14950 | 22 |
| 577 | 20231020 | 094100 | 998082060 | 14980 | 15050 | 15050 | 14980 | 1753 |
| 578 | 20231020 | 094000 | 971739700 | 15050 | 15070 | 15090 | 15050 | 325 |
| 579 | 20231020 | 093900 | 966847240 | 15080 | 15190 | 15190 | 15070 | 43 |
| 580 | 20231020 | 093800 | 966196070 | 15080 | 15060 | 15200 | 15060 | 1321 |
| 581 | 20231020 | 093700 | 946129460 | 15050 | 15060 | 15060 | 15030 | 207 |
| 582 | 20231020 | 093600 | 943015030 | 15060 | 15020 | 15070 | 15020 | 252 |
| 583 | 20231020 | 093500 | 939219950 | 15020 | 15020 | 15170 | 15000 | 292 |
| 584 | 20231020 | 093400 | 934796800 | 14920 | 15020 | 15020 | 14920 | 979 |
| 585 | 20231020 | 093300 | 920173410 | 15000 | 15050 | 15050 | 15000 | 836 |
| 586 | 20231020 | 093200 | 907627070 | 15040 | 15040 | 15040 | 15040 | 0 |
| 587 | 20231020 | 093100 | 907627070 | 15040 | 15150 | 15150 | 15030 | 946 |
| 588 | 20231020 | 093000 | 893352810 | 15170 | 15170 | 15170 | 15160 | 191 |
| 589 | 20231020 | 092900 | 890455740 | 15170 | 15130 | 15200 | 15130 | 549 |
| 590 | 20231020 | 092800 | 882133320 | 15130 | 15130 | 15180 | 15120 | 565 |
| 591 | 20231020 | 092700 | 873576160 | 15160 | 15150 | 15160 | 15120 | 680 |
| 592 | 20231020 | 092600 | 863275080 | 15140 | 15070 | 15150 | 15070 | 91 |
| 593 | 20231020 | 092500 | 861897230 | 15150 | 15150 | 15160 | 15000 | 444 |
| 594 | 20231020 | 092400 | 855208400 | 15090 | 14860 | 15090 | 14860 | 966 |
| 595 | 20231020 | 092300 | 840678200 | 14860 | 14840 | 14860 | 14830 | 857 |
| 596 | 20231020 | 092200 | 827968590 | 14840 | 14870 | 14870 | 14830 | 533 |
| 597 | 20231020 | 092100 | 820054590 | 14870 | 14870 | 14870 | 14870 | 33 |
| 598 | 20231020 | 092000 | 819563880 | 14860 | 14860 | 14880 | 14830 | 220 |
| 599 | 20231020 | 091900 | 816294900 | 14830 | 14900 | 14920 | 14830 | 1600 |
| 600 | 20231020 | 091800 | 792510250 | 14930 | 14900 | 14930 | 14850 | 2126 |
| 601 | 20231020 | 091700 | 760903350 | 14920 | 14970 | 14970 | 14920 | 211 |
| 602 | 20231020 | 091600 | 757746640 | 14970 | 14950 | 15090 | 14850 | 2561 |
| 603 | 20231020 | 091500 | 719432260 | 14950 | 14950 | 14950 | 14940 | 654 |
| 604 | 20231020 | 091400 | 709655390 | 14940 | 14930 | 14940 | 14930 | 1105 |
| 605 | 20231020 | 091300 | 693156690 | 14930 | 15030 | 15030 | 14880 | 7333 |
| 606 | 20231020 | 091200 | 583983460 | 15140 | 15110 | 15140 | 15010 | 1819 |
| 607 | 20231020 | 091100 | 556605020 | 15100 | 15000 | 15180 | 15000 | 1480 |
| 608 | 20231020 | 091000 | 534325120 | 14890 | 14880 | 15000 | 14710 | 16340 |
| 609 | 20231020 | 090900 | 292100360 | 14910 | 14900 | 14910 | 14810 | 1709 |
| 610 | 20231020 | 090800 | 266692910 | 14900 | 14990 | 15000 | 14870 | 1556 |
| 611 | 20231020 | 090700 | 243540230 | 14990 | 15180 | 15180 | 14850 | 5410 |
| 612 | 20231020 | 090600 | 162193770 | 15180 | 15190 | 15280 | 15170 | 2194 |
| 613 | 20231020 | 090500 | 128906090 | 15180 | 15300 | 15300 | 15150 | 592 |
| 614 | 20231020 | 090400 | 119907260 | 15230 | 15310 | 15310 | 15210 | 1118 |
| 615 | 20231020 | 090300 | 102827470 | 15310 | 15370 | 15370 | 15310 | 855 |
| 616 | 20231020 | 090200 | 89732950 | 15390 | 15470 | 15470 | 15390 | 3047 |
| 617 | 20231020 | 090100 | 42620160 | 15460 | 15590 | 15590 | 15450 | 1443 |
| 618 | 20231020 | 090000 | 20191680 | 15580 | 15580 | 15580 | 15580 | 1296 |