33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 192000 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 1591 |
| 3 | 20231020 | 191900 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 4 | 20231020 | 191800 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 5 | 20231020 | 191700 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 6 | 20231020 | 191600 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 7 | 20231020 | 191500 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 8 | 20231020 | 191400 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 9 | 20231020 | 191300 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 10 | 20231020 | 191200 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 11 | 20231020 | 191100 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 12 | 20231020 | 191000 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 13 | 20231020 | 190900 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 14 | 20231020 | 190800 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 15 | 20231020 | 190700 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 16 | 20231020 | 190600 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 17 | 20231020 | 190500 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 18 | 20231020 | 190400 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 19 | 20231020 | 190300 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 20 | 20231020 | 190200 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 21 | 20231020 | 190100 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 22 | 20231020 | 190000 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 23 | 20231020 | 185900 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 24 | 20231020 | 185800 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 25 | 20231020 | 185700 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 26 | 20231020 | 185600 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 27 | 20231020 | 185500 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 28 | 20231020 | 185400 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 29 | 20231020 | 185300 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 30 | 20231020 | 185200 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 31 | 20231020 | 185100 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 32 | 20231020 | 185000 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 1591 |
| 33 | 20231020 | 184900 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 34 | 20231020 | 184800 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 35 | 20231020 | 184700 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 36 | 20231020 | 184600 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 37 | 20231020 | 184500 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 38 | 20231020 | 184400 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 39 | 20231020 | 184300 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 40 | 20231020 | 184200 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 41 | 20231020 | 184100 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 42 | 20231020 | 184000 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 43 | 20231020 | 183900 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 44 | 20231020 | 183800 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 45 | 20231020 | 183700 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 46 | 20231020 | 183600 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 47 | 20231020 | 183500 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 48 | 20231020 | 183400 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 49 | 20231020 | 183300 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 50 | 20231020 | 183200 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 51 | 20231020 | 183100 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 52 | 20231020 | 183000 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 53 | 20231020 | 182900 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 54 | 20231020 | 182800 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 55 | 20231020 | 182700 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 56 | 20231020 | 182600 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 57 | 20231020 | 182500 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 58 | 20231020 | 182400 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 59 | 20231020 | 182300 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 60 | 20231020 | 182200 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 61 | 20231020 | 182100 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 62 | 20231020 | 182000 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 1591 |
| 63 | 20231020 | 181900 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 64 | 20231020 | 181800 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 65 | 20231020 | 181700 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 66 | 20231020 | 181600 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 67 | 20231020 | 181500 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 68 | 20231020 | 181400 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 69 | 20231020 | 181300 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 70 | 20231020 | 181200 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 71 | 20231020 | 181100 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 72 | 20231020 | 181000 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 73 | 20231020 | 180900 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 74 | 20231020 | 180800 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 75 | 20231020 | 180700 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 76 | 20231020 | 180600 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 77 | 20231020 | 180500 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 78 | 20231020 | 180400 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 79 | 20231020 | 180300 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 80 | 20231020 | 180200 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 81 | 20231020 | 180100 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 82 | 20231020 | 180000 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 83 | 20231020 | 175900 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 84 | 20231020 | 175800 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 85 | 20231020 | 175700 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 86 | 20231020 | 175600 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 87 | 20231020 | 175500 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 88 | 20231020 | 175400 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 89 | 20231020 | 175300 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 90 | 20231020 | 175200 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 91 | 20231020 | 175100 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 92 | 20231020 | 175000 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 1591 |
| 93 | 20231020 | 174900 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 94 | 20231020 | 174800 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 95 | 20231020 | 174700 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 96 | 20231020 | 174600 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 97 | 20231020 | 174500 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 98 | 20231020 | 174400 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 99 | 20231020 | 174300 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 100 | 20231020 | 174200 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 101 | 20231020 | 174100 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 102 | 20231020 | 174000 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 103 | 20231020 | 173900 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 104 | 20231020 | 173800 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 105 | 20231020 | 173700 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 106 | 20231020 | 173600 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 107 | 20231020 | 173500 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 108 | 20231020 | 173400 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 109 | 20231020 | 173300 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 110 | 20231020 | 173200 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 111 | 20231020 | 173100 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 112 | 20231020 | 173000 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 113 | 20231020 | 172900 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 114 | 20231020 | 172800 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 115 | 20231020 | 172700 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 116 | 20231020 | 172600 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 117 | 20231020 | 172500 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 118 | 20231020 | 172400 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 119 | 20231020 | 172300 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 120 | 20231020 | 172200 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 121 | 20231020 | 172100 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 122 | 20231020 | 172000 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 1591 |
| 123 | 20231020 | 171900 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 124 | 20231020 | 171800 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 125 | 20231020 | 171700 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 126 | 20231020 | 171600 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 127 | 20231020 | 171500 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 128 | 20231020 | 171400 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 129 | 20231020 | 171300 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 130 | 20231020 | 171200 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 131 | 20231020 | 171100 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 132 | 20231020 | 171000 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 133 | 20231020 | 170900 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 134 | 20231020 | 170800 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 135 | 20231020 | 170700 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 136 | 20231020 | 170600 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 137 | 20231020 | 170500 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 138 | 20231020 | 170400 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 139 | 20231020 | 170300 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 140 | 20231020 | 170200 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 141 | 20231020 | 170100 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 142 | 20231020 | 170000 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 143 | 20231020 | 165900 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 144 | 20231020 | 165800 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 145 | 20231020 | 165700 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 146 | 20231020 | 165600 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 147 | 20231020 | 165500 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 148 | 20231020 | 165400 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 149 | 20231020 | 165300 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 150 | 20231020 | 165200 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 151 | 20231020 | 165100 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 152 | 20231020 | 165000 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 1591 |
| 153 | 20231020 | 164900 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 154 | 20231020 | 164800 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 155 | 20231020 | 164700 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 156 | 20231020 | 164600 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 157 | 20231020 | 164500 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 158 | 20231020 | 164400 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 159 | 20231020 | 164300 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 160 | 20231020 | 164200 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 161 | 20231020 | 164100 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 162 | 20231020 | 164000 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 163 | 20231020 | 163900 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 164 | 20231020 | 163800 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 165 | 20231020 | 163700 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 166 | 20231020 | 163600 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 167 | 20231020 | 163500 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 168 | 20231020 | 163400 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 169 | 20231020 | 163300 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 170 | 20231020 | 163200 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 171 | 20231020 | 163100 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 172 | 20231020 | 163000 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 173 | 20231020 | 162900 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 174 | 20231020 | 162800 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 175 | 20231020 | 162700 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 176 | 20231020 | 162600 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 177 | 20231020 | 162500 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 178 | 20231020 | 162400 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 179 | 20231020 | 162300 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 180 | 20231020 | 162200 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 181 | 20231020 | 162100 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 182 | 20231020 | 162000 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 1591 |
| 183 | 20231020 | 161900 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 184 | 20231020 | 161800 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 185 | 20231020 | 161700 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 186 | 20231020 | 161600 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 187 | 20231020 | 161500 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 188 | 20231020 | 161400 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 189 | 20231020 | 161300 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 190 | 20231020 | 161200 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 191 | 20231020 | 161100 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 192 | 20231020 | 161000 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 193 | 20231020 | 160900 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 194 | 20231020 | 160800 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 195 | 20231020 | 160700 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 196 | 20231020 | 160600 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 197 | 20231020 | 160500 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 198 | 20231020 | 160400 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 199 | 20231020 | 160300 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 200 | 20231020 | 160200 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 201 | 20231020 | 160100 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 202 | 20231020 | 160000 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 203 | 20231020 | 155900 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 204 | 20231020 | 155800 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 205 | 20231020 | 155700 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 206 | 20231020 | 155600 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 207 | 20231020 | 155500 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 208 | 20231020 | 155400 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 209 | 20231020 | 155300 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 210 | 20231020 | 155200 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 211 | 20231020 | 155100 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 212 | 20231020 | 155000 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 1591 |
| 213 | 20231020 | 154900 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 214 | 20231020 | 154800 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 215 | 20231020 | 154700 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 216 | 20231020 | 154600 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 217 | 20231020 | 154500 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 218 | 20231020 | 154400 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 219 | 20231020 | 154300 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 220 | 20231020 | 154200 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 221 | 20231020 | 154100 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 222 | 20231020 | 154000 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 223 | 20231020 | 153900 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 224 | 20231020 | 153800 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 225 | 20231020 | 153700 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 226 | 20231020 | 153600 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 227 | 20231020 | 153500 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 228 | 20231020 | 153400 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 229 | 20231020 | 153300 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 230 | 20231020 | 153200 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 231 | 20231020 | 153100 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 0 |
| 232 | 20231020 | 153000 | 2120191080 | 17050 | 17050 | 17050 | 17050 | 1591 |
| 233 | 20231020 | 152900 | 2093064530 | 17110 | 17110 | 17110 | 17110 | 0 |
| 234 | 20231020 | 152800 | 2093064530 | 17110 | 17110 | 17110 | 17110 | 0 |
| 235 | 20231020 | 152700 | 2093064530 | 17110 | 17110 | 17110 | 17110 | 0 |
| 236 | 20231020 | 152600 | 2093064530 | 17110 | 17110 | 17110 | 17110 | 0 |
| 237 | 20231020 | 152500 | 2093064530 | 17110 | 17110 | 17110 | 17110 | 0 |
| 238 | 20231020 | 152400 | 2093064530 | 17110 | 17110 | 17110 | 17110 | 0 |
| 239 | 20231020 | 152300 | 2093064530 | 17110 | 17110 | 17110 | 17110 | 0 |
| 240 | 20231020 | 152200 | 2093064530 | 17110 | 17110 | 17110 | 17110 | 0 |
| 241 | 20231020 | 152100 | 2093064530 | 17110 | 17110 | 17110 | 17110 | 0 |
| 242 | 20231020 | 152000 | 2093064530 | 17110 | 17110 | 17110 | 17110 | 0 |
| 243 | 20231020 | 151900 | 2093064530 | 17110 | 17190 | 17190 | 17110 | 1303 |
| 244 | 20231020 | 151800 | 2070728720 | 17190 | 17190 | 17190 | 17190 | 12 |
| 245 | 20231020 | 151700 | 2070522440 | 17220 | 17240 | 17260 | 17220 | 129 |
| 246 | 20231020 | 151600 | 2068298860 | 17240 | 17280 | 17280 | 17240 | 345 |
| 247 | 20231020 | 151500 | 2062343320 | 17280 | 17230 | 17280 | 17230 | 582 |
| 248 | 20231020 | 151400 | 2052303510 | 17230 | 17320 | 17320 | 17230 | 1627 |
| 249 | 20231020 | 151300 | 2024229570 | 17260 | 17330 | 17340 | 17260 | 1022 |
| 250 | 20231020 | 151200 | 2006545790 | 17330 | 17330 | 17330 | 17310 | 425 |
| 251 | 20231020 | 151100 | 1999184090 | 17310 | 17320 | 17330 | 17310 | 530 |
| 252 | 20231020 | 151000 | 1990006870 | 17320 | 17320 | 17320 | 17310 | 628 |
| 253 | 20231020 | 150900 | 1979131920 | 17310 | 17280 | 17310 | 17280 | 409 |
| 254 | 20231020 | 150800 | 1972055340 | 17310 | 17280 | 17320 | 17270 | 340 |
| 255 | 20231020 | 150700 | 1966172400 | 17260 | 17320 | 17320 | 17260 | 727 |
| 256 | 20231020 | 150600 | 1953616130 | 17310 | 17260 | 17310 | 17240 | 597 |
| 257 | 20231020 | 150500 | 1943302470 | 17260 | 17280 | 17280 | 17260 | 381 |
| 258 | 20231020 | 150400 | 1936721890 | 17290 | 17300 | 17310 | 17290 | 428 |
| 259 | 20231020 | 150300 | 1929317300 | 17300 | 17300 | 17310 | 17300 | 212 |
| 260 | 20231020 | 150200 | 1925648750 | 17300 | 17300 | 17330 | 17300 | 251 |
| 261 | 20231020 | 150100 | 1921304180 | 17310 | 17300 | 17350 | 17300 | 799 |
| 262 | 20231020 | 150000 | 1907479000 | 17300 | 17300 | 17300 | 17300 | 353 |
| 263 | 20231020 | 145900 | 1901372100 | 17280 | 17270 | 17290 | 17270 | 205 |
| 264 | 20231020 | 145800 | 1897830080 | 17260 | 17280 | 17280 | 17230 | 672 |
| 265 | 20231020 | 145700 | 1886235060 | 17280 | 17280 | 17300 | 17270 | 390 |
| 266 | 20231020 | 145600 | 1879494400 | 17280 | 17260 | 17280 | 17260 | 417 |
| 267 | 20231020 | 145500 | 1872290710 | 17270 | 17300 | 17340 | 17270 | 2722 |
| 268 | 20231020 | 145400 | 1825254030 | 17300 | 17330 | 17370 | 17300 | 689 |
| 269 | 20231020 | 145300 | 1813312480 | 17360 | 17330 | 17360 | 17330 | 1528 |
| 270 | 20231020 | 145200 | 1786794600 | 17320 | 17300 | 17320 | 17300 | 207 |
| 271 | 20231020 | 145100 | 1783211110 | 17300 | 17270 | 17300 | 17270 | 566 |
| 272 | 20231020 | 145000 | 1773426850 | 17270 | 17260 | 17270 | 17260 | 506 |
| 273 | 20231020 | 144900 | 1764693100 | 17260 | 17260 | 17260 | 17260 | 543 |
| 274 | 20231020 | 144800 | 1755320920 | 17250 | 17250 | 17250 | 17250 | 364 |
| 275 | 20231020 | 144700 | 1749041920 | 17240 | 17250 | 17250 | 17240 | 383 |
| 276 | 20231020 | 144600 | 1742436380 | 17250 | 17250 | 17250 | 17250 | 223 |
| 277 | 20231020 | 144500 | 1738589630 | 17250 | 17240 | 17250 | 17240 | 732 |
| 278 | 20231020 | 144400 | 1725962830 | 17240 | 17250 | 17250 | 17240 | 414 |
| 279 | 20231020 | 144300 | 1718822930 | 17250 | 17230 | 17250 | 17230 | 115 |
| 280 | 20231020 | 144200 | 1716841140 | 17200 | 17180 | 17200 | 17170 | 1417 |
| 281 | 20231020 | 144100 | 1692492000 | 17170 | 17200 | 17200 | 17170 | 402 |
| 282 | 20231020 | 144000 | 1685580680 | 17200 | 17230 | 17240 | 17200 | 573 |
| 283 | 20231020 | 143900 | 1675713160 | 17230 | 17220 | 17240 | 17220 | 633 |
| 284 | 20231020 | 143800 | 1664806220 | 17200 | 17140 | 17210 | 17140 | 830 |
| 285 | 20231020 | 143700 | 1650544640 | 17150 | 17140 | 17160 | 17130 | 436 |
| 286 | 20231020 | 143600 | 1643068080 | 17140 | 17150 | 17150 | 17130 | 346 |
| 287 | 20231020 | 143500 | 1637139210 | 17140 | 17140 | 17160 | 17140 | 459 |
| 288 | 20231020 | 143400 | 1629268890 | 17150 | 17130 | 17160 | 17130 | 384 |
| 289 | 20231020 | 143300 | 1622687700 | 17130 | 17130 | 17130 | 17130 | 207 |
| 290 | 20231020 | 143200 | 1619141790 | 17130 | 17120 | 17130 | 17120 | 146 |
| 291 | 20231020 | 143100 | 1616641500 | 17130 | 17140 | 17140 | 17130 | 222 |
| 292 | 20231020 | 143000 | 1612837730 | 17140 | 17180 | 17190 | 17140 | 258 |
| 293 | 20231020 | 142900 | 1608407980 | 17180 | 17180 | 17180 | 17170 | 63 |
| 294 | 20231020 | 142800 | 1607325690 | 17170 | 17150 | 17170 | 17150 | 475 |
| 295 | 20231020 | 142700 | 1599178920 | 17150 | 17140 | 17150 | 17140 | 65 |
| 296 | 20231020 | 142600 | 1598064510 | 17140 | 17140 | 17140 | 17130 | 163 |
| 297 | 20231020 | 142500 | 1595271060 | 17150 | 17140 | 17150 | 17140 | 95 |
| 298 | 20231020 | 142400 | 1593642550 | 17140 | 17130 | 17140 | 17130 | 21 |
| 299 | 20231020 | 142300 | 1593282660 | 17130 | 17100 | 17130 | 17100 | 95 |
| 300 | 20231020 | 142200 | 1591656240 | 17090 | 17100 | 17100 | 17090 | 128 |
| 301 | 20231020 | 142100 | 1589468410 | 17080 | 17110 | 17110 | 17080 | 91 |
| 302 | 20231020 | 142000 | 1587912410 | 17100 | 17120 | 17120 | 17100 | 393 |
| 303 | 20231020 | 141900 | 1581191790 | 17110 | 17120 | 17120 | 17110 | 106 |
| 304 | 20231020 | 141800 | 1579377220 | 17120 | 17120 | 17130 | 17120 | 216 |
| 305 | 20231020 | 141700 | 1575678240 | 17130 | 17130 | 17140 | 17120 | 199 |
| 306 | 20231020 | 141600 | 1572268900 | 17110 | 17090 | 17110 | 17090 | 217 |
| 307 | 20231020 | 141500 | 1568558190 | 17090 | 17070 | 17090 | 17070 | 81 |
| 308 | 20231020 | 141400 | 1567174770 | 17070 | 17080 | 17090 | 17070 | 117 |
| 309 | 20231020 | 141300 | 1565177010 | 17080 | 17090 | 17100 | 17080 | 112 |
| 310 | 20231020 | 141200 | 1563262940 | 17100 | 17100 | 17100 | 17100 | 133 |
| 311 | 20231020 | 141100 | 1560988640 | 17100 | 17090 | 17100 | 17090 | 99 |
| 312 | 20231020 | 141000 | 1559296110 | 17090 | 17080 | 17090 | 17080 | 102 |
| 313 | 20231020 | 140900 | 1557553190 | 17080 | 17080 | 17080 | 17080 | 10 |
| 314 | 20231020 | 140800 | 1557382390 | 17040 | 17020 | 17040 | 17020 | 98 |
| 315 | 20231020 | 140700 | 1555713210 | 17020 | 17130 | 17130 | 17020 | 1113 |
| 316 | 20231020 | 140600 | 1536715940 | 17130 | 17120 | 17130 | 17120 | 100 |
| 317 | 20231020 | 140500 | 1535003610 | 17120 | 17100 | 17120 | 17100 | 80 |
| 318 | 20231020 | 140400 | 1533634410 | 17110 | 17110 | 17120 | 17110 | 77 |
| 319 | 20231020 | 140300 | 1532316340 | 17110 | 17100 | 17110 | 17100 | 91 |
| 320 | 20231020 | 140200 | 1530759940 | 17080 | 17110 | 17110 | 17080 | 146 |
| 321 | 20231020 | 140100 | 1528263850 | 17110 | 17110 | 17110 | 17100 | 110 |
| 322 | 20231020 | 140000 | 1526382350 | 17120 | 17120 | 17120 | 17110 | 84 |
| 323 | 20231020 | 135900 | 1524944600 | 17140 | 17180 | 17180 | 17140 | 422 |
| 324 | 20231020 | 135800 | 1517703750 | 17180 | 17190 | 17190 | 17180 | 332 |
| 325 | 20231020 | 135700 | 1511999680 | 17190 | 17210 | 17210 | 17190 | 331 |
| 326 | 20231020 | 135600 | 1506306200 | 17220 | 17230 | 17230 | 17220 | 152 |
| 327 | 20231020 | 135500 | 1503688030 | 17230 | 17200 | 17230 | 17200 | 211 |
| 328 | 20231020 | 135400 | 1500055510 | 17200 | 17200 | 17200 | 17200 | 131 |
| 329 | 20231020 | 135300 | 1497802310 | 17190 | 17170 | 17190 | 17170 | 288 |
| 330 | 20231020 | 135200 | 1492852890 | 17160 | 17190 | 17190 | 17160 | 87 |
| 331 | 20231020 | 135100 | 1491359580 | 17190 | 17210 | 17210 | 17190 | 87 |
| 332 | 20231020 | 135000 | 1489862990 | 17220 | 17240 | 17250 | 17210 | 608 |
| 333 | 20231020 | 134900 | 1479382390 | 17240 | 17240 | 17250 | 17190 | 3325 |
| 334 | 20231020 | 134800 | 1422086040 | 17240 | 17200 | 17240 | 17200 | 1119 |
| 335 | 20231020 | 134700 | 1402821640 | 17200 | 17060 | 17200 | 17060 | 1370 |
| 336 | 20231020 | 134600 | 1379346650 | 17050 | 16980 | 17050 | 16980 | 1038 |
| 337 | 20231020 | 134500 | 1361685170 | 16980 | 16980 | 16980 | 16980 | 107 |
| 338 | 20231020 | 134400 | 1359868310 | 16970 | 16970 | 16970 | 16970 | 54 |
| 339 | 20231020 | 134300 | 1358951930 | 16960 | 16940 | 16960 | 16940 | 371 |
| 340 | 20231020 | 134200 | 1352661660 | 16940 | 16940 | 16950 | 16940 | 244 |
| 341 | 20231020 | 134100 | 1348528140 | 16950 | 16940 | 16950 | 16940 | 122 |
| 342 | 20231020 | 134000 | 1346461150 | 16940 | 16940 | 16940 | 16940 | 173 |
| 343 | 20231020 | 133900 | 1343530530 | 16940 | 16930 | 16950 | 16930 | 63 |
| 344 | 20231020 | 133800 | 1342463100 | 16940 | 16930 | 16940 | 16930 | 148 |
| 345 | 20231020 | 133700 | 1339956800 | 16920 | 16900 | 16920 | 16900 | 226 |
| 346 | 20231020 | 133600 | 1336134480 | 16900 | 16890 | 16900 | 16890 | 28 |
| 347 | 20231020 | 133500 | 1335661340 | 16890 | 16860 | 16890 | 16860 | 51 |
| 348 | 20231020 | 133400 | 1334801020 | 16860 | 16860 | 16860 | 16860 | 16 |
| 349 | 20231020 | 133300 | 1334531260 | 16850 | 16850 | 16850 | 16850 | 97 |
| 350 | 20231020 | 133200 | 1332896810 | 16830 | 16830 | 16830 | 16830 | 0 |
| 351 | 20231020 | 133100 | 1332896810 | 16830 | 16800 | 16830 | 16800 | 104 |
| 352 | 20231020 | 133000 | 1331147640 | 16800 | 16800 | 16800 | 16800 | 92 |
| 353 | 20231020 | 132900 | 1329602040 | 16790 | 16790 | 16790 | 16790 | 106 |
| 354 | 20231020 | 132800 | 1327822300 | 16760 | 16760 | 16760 | 16760 | 10 |
| 355 | 20231020 | 132700 | 1327654700 | 16760 | 16760 | 16760 | 16760 | 94 |
| 356 | 20231020 | 132600 | 1326079260 | 16760 | 16760 | 16760 | 16760 | 16 |
| 357 | 20231020 | 132500 | 1325811100 | 16750 | 16770 | 16770 | 16750 | 720 |
| 358 | 20231020 | 132400 | 1313744190 | 16770 | 16800 | 16800 | 16770 | 66 |
| 359 | 20231020 | 132300 | 1312635940 | 16810 | 16800 | 16810 | 16790 | 301 |
| 360 | 20231020 | 132200 | 1307581820 | 16810 | 16800 | 16810 | 16800 | 378 |
| 361 | 20231020 | 132100 | 1301231040 | 16790 | 16790 | 16790 | 16790 | 81 |
| 362 | 20231020 | 132000 | 1299871050 | 16790 | 16780 | 16790 | 16780 | 909 |
| 363 | 20231020 | 131900 | 1284610220 | 16760 | 16770 | 16770 | 16760 | 50 |
| 364 | 20231020 | 131800 | 1283772190 | 16770 | 16770 | 16770 | 16770 | 92 |
| 365 | 20231020 | 131700 | 1282229350 | 16780 | 16780 | 16790 | 16780 | 243 |
| 366 | 20231020 | 131600 | 1278151500 | 16780 | 16790 | 16790 | 16780 | 246 |
| 367 | 20231020 | 131500 | 1274023310 | 16790 | 16790 | 16790 | 16790 | 0 |
| 368 | 20231020 | 131400 | 1274023310 | 16790 | 16780 | 16790 | 16780 | 116 |
| 369 | 20231020 | 131300 | 1272076510 | 16790 | 16790 | 16790 | 16790 | 31 |
| 370 | 20231020 | 131200 | 1271556020 | 16790 | 16790 | 16790 | 16790 | 31 |
| 371 | 20231020 | 131100 | 1271035530 | 16790 | 16790 | 16790 | 16790 | 0 |
| 372 | 20231020 | 131000 | 1271035530 | 16790 | 16790 | 16790 | 16790 | 31 |
| 373 | 20231020 | 130900 | 1270515040 | 16790 | 16780 | 16790 | 16780 | 274 |
| 374 | 20231020 | 130800 | 1265917010 | 16790 | 16790 | 16790 | 16790 | 33 |
| 375 | 20231020 | 130700 | 1265362940 | 16790 | 16790 | 16790 | 16790 | 1 |
| 376 | 20231020 | 130600 | 1265346150 | 16790 | 16780 | 16790 | 16780 | 33 |
| 377 | 20231020 | 130500 | 1264792100 | 16790 | 16780 | 16790 | 16780 | 6 |
| 378 | 20231020 | 130400 | 1264691370 | 16770 | 16770 | 16770 | 16770 | 4 |
| 379 | 20231020 | 130300 | 1264624290 | 16790 | 16790 | 16790 | 16790 | 0 |
| 380 | 20231020 | 130200 | 1264624290 | 16790 | 16790 | 16790 | 16790 | 15 |
| 381 | 20231020 | 130100 | 1264372440 | 16800 | 16800 | 16800 | 16800 | 3 |
| 382 | 20231020 | 130000 | 1264322040 | 16750 | 16740 | 16750 | 16740 | 214 |
| 383 | 20231020 | 125900 | 1260738800 | 16720 | 16740 | 16740 | 16720 | 2 |
| 384 | 20231020 | 125800 | 1260705340 | 16740 | 16740 | 16740 | 16740 | 0 |
| 385 | 20231020 | 125700 | 1260705340 | 16740 | 16740 | 16740 | 16740 | 0 |
| 386 | 20231020 | 125600 | 1260705340 | 16740 | 16740 | 16740 | 16740 | 0 |
| 387 | 20231020 | 125500 | 1260705340 | 16740 | 16740 | 16740 | 16740 | 110 |
| 388 | 20231020 | 125400 | 1258863940 | 16740 | 16740 | 16740 | 16740 | 1 |
| 389 | 20231020 | 125300 | 1258847200 | 16720 | 16720 | 16720 | 16720 | 14 |
| 390 | 20231020 | 125200 | 1258613120 | 16720 | 16720 | 16720 | 16720 | 150 |
| 391 | 20231020 | 125100 | 1256105120 | 16690 | 16690 | 16690 | 16690 | 0 |
| 392 | 20231020 | 125000 | 1256105120 | 16690 | 16690 | 16690 | 16690 | 66 |
| 393 | 20231020 | 124900 | 1255003580 | 16690 | 16680 | 16690 | 16680 | 112 |
| 394 | 20231020 | 124800 | 1253134470 | 16670 | 16670 | 16670 | 16670 | 0 |
| 395 | 20231020 | 124700 | 1253134470 | 16670 | 16670 | 16670 | 16670 | 1 |
| 396 | 20231020 | 124600 | 1253117800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 397 | 20231020 | 124500 | 1253117800 | 16620 | 16650 | 16650 | 16620 | 217 |
| 398 | 20231020 | 124400 | 1249507030 | 16610 | 16650 | 16650 | 16610 | 501 |
| 399 | 20231020 | 124300 | 1241172640 | 16650 | 16710 | 16710 | 16650 | 893 |
| 400 | 20231020 | 124200 | 1226270420 | 16730 | 16730 | 16730 | 16730 | 0 |
| 401 | 20231020 | 124100 | 1226270420 | 16730 | 16730 | 16730 | 16730 | 55 |
| 402 | 20231020 | 124000 | 1225350270 | 16730 | 16740 | 16740 | 16730 | 489 |
| 403 | 20231020 | 123900 | 1217164560 | 16740 | 16740 | 16740 | 16740 | 0 |
| 404 | 20231020 | 123800 | 1217164560 | 16740 | 16740 | 16740 | 16740 | 108 |
| 405 | 20231020 | 123700 | 1215356640 | 16750 | 16770 | 16770 | 16750 | 203 |
| 406 | 20231020 | 123600 | 1211955560 | 16790 | 16800 | 16800 | 16790 | 789 |
| 407 | 20231020 | 123500 | 1198700370 | 16810 | 16810 | 16810 | 16810 | 260 |
| 408 | 20231020 | 123400 | 1194329770 | 16820 | 16820 | 16820 | 16820 | 255 |
| 409 | 20231020 | 123300 | 1190040670 | 16820 | 16810 | 16820 | 16810 | 266 |
| 410 | 20231020 | 123200 | 1185568010 | 16810 | 16810 | 16810 | 16810 | 226 |
| 411 | 20231020 | 123100 | 1181768950 | 16810 | 16810 | 16810 | 16810 | 64 |
| 412 | 20231020 | 123000 | 1180693110 | 16810 | 16810 | 16810 | 16810 | 0 |
| 413 | 20231020 | 122900 | 1180693110 | 16810 | 16810 | 16810 | 16810 | 100 |
| 414 | 20231020 | 122800 | 1179012110 | 16800 | 16800 | 16800 | 16800 | 0 |
| 415 | 20231020 | 122700 | 1179012110 | 16800 | 16800 | 16800 | 16800 | 384 |
| 416 | 20231020 | 122600 | 1172560910 | 16800 | 16800 | 16800 | 16800 | 0 |
| 417 | 20231020 | 122500 | 1172560910 | 16800 | 16800 | 16800 | 16800 | 0 |
| 418 | 20231020 | 122400 | 1172560910 | 16800 | 16800 | 16800 | 16800 | 1 |
| 419 | 20231020 | 122300 | 1172544110 | 16800 | 16800 | 16800 | 16800 | 0 |
| 420 | 20231020 | 122200 | 1172544110 | 16800 | 16800 | 16800 | 16800 | 0 |
| 421 | 20231020 | 122100 | 1172544110 | 16800 | 16800 | 16800 | 16800 | 0 |
| 422 | 20231020 | 122000 | 1172544110 | 16800 | 16800 | 16800 | 16800 | 148 |
| 423 | 20231020 | 121900 | 1170057710 | 16800 | 16820 | 16820 | 16800 | 272 |
| 424 | 20231020 | 121800 | 1165483370 | 16820 | 16820 | 16820 | 16800 | 3 |
| 425 | 20231020 | 121700 | 1165432930 | 16800 | 16830 | 16830 | 16800 | 1131 |
| 426 | 20231020 | 121600 | 1146431840 | 16840 | 16840 | 16840 | 16840 | 0 |
| 427 | 20231020 | 121500 | 1146431840 | 16840 | 16850 | 16850 | 16840 | 95 |
| 428 | 20231020 | 121400 | 1144831210 | 16850 | 16850 | 16850 | 16850 | 7 |
| 429 | 20231020 | 121300 | 1144713260 | 16850 | 16850 | 16850 | 16850 | 6 |
| 430 | 20231020 | 121200 | 1144612160 | 16840 | 16840 | 16840 | 16840 | 10 |
| 431 | 20231020 | 121100 | 1144443760 | 16830 | 16830 | 16830 | 16830 | 7 |
| 432 | 20231020 | 121000 | 1144325950 | 16820 | 16810 | 16820 | 16810 | 2162 |
| 433 | 20231020 | 120900 | 1107982650 | 16800 | 16790 | 16800 | 16790 | 1922 |
| 434 | 20231020 | 120800 | 1075708050 | 16800 | 16800 | 16800 | 16800 | 10 |
| 435 | 20231020 | 120700 | 1075540050 | 16790 | 16800 | 16800 | 16790 | 11 |
| 436 | 20231020 | 120600 | 1075355260 | 16800 | 16810 | 16810 | 16800 | 119 |
| 437 | 20231020 | 120500 | 1073355960 | 16810 | 16810 | 16810 | 16810 | 21 |
| 438 | 20231020 | 120400 | 1073002950 | 16800 | 16800 | 16800 | 16800 | 101 |
| 439 | 20231020 | 120300 | 1071306150 | 16800 | 16800 | 16800 | 16800 | 59 |
| 440 | 20231020 | 120200 | 1070314950 | 16810 | 16810 | 16810 | 16810 | 0 |
| 441 | 20231020 | 120100 | 1070314950 | 16810 | 16810 | 16810 | 16810 | 280 |
| 442 | 20231020 | 120000 | 1065608150 | 16800 | 16800 | 16800 | 16800 | 73 |
| 443 | 20231020 | 115900 | 1064381750 | 16800 | 16800 | 16800 | 16800 | 427 |
| 444 | 20231020 | 115800 | 1057208150 | 16800 | 16800 | 16800 | 16800 | 118 |
| 445 | 20231020 | 115700 | 1055225750 | 16800 | 16800 | 16800 | 16800 | 23 |
| 446 | 20231020 | 115600 | 1054839350 | 16800 | 16800 | 16800 | 16800 | 68 |
| 447 | 20231020 | 115500 | 1053696950 | 16800 | 16800 | 16800 | 16800 | 52 |
| 448 | 20231020 | 115400 | 1052823350 | 16800 | 16800 | 16800 | 16800 | 8 |
| 449 | 20231020 | 115300 | 1052688950 | 16790 | 16770 | 16790 | 16770 | 58 |
| 450 | 20231020 | 115200 | 1051715570 | 16770 | 16770 | 16770 | 16770 | 0 |
| 451 | 20231020 | 115100 | 1051715570 | 16770 | 16770 | 16770 | 16770 | 44 |
| 452 | 20231020 | 115000 | 1050977690 | 16780 | 16780 | 16780 | 16780 | 8 |
| 453 | 20231020 | 114900 | 1050843450 | 16780 | 16760 | 16780 | 16760 | 500 |
| 454 | 20231020 | 114800 | 1042453610 | 16760 | 16730 | 16760 | 16730 | 64 |
| 455 | 20231020 | 114700 | 1041381890 | 16710 | 16710 | 16710 | 16710 | 0 |
| 456 | 20231020 | 114600 | 1041381890 | 16710 | 16710 | 16710 | 16710 | 52 |
| 457 | 20231020 | 114500 | 1040512970 | 16710 | 16730 | 16730 | 16710 | 99 |
| 458 | 20231020 | 114400 | 1038857620 | 16730 | 16700 | 16730 | 16700 | 324 |
| 459 | 20231020 | 114300 | 1033441920 | 16710 | 16710 | 16710 | 16710 | 2 |
| 460 | 20231020 | 114200 | 1033408500 | 16680 | 16680 | 16680 | 16680 | 0 |
| 461 | 20231020 | 114100 | 1033408500 | 16680 | 16680 | 16680 | 16680 | 157 |
| 462 | 20231020 | 114000 | 1030789740 | 16680 | 16680 | 16680 | 16680 | 353 |
| 463 | 20231020 | 113900 | 1024901700 | 16680 | 16680 | 16680 | 16680 | 70 |
| 464 | 20231020 | 113800 | 1023734100 | 16680 | 16680 | 16680 | 16680 | 11 |
| 465 | 20231020 | 113700 | 1023550620 | 16670 | 16670 | 16670 | 16670 | 213 |
| 466 | 20231020 | 113600 | 1019999910 | 16680 | 16680 | 16680 | 16680 | 58 |
| 467 | 20231020 | 113500 | 1019032470 | 16680 | 16680 | 16680 | 16680 | 62 |
| 468 | 20231020 | 113400 | 1017998310 | 16680 | 16700 | 16700 | 16680 | 344 |
| 469 | 20231020 | 113300 | 1012259790 | 16710 | 16710 | 16710 | 16710 | 52 |
| 470 | 20231020 | 113200 | 1011390870 | 16730 | 16670 | 16760 | 16670 | 48 |
| 471 | 20231020 | 113100 | 1010588130 | 16680 | 16680 | 16680 | 16680 | 60 |
| 472 | 20231020 | 113000 | 1009587330 | 16680 | 16680 | 16680 | 16680 | 239 |
| 473 | 20231020 | 112900 | 1005600810 | 16680 | 16670 | 16680 | 16670 | 119 |
| 474 | 20231020 | 112800 | 1003616070 | 16670 | 16660 | 16670 | 16660 | 35 |
| 475 | 20231020 | 112700 | 1003032720 | 16650 | 16640 | 16650 | 16640 | 72 |
| 476 | 20231020 | 112600 | 1001834560 | 16610 | 16610 | 16610 | 16610 | 62 |
| 477 | 20231020 | 112500 | 1000804740 | 16610 | 16610 | 16610 | 16610 | 102 |
| 478 | 20231020 | 112400 | 999110520 | 16620 | 16630 | 16630 | 16620 | 325 |
| 479 | 20231020 | 112300 | 993707270 | 16640 | 16650 | 16650 | 16640 | 236 |
| 480 | 20231020 | 112200 | 989779710 | 16640 | 16650 | 16650 | 16640 | 250 |
| 481 | 20231020 | 112100 | 985619210 | 16650 | 16670 | 16670 | 16650 | 108 |
| 482 | 20231020 | 112000 | 983820320 | 16640 | 16640 | 16640 | 16640 | 0 |
| 483 | 20231020 | 111900 | 983820320 | 16640 | 16700 | 16700 | 16640 | 3819 |
| 484 | 20231020 | 111800 | 920094270 | 16710 | 16710 | 16710 | 16710 | 98 |
| 485 | 20231020 | 111700 | 918456690 | 16710 | 16730 | 16730 | 16710 | 668 |
| 486 | 20231020 | 111600 | 907285120 | 16740 | 16740 | 16750 | 16740 | 411 |
| 487 | 20231020 | 111500 | 900404460 | 16750 | 16750 | 16750 | 16750 | 55 |
| 488 | 20231020 | 111400 | 899483210 | 16750 | 16760 | 16760 | 16750 | 1194 |
| 489 | 20231020 | 111300 | 879474670 | 16760 | 16770 | 16770 | 16760 | 152 |
| 490 | 20231020 | 111200 | 876926630 | 16770 | 16770 | 16770 | 16760 | 152 |
| 491 | 20231020 | 111100 | 874377800 | 16770 | 16770 | 16810 | 16770 | 211 |
| 492 | 20231020 | 111000 | 870833400 | 16760 | 16760 | 16760 | 16760 | 104 |
| 493 | 20231020 | 110900 | 869090360 | 16770 | 16770 | 16770 | 16770 | 1 |
| 494 | 20231020 | 110800 | 869073590 | 16760 | 16770 | 16770 | 16760 | 116 |
| 495 | 20231020 | 110700 | 867128300 | 16770 | 16770 | 16770 | 16760 | 162 |
| 496 | 20231020 | 110600 | 864411740 | 16770 | 16780 | 16780 | 16770 | 535 |
| 497 | 20231020 | 110500 | 855437700 | 16780 | 16840 | 16840 | 16780 | 2600 |
| 498 | 20231020 | 110400 | 811715550 | 16840 | 16830 | 16850 | 16830 | 135 |
| 499 | 20231020 | 110300 | 809441940 | 16840 | 16840 | 16840 | 16840 | 84 |
| 500 | 20231020 | 110200 | 808027380 | 16840 | 16840 | 16840 | 16830 | 184 |
| 501 | 20231020 | 110100 | 804930140 | 16840 | 16830 | 16840 | 16830 | 11 |
| 502 | 20231020 | 110000 | 804745000 | 16840 | 16840 | 16840 | 16840 | 60 |
| 503 | 20231020 | 105900 | 803734600 | 16830 | 16840 | 16840 | 16830 | 228 |
| 504 | 20231020 | 105800 | 799895270 | 16850 | 16840 | 16850 | 16840 | 86 |
| 505 | 20231020 | 105700 | 798446510 | 16850 | 16860 | 16860 | 16850 | 193 |
| 506 | 20231020 | 105600 | 795193940 | 16860 | 16860 | 16860 | 16840 | 744 |
| 507 | 20231020 | 105500 | 782656690 | 16870 | 16890 | 16910 | 16870 | 839 |
| 508 | 20231020 | 105400 | 768489590 | 16900 | 16890 | 16900 | 16890 | 59 |
| 509 | 20231020 | 105300 | 767492580 | 16880 | 16880 | 16880 | 16880 | 157 |
| 510 | 20231020 | 105200 | 764842420 | 16870 | 16880 | 16880 | 16870 | 96 |
| 511 | 20231020 | 105100 | 763222070 | 16880 | 16890 | 16890 | 16880 | 104 |
| 512 | 20231020 | 105000 | 761465830 | 16890 | 16910 | 16910 | 16890 | 160 |
| 513 | 20231020 | 104900 | 758761030 | 16910 | 16910 | 16920 | 16910 | 69 |
| 514 | 20231020 | 104800 | 757593590 | 16910 | 16910 | 16910 | 16910 | 9 |
| 515 | 20231020 | 104700 | 757441400 | 16920 | 16910 | 16920 | 16910 | 57 |
| 516 | 20231020 | 104600 | 756477260 | 16900 | 16900 | 16900 | 16900 | 48 |
| 517 | 20231020 | 104500 | 755666060 | 16900 | 16900 | 16900 | 16900 | 0 |
| 518 | 20231020 | 104400 | 755666060 | 16900 | 16900 | 16900 | 16900 | 89 |
| 519 | 20231020 | 104300 | 754161960 | 16880 | 16880 | 16880 | 16880 | 0 |
| 520 | 20231020 | 104200 | 754161960 | 16880 | 16880 | 16880 | 16880 | 20 |
| 521 | 20231020 | 104100 | 753824360 | 16860 | 16860 | 16860 | 16860 | 0 |
| 522 | 20231020 | 104000 | 753824360 | 16860 | 16880 | 16880 | 16850 | 284 |
| 523 | 20231020 | 103900 | 749035440 | 16880 | 16910 | 16910 | 16860 | 265 |
| 524 | 20231020 | 103800 | 744562290 | 16930 | 17000 | 17000 | 16930 | 301 |
| 525 | 20231020 | 103700 | 739451810 | 17040 | 16950 | 17040 | 16950 | 543 |
| 526 | 20231020 | 103600 | 730237280 | 16950 | 16940 | 16950 | 16940 | 168 |
| 527 | 20231020 | 103500 | 727389780 | 16950 | 16940 | 16950 | 16940 | 89 |
| 528 | 20231020 | 103400 | 725881330 | 16950 | 16950 | 16950 | 16950 | 6 |
| 529 | 20231020 | 103300 | 725779630 | 16950 | 16980 | 16980 | 16940 | 1047 |
| 530 | 20231020 | 103200 | 708019820 | 16990 | 16980 | 16990 | 16970 | 450 |
| 531 | 20231020 | 103100 | 700378560 | 16980 | 16940 | 16980 | 16940 | 1139 |
| 532 | 20231020 | 103000 | 681051890 | 16940 | 16900 | 16940 | 16900 | 1694 |
| 533 | 20231020 | 102900 | 652393270 | 16890 | 16850 | 16900 | 16850 | 3021 |
| 534 | 20231020 | 102800 | 601389980 | 16820 | 16830 | 16840 | 16820 | 31 |
| 535 | 20231020 | 102700 | 600868160 | 16810 | 16800 | 16810 | 16800 | 36 |
| 536 | 20231020 | 102600 | 600263100 | 16770 | 16780 | 16780 | 16770 | 587 |
| 537 | 20231020 | 102500 | 590415950 | 16780 | 16830 | 16830 | 16780 | 337 |
| 538 | 20231020 | 102400 | 584756840 | 16840 | 16840 | 16850 | 16840 | 80 |
| 539 | 20231020 | 102300 | 583409560 | 16860 | 16840 | 16860 | 16840 | 196 |
| 540 | 20231020 | 102200 | 580107090 | 16830 | 16820 | 16830 | 16820 | 80 |
| 541 | 20231020 | 102100 | 578761070 | 16820 | 16830 | 16830 | 16820 | 13 |
| 542 | 20231020 | 102000 | 578542300 | 16800 | 16810 | 16860 | 16800 | 1810 |
| 543 | 20231020 | 101900 | 548041440 | 16810 | 16830 | 16840 | 16810 | 745 |
| 544 | 20231020 | 101800 | 535509370 | 16830 | 16830 | 16840 | 16830 | 169 |
| 545 | 20231020 | 101700 | 532664040 | 16830 | 16820 | 16830 | 16820 | 135 |
| 546 | 20231020 | 101600 | 530392350 | 16820 | 16820 | 16820 | 16820 | 10 |
| 547 | 20231020 | 101500 | 530224150 | 16800 | 16780 | 16800 | 16780 | 241 |
| 548 | 20231020 | 101400 | 526175570 | 16770 | 16800 | 16800 | 16770 | 491 |
| 549 | 20231020 | 101300 | 517936970 | 16790 | 16800 | 16800 | 16790 | 87 |
| 550 | 20231020 | 101200 | 516475380 | 16820 | 16800 | 16820 | 16800 | 173 |
| 551 | 20231020 | 101100 | 513566150 | 16820 | 16820 | 16820 | 16790 | 553 |
| 552 | 20231020 | 101000 | 504270340 | 16840 | 16840 | 16850 | 16820 | 85 |
| 553 | 20231020 | 100900 | 502839160 | 16850 | 16850 | 16850 | 16850 | 236 |
| 554 | 20231020 | 100800 | 498862560 | 16820 | 16850 | 16850 | 16820 | 140 |
| 555 | 20231020 | 100700 | 496507460 | 16870 | 16810 | 16870 | 16810 | 1258 |
| 556 | 20231020 | 100600 | 475341860 | 16800 | 16770 | 16800 | 16770 | 889 |
| 557 | 20231020 | 100500 | 460423600 | 16760 | 16720 | 16760 | 16720 | 311 |
| 558 | 20231020 | 100400 | 455218480 | 16700 | 16690 | 16700 | 16660 | 520 |
| 559 | 20231020 | 100300 | 446534940 | 16680 | 16610 | 16680 | 16610 | 85 |
| 560 | 20231020 | 100200 | 445118510 | 16640 | 16600 | 16640 | 16590 | 167 |
| 561 | 20231020 | 100100 | 442343450 | 16600 | 16560 | 16650 | 16550 | 351 |
| 562 | 20231020 | 100000 | 436517190 | 16560 | 16490 | 16700 | 16490 | 1162 |
| 563 | 20231020 | 095900 | 417278730 | 16490 | 16490 | 16490 | 16490 | 411 |
| 564 | 20231020 | 095800 | 410501340 | 16490 | 16510 | 16510 | 16490 | 355 |
| 565 | 20231020 | 095700 | 404643350 | 16510 | 16520 | 16520 | 16510 | 160 |
| 566 | 20231020 | 095600 | 402000640 | 16510 | 16540 | 16540 | 16510 | 562 |
| 567 | 20231020 | 095500 | 392713790 | 16540 | 16540 | 16540 | 16540 | 440 |
| 568 | 20231020 | 095400 | 385436190 | 16530 | 16580 | 16580 | 16530 | 572 |
| 569 | 20231020 | 095300 | 375971760 | 16590 | 16570 | 16590 | 16570 | 13 |
| 570 | 20231020 | 095200 | 375756220 | 16550 | 16550 | 16550 | 16500 | 916 |
| 571 | 20231020 | 095100 | 360597460 | 16490 | 16500 | 16500 | 16490 | 811 |
| 572 | 20231020 | 095000 | 347216000 | 16500 | 16490 | 16530 | 16490 | 2087 |
| 573 | 20231020 | 094900 | 312796500 | 16500 | 16620 | 16620 | 16500 | 4131 |
| 574 | 20231020 | 094800 | 244508230 | 16610 | 16630 | 16630 | 16610 | 42 |
| 575 | 20231020 | 094700 | 243810550 | 16630 | 16610 | 16630 | 16610 | 24 |
| 576 | 20231020 | 094600 | 243411510 | 16600 | 16610 | 16630 | 16600 | 243 |
| 577 | 20231020 | 094500 | 239375200 | 16620 | 16610 | 16620 | 16600 | 82 |
| 578 | 20231020 | 094400 | 238013400 | 16600 | 16580 | 16610 | 16580 | 287 |
| 579 | 20231020 | 094300 | 233246490 | 16590 | 16680 | 16680 | 16590 | 1445 |
| 580 | 20231020 | 094200 | 209246910 | 16690 | 16730 | 16730 | 16690 | 741 |
| 581 | 20231020 | 094100 | 196876350 | 16690 | 16710 | 16760 | 16690 | 230 |
| 582 | 20231020 | 094000 | 193033700 | 16700 | 16670 | 16700 | 16670 | 154 |
| 583 | 20231020 | 093900 | 190463680 | 16670 | 16650 | 16670 | 16640 | 207 |
| 584 | 20231020 | 093800 | 187016220 | 16650 | 16650 | 16650 | 16650 | 37 |
| 585 | 20231020 | 093700 | 186400170 | 16660 | 16660 | 16660 | 16660 | 28 |
| 586 | 20231020 | 093600 | 185933690 | 16640 | 16630 | 16640 | 16630 | 61 |
| 587 | 20231020 | 093500 | 184918940 | 16640 | 16650 | 16650 | 16640 | 908 |
| 588 | 20231020 | 093400 | 169809290 | 16640 | 16660 | 16660 | 16640 | 2021 |
| 589 | 20231020 | 093300 | 136148970 | 16670 | 16710 | 16710 | 16660 | 210 |
| 590 | 20231020 | 093200 | 132645860 | 16720 | 16690 | 16720 | 16690 | 30 |
| 591 | 20231020 | 093100 | 132144980 | 16690 | 16670 | 16690 | 16670 | 137 |
| 592 | 20231020 | 093000 | 129860260 | 16670 | 16670 | 16670 | 16670 | 96 |
| 593 | 20231020 | 092900 | 128259940 | 16670 | 16670 | 16670 | 16670 | 30 |
| 594 | 20231020 | 092800 | 127759840 | 16670 | 16660 | 16670 | 16660 | 29 |
| 595 | 20231020 | 092700 | 127276680 | 16670 | 16670 | 16670 | 16670 | 58 |
| 596 | 20231020 | 092600 | 126309820 | 16670 | 16650 | 16670 | 16630 | 85 |
| 597 | 20231020 | 092500 | 124893290 | 16630 | 16560 | 16630 | 16560 | 1079 |
| 598 | 20231020 | 092400 | 106984740 | 16560 | 16570 | 16570 | 16560 | 33 |
| 599 | 20231020 | 092300 | 106438130 | 16570 | 16600 | 16600 | 16550 | 130 |
| 600 | 20231020 | 092200 | 104285540 | 16600 | 16580 | 16600 | 16580 | 128 |
| 601 | 20231020 | 092100 | 102161120 | 16560 | 16600 | 16600 | 16560 | 320 |
| 602 | 20231020 | 092000 | 96854860 | 16600 | 16600 | 16600 | 16570 | 294 |
| 603 | 20231020 | 091900 | 91976650 | 16630 | 16590 | 16630 | 16570 | 283 |
| 604 | 20231020 | 091800 | 87281840 | 16600 | 16590 | 16610 | 16590 | 316 |
| 605 | 20231020 | 091700 | 82037300 | 16610 | 16590 | 16610 | 16590 | 101 |
| 606 | 20231020 | 091600 | 80361190 | 16590 | 16560 | 16590 | 16560 | 62 |
| 607 | 20231020 | 091500 | 79334440 | 16560 | 16560 | 16580 | 16550 | 333 |
| 608 | 20231020 | 091400 | 73819050 | 16560 | 16630 | 16630 | 16560 | 358 |
| 609 | 20231020 | 091300 | 67873570 | 16640 | 16640 | 16640 | 16640 | 20 |
| 610 | 20231020 | 091200 | 67540770 | 16650 | 16700 | 16700 | 16650 | 1857 |
| 611 | 20231020 | 091100 | 36602940 | 16710 | 16710 | 16710 | 16710 | 8 |
| 612 | 20231020 | 091000 | 36469260 | 16700 | 16700 | 16700 | 16700 | 20 |
| 613 | 20231020 | 090900 | 36135260 | 16700 | 16760 | 16760 | 16700 | 638 |
| 614 | 20231020 | 090800 | 25459340 | 16760 | 16750 | 16760 | 16750 | 179 |
| 615 | 20231020 | 090700 | 22459310 | 16760 | 16770 | 16770 | 16760 | 64 |
| 616 | 20231020 | 090600 | 21386660 | 16750 | 16780 | 16780 | 16750 | 161 |
| 617 | 20231020 | 090500 | 18688250 | 16750 | 16740 | 16750 | 16740 | 66 |
| 618 | 20231020 | 090400 | 17582800 | 16730 | 16730 | 16740 | 16730 | 144 |
| 619 | 20231020 | 090300 | 15173670 | 16700 | 16700 | 16700 | 16700 | 117 |
| 620 | 20231020 | 090200 | 13219770 | 16660 | 16620 | 16660 | 16620 | 19 |
| 621 | 20231020 | 090100 | 12903360 | 16620 | 16610 | 16620 | 16600 | 48 |
| 622 | 20231020 | 090000 | 12106110 | 16610 | 16520 | 16620 | 16460 | 734 |