33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 192900 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 4276 |
| 3 | 20231012 | 192800 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 4 | 20231012 | 192700 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 5 | 20231012 | 192600 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 6 | 20231012 | 192500 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 7 | 20231012 | 192400 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 8 | 20231012 | 192300 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 9 | 20231012 | 192200 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 10 | 20231012 | 192100 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 11 | 20231012 | 192000 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 12 | 20231012 | 191900 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 13 | 20231012 | 191800 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 14 | 20231012 | 191700 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 15 | 20231012 | 191600 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 16 | 20231012 | 191500 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 17 | 20231012 | 191400 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 18 | 20231012 | 191300 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 19 | 20231012 | 191200 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 20 | 20231012 | 191100 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 21 | 20231012 | 191000 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 22 | 20231012 | 190900 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 23 | 20231012 | 190800 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 24 | 20231012 | 190700 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 25 | 20231012 | 190600 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 26 | 20231012 | 190500 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 27 | 20231012 | 190400 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 28 | 20231012 | 190300 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 29 | 20231012 | 190200 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 30 | 20231012 | 190100 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 31 | 20231012 | 190000 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 32 | 20231012 | 185900 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 4276 |
| 33 | 20231012 | 185800 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 34 | 20231012 | 185700 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 35 | 20231012 | 185600 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 36 | 20231012 | 185500 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 37 | 20231012 | 185400 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 38 | 20231012 | 185300 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 39 | 20231012 | 185200 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 40 | 20231012 | 185100 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 41 | 20231012 | 185000 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 42 | 20231012 | 184900 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 43 | 20231012 | 184800 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 44 | 20231012 | 184700 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 45 | 20231012 | 184600 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 46 | 20231012 | 184500 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 47 | 20231012 | 184400 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 48 | 20231012 | 184300 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 49 | 20231012 | 184200 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 50 | 20231012 | 184100 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 51 | 20231012 | 184000 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 52 | 20231012 | 183900 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 53 | 20231012 | 183800 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 54 | 20231012 | 183700 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 55 | 20231012 | 183600 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 56 | 20231012 | 183500 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 57 | 20231012 | 183400 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 58 | 20231012 | 183300 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 59 | 20231012 | 183200 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 60 | 20231012 | 183100 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 61 | 20231012 | 183000 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 62 | 20231012 | 182900 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 4276 |
| 63 | 20231012 | 182800 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 64 | 20231012 | 182700 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 65 | 20231012 | 182600 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 66 | 20231012 | 182500 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 67 | 20231012 | 182400 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 68 | 20231012 | 182300 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 69 | 20231012 | 182200 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 70 | 20231012 | 182100 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 71 | 20231012 | 182000 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 72 | 20231012 | 181900 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 73 | 20231012 | 181800 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 74 | 20231012 | 181700 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 75 | 20231012 | 181600 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 76 | 20231012 | 181500 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 77 | 20231012 | 181400 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 78 | 20231012 | 181300 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 79 | 20231012 | 181200 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 80 | 20231012 | 181100 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 81 | 20231012 | 181000 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 82 | 20231012 | 180900 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 83 | 20231012 | 180800 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 84 | 20231012 | 180700 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 85 | 20231012 | 180600 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 86 | 20231012 | 180500 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 87 | 20231012 | 180400 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 88 | 20231012 | 180300 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 89 | 20231012 | 180200 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 90 | 20231012 | 180100 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 91 | 20231012 | 180000 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 92 | 20231012 | 175900 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 4276 |
| 93 | 20231012 | 175800 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 94 | 20231012 | 175700 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 95 | 20231012 | 175600 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 96 | 20231012 | 175500 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 97 | 20231012 | 175400 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 98 | 20231012 | 175300 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 99 | 20231012 | 175200 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 100 | 20231012 | 175100 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 101 | 20231012 | 175000 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 102 | 20231012 | 174900 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 103 | 20231012 | 174800 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 104 | 20231012 | 174700 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 105 | 20231012 | 174600 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 106 | 20231012 | 174500 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 107 | 20231012 | 174400 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 108 | 20231012 | 174300 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 109 | 20231012 | 174200 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 110 | 20231012 | 174100 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 111 | 20231012 | 174000 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 112 | 20231012 | 173900 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 113 | 20231012 | 173800 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 114 | 20231012 | 173700 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 115 | 20231012 | 173600 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 116 | 20231012 | 173500 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 117 | 20231012 | 173400 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 118 | 20231012 | 173300 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 119 | 20231012 | 173200 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 120 | 20231012 | 173100 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 121 | 20231012 | 173000 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 122 | 20231012 | 172900 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 4276 |
| 123 | 20231012 | 172800 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 124 | 20231012 | 172700 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 125 | 20231012 | 172600 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 126 | 20231012 | 172500 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 127 | 20231012 | 172400 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 128 | 20231012 | 172300 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 129 | 20231012 | 172200 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 130 | 20231012 | 172100 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 131 | 20231012 | 172000 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 132 | 20231012 | 171900 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 133 | 20231012 | 171800 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 134 | 20231012 | 171700 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 135 | 20231012 | 171600 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 136 | 20231012 | 171500 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 137 | 20231012 | 171400 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 138 | 20231012 | 171300 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 139 | 20231012 | 171200 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 140 | 20231012 | 171100 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 141 | 20231012 | 171000 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 142 | 20231012 | 170900 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 143 | 20231012 | 170800 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 144 | 20231012 | 170700 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 145 | 20231012 | 170600 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 146 | 20231012 | 170500 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 147 | 20231012 | 170400 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 148 | 20231012 | 170300 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 149 | 20231012 | 170200 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 150 | 20231012 | 170100 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 151 | 20231012 | 170000 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 152 | 20231012 | 165900 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 4276 |
| 153 | 20231012 | 165800 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 154 | 20231012 | 165700 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 155 | 20231012 | 165600 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 156 | 20231012 | 165500 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 157 | 20231012 | 165400 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 158 | 20231012 | 165300 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 159 | 20231012 | 165200 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 160 | 20231012 | 165100 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 161 | 20231012 | 165000 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 162 | 20231012 | 164900 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 163 | 20231012 | 164800 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 164 | 20231012 | 164700 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 165 | 20231012 | 164600 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 166 | 20231012 | 164500 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 167 | 20231012 | 164400 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 168 | 20231012 | 164300 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 169 | 20231012 | 164200 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 170 | 20231012 | 164100 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 171 | 20231012 | 164000 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 172 | 20231012 | 163900 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 173 | 20231012 | 163800 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 174 | 20231012 | 163700 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 175 | 20231012 | 163600 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 176 | 20231012 | 163500 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 177 | 20231012 | 163400 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 178 | 20231012 | 163300 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 179 | 20231012 | 163200 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 180 | 20231012 | 163100 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 181 | 20231012 | 163000 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 182 | 20231012 | 162900 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 4276 |
| 183 | 20231012 | 162800 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 184 | 20231012 | 162700 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 185 | 20231012 | 162600 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 186 | 20231012 | 162500 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 187 | 20231012 | 162400 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 188 | 20231012 | 162300 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 189 | 20231012 | 162200 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 190 | 20231012 | 162100 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 191 | 20231012 | 162000 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 192 | 20231012 | 161900 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 193 | 20231012 | 161800 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 194 | 20231012 | 161700 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 195 | 20231012 | 161600 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 196 | 20231012 | 161500 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 197 | 20231012 | 161400 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 198 | 20231012 | 161300 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 199 | 20231012 | 161200 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 200 | 20231012 | 161100 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 201 | 20231012 | 161000 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 202 | 20231012 | 160900 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 203 | 20231012 | 160800 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 204 | 20231012 | 160700 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 205 | 20231012 | 160600 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 206 | 20231012 | 160500 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 207 | 20231012 | 160400 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 208 | 20231012 | 160300 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 209 | 20231012 | 160200 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 210 | 20231012 | 160100 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 211 | 20231012 | 160000 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 212 | 20231012 | 155900 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 4276 |
| 213 | 20231012 | 155800 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 214 | 20231012 | 155700 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 215 | 20231012 | 155600 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 216 | 20231012 | 155500 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 217 | 20231012 | 155400 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 218 | 20231012 | 155300 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 219 | 20231012 | 155200 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 220 | 20231012 | 155100 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 221 | 20231012 | 155000 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 222 | 20231012 | 154900 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 223 | 20231012 | 154800 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 224 | 20231012 | 154700 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 225 | 20231012 | 154600 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 226 | 20231012 | 154500 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 227 | 20231012 | 154400 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 228 | 20231012 | 154300 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 229 | 20231012 | 154200 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 230 | 20231012 | 154100 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 231 | 20231012 | 154000 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 232 | 20231012 | 153900 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 233 | 20231012 | 153800 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 234 | 20231012 | 153700 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 235 | 20231012 | 153600 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 236 | 20231012 | 153500 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 237 | 20231012 | 153400 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 238 | 20231012 | 153300 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 239 | 20231012 | 153200 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 240 | 20231012 | 153100 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 0 |
| 241 | 20231012 | 153000 | 2527275920 | 14970 | 14970 | 14970 | 14970 | 4276 |
| 242 | 20231012 | 152900 | 2463264200 | 14890 | 14890 | 14890 | 14890 | 0 |
| 243 | 20231012 | 152800 | 2463264200 | 14890 | 14890 | 14890 | 14890 | 0 |
| 244 | 20231012 | 152700 | 2463264200 | 14890 | 14890 | 14890 | 14890 | 0 |
| 245 | 20231012 | 152600 | 2463264200 | 14890 | 14890 | 14890 | 14890 | 0 |
| 246 | 20231012 | 152500 | 2463264200 | 14890 | 14890 | 14890 | 14890 | 0 |
| 247 | 20231012 | 152400 | 2463264200 | 14890 | 14890 | 14890 | 14890 | 0 |
| 248 | 20231012 | 152300 | 2463264200 | 14890 | 14890 | 14890 | 14890 | 0 |
| 249 | 20231012 | 152200 | 2463264200 | 14890 | 14890 | 14890 | 14890 | 0 |
| 250 | 20231012 | 152100 | 2463264200 | 14890 | 14890 | 14890 | 14890 | 0 |
| 251 | 20231012 | 152000 | 2463264200 | 14890 | 14890 | 14890 | 14890 | 0 |
| 252 | 20231012 | 151900 | 2463264200 | 14890 | 14930 | 14940 | 14880 | 703 |
| 253 | 20231012 | 151800 | 2452794480 | 14930 | 14930 | 14930 | 14920 | 268 |
| 254 | 20231012 | 151700 | 2448795090 | 14920 | 14920 | 14920 | 14910 | 608 |
| 255 | 20231012 | 151600 | 2439725710 | 14920 | 14950 | 14950 | 14920 | 1027 |
| 256 | 20231012 | 151500 | 2424375860 | 14960 | 14960 | 14970 | 14960 | 598 |
| 257 | 20231012 | 151400 | 2415429730 | 14970 | 14960 | 14970 | 14960 | 191 |
| 258 | 20231012 | 151300 | 2412571690 | 14960 | 14960 | 14960 | 14960 | 115 |
| 259 | 20231012 | 151200 | 2410851290 | 14970 | 14980 | 14980 | 14970 | 548 |
| 260 | 20231012 | 151100 | 2402645560 | 14980 | 14990 | 14990 | 14980 | 103 |
| 261 | 20231012 | 151000 | 2401101710 | 15000 | 15010 | 15010 | 15000 | 535 |
| 262 | 20231012 | 150900 | 2393076510 | 15010 | 15010 | 15010 | 15010 | 168 |
| 263 | 20231012 | 150800 | 2390554830 | 15010 | 15010 | 15010 | 15010 | 370 |
| 264 | 20231012 | 150700 | 2385001130 | 15010 | 15000 | 15010 | 15000 | 1303 |
| 265 | 20231012 | 150600 | 2365448970 | 15000 | 15010 | 15010 | 15000 | 410 |
| 266 | 20231012 | 150500 | 2359296480 | 15010 | 15010 | 15020 | 15010 | 486 |
| 267 | 20231012 | 150400 | 2352001430 | 15010 | 15010 | 15010 | 15000 | 715 |
| 268 | 20231012 | 150300 | 2341269590 | 15000 | 15000 | 15000 | 15000 | 264 |
| 269 | 20231012 | 150200 | 2337309590 | 14990 | 15000 | 15000 | 14990 | 586 |
| 270 | 20231012 | 150100 | 2328519760 | 15010 | 15020 | 15020 | 15010 | 797 |
| 271 | 20231012 | 150000 | 2316552930 | 15020 | 15030 | 15030 | 15020 | 335 |
| 272 | 20231012 | 145900 | 2311519760 | 15020 | 15010 | 15020 | 15010 | 546 |
| 273 | 20231012 | 145800 | 2303319320 | 15020 | 15030 | 15030 | 15010 | 962 |
| 274 | 20231012 | 145700 | 2288869890 | 15020 | 15030 | 15030 | 15020 | 81 |
| 275 | 20231012 | 145600 | 2287652700 | 15020 | 15020 | 15020 | 15010 | 450 |
| 276 | 20231012 | 145500 | 2280893810 | 15020 | 15010 | 15020 | 15010 | 177 |
| 277 | 20231012 | 145400 | 2278236670 | 15010 | 15000 | 15010 | 15000 | 286 |
| 278 | 20231012 | 145300 | 2273945250 | 15000 | 14990 | 15000 | 14990 | 300 |
| 279 | 20231012 | 145200 | 2269447310 | 14990 | 15020 | 15020 | 14990 | 1214 |
| 280 | 20231012 | 145100 | 2251217150 | 15030 | 15030 | 15030 | 15020 | 93 |
| 281 | 20231012 | 145000 | 2249819410 | 15030 | 15020 | 15030 | 15020 | 645 |
| 282 | 20231012 | 144900 | 2240125390 | 15030 | 15020 | 15030 | 15020 | 291 |
| 283 | 20231012 | 144800 | 2235754330 | 15020 | 15030 | 15030 | 15020 | 719 |
| 284 | 20231012 | 144700 | 2224951970 | 15030 | 15020 | 15030 | 15010 | 858 |
| 285 | 20231012 | 144600 | 2212060460 | 15010 | 15010 | 15020 | 15010 | 706 |
| 286 | 20231012 | 144500 | 2201459050 | 15020 | 15020 | 15020 | 15010 | 300 |
| 287 | 20231012 | 144400 | 2196953300 | 15020 | 15000 | 15020 | 15000 | 1222 |
| 288 | 20231012 | 144300 | 2178601980 | 15000 | 14990 | 15000 | 14990 | 279 |
| 289 | 20231012 | 144200 | 2174419220 | 14990 | 14980 | 14990 | 14980 | 170 |
| 290 | 20231012 | 144100 | 2171871120 | 14980 | 14990 | 14990 | 14970 | 479 |
| 291 | 20231012 | 144000 | 2164695270 | 14990 | 15010 | 15010 | 14990 | 101 |
| 292 | 20231012 | 143900 | 2163180180 | 15010 | 15030 | 15040 | 14950 | 713 |
| 293 | 20231012 | 143800 | 2152475240 | 15020 | 15030 | 15030 | 15020 | 1607 |
| 294 | 20231012 | 143700 | 2128337420 | 15030 | 15010 | 15030 | 15010 | 1082 |
| 295 | 20231012 | 143600 | 2112090710 | 15010 | 15000 | 15020 | 15000 | 633 |
| 296 | 20231012 | 143500 | 2102590810 | 15000 | 14980 | 15000 | 14970 | 378 |
| 297 | 20231012 | 143400 | 2096926770 | 14970 | 14990 | 14990 | 14970 | 167 |
| 298 | 20231012 | 143300 | 2094424540 | 14990 | 14980 | 14990 | 14980 | 79 |
| 299 | 20231012 | 143200 | 2093240600 | 14980 | 14950 | 14980 | 14950 | 784 |
| 300 | 20231012 | 143100 | 2081505440 | 14950 | 14950 | 14950 | 14940 | 341 |
| 301 | 20231012 | 143000 | 2076409850 | 14940 | 14930 | 14940 | 14930 | 224 |
| 302 | 20231012 | 142900 | 2073063320 | 14930 | 14920 | 14930 | 14910 | 225 |
| 303 | 20231012 | 142800 | 2069705970 | 14920 | 14900 | 14920 | 14900 | 346 |
| 304 | 20231012 | 142700 | 2064549140 | 14900 | 14910 | 14910 | 14900 | 1488 |
| 305 | 20231012 | 142600 | 2042365790 | 14910 | 14900 | 14910 | 14900 | 1285 |
| 306 | 20231012 | 142500 | 2023208940 | 14890 | 14900 | 14910 | 14890 | 787 |
| 307 | 20231012 | 142400 | 2011480770 | 14900 | 14900 | 14900 | 14900 | 72 |
| 308 | 20231012 | 142300 | 2010407970 | 14900 | 14880 | 14900 | 14880 | 593 |
| 309 | 20231012 | 142200 | 2001579030 | 14880 | 14880 | 14890 | 14880 | 48 |
| 310 | 20231012 | 142100 | 2000864510 | 14880 | 14880 | 14880 | 14880 | 13 |
| 311 | 20231012 | 142000 | 2000671070 | 14880 | 14880 | 14880 | 14880 | 72 |
| 312 | 20231012 | 141900 | 1999599710 | 14880 | 14880 | 14890 | 14880 | 111 |
| 313 | 20231012 | 141800 | 1997947030 | 14890 | 14880 | 14890 | 14880 | 25 |
| 314 | 20231012 | 141700 | 1997574970 | 14880 | 14880 | 14880 | 14880 | 4 |
| 315 | 20231012 | 141600 | 1997515450 | 14880 | 14880 | 14890 | 14880 | 96 |
| 316 | 20231012 | 141500 | 1996086260 | 14890 | 14880 | 14890 | 14880 | 122 |
| 317 | 20231012 | 141400 | 1994270420 | 14890 | 14880 | 14890 | 14880 | 7 |
| 318 | 20231012 | 141300 | 1994166220 | 14880 | 14890 | 14890 | 14880 | 121 |
| 319 | 20231012 | 141200 | 1992364580 | 14880 | 14890 | 14890 | 14880 | 104 |
| 320 | 20231012 | 141100 | 1990816100 | 14880 | 14890 | 14890 | 14880 | 11 |
| 321 | 20231012 | 141000 | 1990652400 | 14890 | 14880 | 14890 | 14880 | 8 |
| 322 | 20231012 | 140900 | 1990533320 | 14880 | 14880 | 14890 | 14880 | 41 |
| 323 | 20231012 | 140800 | 1989923010 | 14890 | 14890 | 14890 | 14880 | 124 |
| 324 | 20231012 | 140700 | 1988076680 | 14890 | 14890 | 14890 | 14890 | 1315 |
| 325 | 20231012 | 140600 | 1968496330 | 14890 | 14900 | 14900 | 14890 | 27 |
| 326 | 20231012 | 140500 | 1968094240 | 14900 | 14890 | 14900 | 14890 | 98 |
| 327 | 20231012 | 140400 | 1966634110 | 14890 | 14900 | 14900 | 14890 | 56 |
| 328 | 20231012 | 140300 | 1965800190 | 14900 | 14890 | 14900 | 14890 | 17 |
| 329 | 20231012 | 140200 | 1965547040 | 14900 | 14900 | 14900 | 14890 | 66 |
| 330 | 20231012 | 140100 | 1964563720 | 14890 | 14890 | 14900 | 14890 | 85 |
| 331 | 20231012 | 140000 | 1963297350 | 14890 | 14890 | 14900 | 14890 | 18 |
| 332 | 20231012 | 135900 | 1963029290 | 14900 | 14900 | 14900 | 14900 | 211 |
| 333 | 20231012 | 135800 | 1959885390 | 14900 | 14890 | 14900 | 14890 | 124 |
| 334 | 20231012 | 135700 | 1958037880 | 14890 | 14890 | 14900 | 14880 | 396 |
| 335 | 20231012 | 135600 | 1952142440 | 14890 | 14880 | 14890 | 14880 | 9 |
| 336 | 20231012 | 135500 | 1952008490 | 14880 | 14880 | 14890 | 14880 | 31 |
| 337 | 20231012 | 135400 | 1951546980 | 14910 | 14900 | 14910 | 14900 | 82 |
| 338 | 20231012 | 135300 | 1950324510 | 14910 | 14910 | 14910 | 14910 | 73 |
| 339 | 20231012 | 135200 | 1949236080 | 14910 | 14910 | 14920 | 14910 | 63 |
| 340 | 20231012 | 135100 | 1948296650 | 14910 | 14890 | 14910 | 14880 | 134 |
| 341 | 20231012 | 135000 | 1946300390 | 14890 | 14870 | 14890 | 14860 | 145 |
| 342 | 20231012 | 134900 | 1944142960 | 14870 | 14870 | 14870 | 14850 | 236 |
| 343 | 20231012 | 134800 | 1940634630 | 14860 | 14870 | 14880 | 14860 | 113 |
| 344 | 20231012 | 134700 | 1938953470 | 14870 | 14860 | 14870 | 14860 | 12 |
| 345 | 20231012 | 134600 | 1938775130 | 14860 | 14900 | 14900 | 14850 | 81 |
| 346 | 20231012 | 134500 | 1937571000 | 14910 | 14860 | 14910 | 14860 | 201 |
| 347 | 20231012 | 134400 | 1934579970 | 14850 | 14910 | 14910 | 14850 | 1474 |
| 348 | 20231012 | 134300 | 1912614270 | 14910 | 14920 | 14920 | 14910 | 87 |
| 349 | 20231012 | 134200 | 1911316350 | 14910 | 14910 | 14930 | 14910 | 191 |
| 350 | 20231012 | 134100 | 1908466460 | 14910 | 14910 | 14920 | 14910 | 238 |
| 351 | 20231012 | 134000 | 1904915580 | 14920 | 14910 | 14920 | 14910 | 88 |
| 352 | 20231012 | 133900 | 1903602680 | 14910 | 14910 | 14920 | 14910 | 15 |
| 353 | 20231012 | 133800 | 1903378990 | 14910 | 14910 | 14910 | 14900 | 259 |
| 354 | 20231012 | 133700 | 1899517920 | 14900 | 14900 | 14910 | 14900 | 15 |
| 355 | 20231012 | 133600 | 1899294370 | 14910 | 14910 | 14910 | 14900 | 429 |
| 356 | 20231012 | 133500 | 1892900750 | 14900 | 14900 | 14920 | 14900 | 41 |
| 357 | 20231012 | 133400 | 1892289290 | 14900 | 14930 | 14930 | 14900 | 93 |
| 358 | 20231012 | 133300 | 1890900860 | 14940 | 14870 | 14940 | 14870 | 1423 |
| 359 | 20231012 | 133200 | 1869708220 | 14860 | 14860 | 14870 | 14860 | 817 |
| 360 | 20231012 | 133100 | 1857566560 | 14870 | 14870 | 14870 | 14860 | 101 |
| 361 | 20231012 | 133000 | 1856065430 | 14860 | 14860 | 14870 | 14860 | 11 |
| 362 | 20231012 | 132900 | 1855901960 | 14870 | 14860 | 14870 | 14860 | 90 |
| 363 | 20231012 | 132800 | 1854563840 | 14860 | 14870 | 14870 | 14860 | 34 |
| 364 | 20231012 | 132700 | 1854058330 | 14870 | 14870 | 14870 | 14860 | 291 |
| 365 | 20231012 | 132600 | 1849731460 | 14860 | 14870 | 14870 | 14860 | 41 |
| 366 | 20231012 | 132500 | 1849122110 | 14870 | 14870 | 14870 | 14860 | 123 |
| 367 | 20231012 | 132400 | 1847293420 | 14860 | 14870 | 14870 | 14860 | 688 |
| 368 | 20231012 | 132300 | 1837062950 | 14870 | 14880 | 14880 | 14870 | 18 |
| 369 | 20231012 | 132200 | 1836795210 | 14880 | 14880 | 14880 | 14870 | 46 |
| 370 | 20231012 | 132100 | 1836110780 | 14870 | 14870 | 14880 | 14870 | 105 |
| 371 | 20231012 | 132000 | 1834548520 | 14870 | 14880 | 14880 | 14870 | 19 |
| 372 | 20231012 | 131900 | 1834265920 | 14870 | 14870 | 14880 | 14870 | 19 |
| 373 | 20231012 | 131800 | 1833983350 | 14870 | 14880 | 14880 | 14870 | 212 |
| 374 | 20231012 | 131700 | 1830829960 | 14880 | 14870 | 14880 | 14870 | 8 |
| 375 | 20231012 | 131600 | 1830710980 | 14870 | 14880 | 14880 | 14870 | 13 |
| 376 | 20231012 | 131500 | 1830517590 | 14870 | 14880 | 14880 | 14870 | 11 |
| 377 | 20231012 | 131400 | 1830353980 | 14870 | 14870 | 14870 | 14870 | 201 |
| 378 | 20231012 | 131300 | 1827365110 | 14860 | 14870 | 14870 | 14860 | 25 |
| 379 | 20231012 | 131200 | 1826993420 | 14860 | 14860 | 14860 | 14860 | 6 |
| 380 | 20231012 | 131100 | 1826904260 | 14860 | 14850 | 14870 | 14850 | 797 |
| 381 | 20231012 | 131000 | 1815060770 | 14850 | 14850 | 14850 | 14850 | 8 |
| 382 | 20231012 | 130900 | 1814941970 | 14850 | 14870 | 14870 | 14850 | 47 |
| 383 | 20231012 | 130800 | 1814243500 | 14870 | 14870 | 14880 | 14870 | 25 |
| 384 | 20231012 | 130700 | 1813871710 | 14860 | 14850 | 14870 | 14850 | 345 |
| 385 | 20231012 | 130600 | 1808744300 | 14850 | 14850 | 14850 | 14850 | 40 |
| 386 | 20231012 | 130500 | 1808150300 | 14860 | 14860 | 14860 | 14850 | 54 |
| 387 | 20231012 | 130400 | 1807347960 | 14860 | 14860 | 14860 | 14850 | 97 |
| 388 | 20231012 | 130300 | 1805906600 | 14850 | 14840 | 14860 | 14840 | 327 |
| 389 | 20231012 | 130200 | 1801050670 | 14850 | 14830 | 14850 | 14830 | 210 |
| 390 | 20231012 | 130100 | 1797934040 | 14840 | 14840 | 14840 | 14830 | 33 |
| 391 | 20231012 | 130000 | 1797444370 | 14830 | 14830 | 14830 | 14830 | 11 |
| 392 | 20231012 | 125900 | 1797281240 | 14830 | 14810 | 14830 | 14810 | 68 |
| 393 | 20231012 | 125800 | 1796272920 | 14810 | 14810 | 14810 | 14810 | 6 |
| 394 | 20231012 | 125700 | 1796184060 | 14830 | 14830 | 14830 | 14810 | 162 |
| 395 | 20231012 | 125600 | 1793781720 | 14830 | 14830 | 14830 | 14800 | 109 |
| 396 | 20231012 | 125500 | 1792165400 | 14830 | 14830 | 14840 | 14830 | 501 |
| 397 | 20231012 | 125400 | 1784735530 | 14800 | 14800 | 14830 | 14800 | 813 |
| 398 | 20231012 | 125300 | 1772679190 | 14810 | 14830 | 14830 | 14810 | 88 |
| 399 | 20231012 | 125200 | 1771374490 | 14820 | 14850 | 14850 | 14820 | 76 |
| 400 | 20231012 | 125100 | 1770246400 | 14860 | 14830 | 14860 | 14830 | 233 |
| 401 | 20231012 | 125000 | 1766790090 | 14830 | 14820 | 14830 | 14820 | 44 |
| 402 | 20231012 | 124900 | 1766137660 | 14830 | 14820 | 14830 | 14820 | 81 |
| 403 | 20231012 | 124800 | 1764936540 | 14820 | 14820 | 14820 | 14820 | 7 |
| 404 | 20231012 | 124700 | 1764832800 | 14830 | 14810 | 14830 | 14810 | 47 |
| 405 | 20231012 | 124600 | 1764136180 | 14800 | 14840 | 14840 | 14800 | 197 |
| 406 | 20231012 | 124500 | 1761215840 | 14840 | 14830 | 14840 | 14830 | 76 |
| 407 | 20231012 | 124400 | 1760088080 | 14830 | 14800 | 14840 | 14800 | 42 |
| 408 | 20231012 | 124300 | 1759465180 | 14840 | 14830 | 14840 | 14830 | 68 |
| 409 | 20231012 | 124200 | 1758456090 | 14830 | 14850 | 14850 | 14830 | 13 |
| 410 | 20231012 | 124100 | 1758263200 | 14800 | 14800 | 14800 | 14800 | 10 |
| 411 | 20231012 | 124000 | 1758115200 | 14800 | 14860 | 14860 | 14800 | 40 |
| 412 | 20231012 | 123900 | 1757521160 | 14860 | 14860 | 14870 | 14860 | 30 |
| 413 | 20231012 | 123800 | 1757075180 | 14860 | 14850 | 14860 | 14850 | 47 |
| 414 | 20231012 | 123700 | 1756377030 | 14850 | 14840 | 14850 | 14810 | 41 |
| 415 | 20231012 | 123600 | 1755768460 | 14860 | 14860 | 14870 | 14860 | 106 |
| 416 | 20231012 | 123500 | 1754193260 | 14860 | 14850 | 14870 | 14850 | 107 |
| 417 | 20231012 | 123400 | 1752602840 | 14850 | 14830 | 14850 | 14830 | 95 |
| 418 | 20231012 | 123300 | 1751193670 | 14820 | 14830 | 14830 | 14820 | 84 |
| 419 | 20231012 | 123200 | 1749948040 | 14820 | 14820 | 14820 | 14820 | 1 |
| 420 | 20231012 | 123100 | 1749933220 | 14790 | 14840 | 14840 | 14790 | 37 |
| 421 | 20231012 | 123000 | 1749384500 | 14830 | 14800 | 14830 | 14780 | 185 |
| 422 | 20231012 | 122900 | 1746644370 | 14790 | 14790 | 14800 | 14780 | 248 |
| 423 | 20231012 | 122800 | 1742976440 | 14790 | 14790 | 14790 | 14790 | 3 |
| 424 | 20231012 | 122700 | 1742932070 | 14790 | 14810 | 14810 | 14790 | 1043 |
| 425 | 20231012 | 122600 | 1727495680 | 14810 | 14820 | 14820 | 14810 | 215 |
| 426 | 20231012 | 122500 | 1724309910 | 14820 | 14820 | 14830 | 14820 | 97 |
| 427 | 20231012 | 122400 | 1722872330 | 14820 | 14820 | 14820 | 14810 | 115 |
| 428 | 20231012 | 122300 | 1721168060 | 14820 | 14810 | 14820 | 14810 | 6 |
| 429 | 20231012 | 122200 | 1721079180 | 14810 | 14840 | 14840 | 14800 | 2179 |
| 430 | 20231012 | 122100 | 1688790330 | 14840 | 14850 | 14850 | 14840 | 1520 |
| 431 | 20231012 | 122000 | 1666228630 | 14850 | 14850 | 14860 | 14850 | 105 |
| 432 | 20231012 | 121900 | 1664668430 | 14850 | 14860 | 14860 | 14850 | 11 |
| 433 | 20231012 | 121800 | 1664505050 | 14850 | 14870 | 14870 | 14850 | 18 |
| 434 | 20231012 | 121700 | 1664237660 | 14870 | 14860 | 14870 | 14860 | 73 |
| 435 | 20231012 | 121600 | 1663152210 | 14870 | 14850 | 14870 | 14850 | 44 |
| 436 | 20231012 | 121500 | 1662498440 | 14850 | 14860 | 14860 | 14850 | 7 |
| 437 | 20231012 | 121400 | 1662394450 | 14850 | 14850 | 14860 | 14850 | 10 |
| 438 | 20231012 | 121300 | 1662245930 | 14850 | 14870 | 14870 | 14840 | 92 |
| 439 | 20231012 | 121200 | 1660878050 | 14840 | 14870 | 14870 | 14840 | 117 |
| 440 | 20231012 | 121100 | 1659138530 | 14870 | 14860 | 14870 | 14860 | 17 |
| 441 | 20231012 | 121000 | 1658885830 | 14860 | 14860 | 14860 | 14860 | 21 |
| 442 | 20231012 | 120900 | 1658573770 | 14860 | 14840 | 14860 | 14840 | 79 |
| 443 | 20231012 | 120800 | 1657400730 | 14840 | 14840 | 14840 | 14840 | 3 |
| 444 | 20231012 | 120700 | 1657356210 | 14840 | 14850 | 14850 | 14840 | 104 |
| 445 | 20231012 | 120600 | 1655811890 | 14840 | 14840 | 14840 | 14840 | 4 |
| 446 | 20231012 | 120500 | 1655752530 | 14840 | 14850 | 14850 | 14840 | 427 |
| 447 | 20231012 | 120400 | 1649414780 | 14850 | 14840 | 14850 | 14840 | 10 |
| 448 | 20231012 | 120300 | 1649266310 | 14850 | 14850 | 14850 | 14840 | 37 |
| 449 | 20231012 | 120200 | 1648716920 | 14850 | 14840 | 14850 | 14840 | 79 |
| 450 | 20231012 | 120100 | 1647543880 | 14840 | 14850 | 14850 | 14840 | 10 |
| 451 | 20231012 | 120000 | 1647395450 | 14840 | 14870 | 14870 | 14840 | 89 |
| 452 | 20231012 | 115900 | 1646073760 | 14860 | 14860 | 14870 | 14860 | 20 |
| 453 | 20231012 | 115800 | 1645776510 | 14850 | 14830 | 14850 | 14830 | 521 |
| 454 | 20231012 | 115700 | 1638044490 | 14840 | 14830 | 14840 | 14830 | 237 |
| 455 | 20231012 | 115600 | 1634528800 | 14830 | 14830 | 14840 | 14830 | 49 |
| 456 | 20231012 | 115500 | 1633801840 | 14830 | 14830 | 14840 | 14830 | 294 |
| 457 | 20231012 | 115400 | 1629441110 | 14830 | 14840 | 14840 | 14830 | 23 |
| 458 | 20231012 | 115300 | 1629099960 | 14830 | 14830 | 14840 | 14830 | 33 |
| 459 | 20231012 | 115200 | 1628610340 | 14830 | 14830 | 14830 | 14820 | 870 |
| 460 | 20231012 | 115100 | 1615708470 | 14830 | 14850 | 14860 | 14830 | 945 |
| 461 | 20231012 | 115000 | 1601684190 | 14850 | 14850 | 14860 | 14850 | 98 |
| 462 | 20231012 | 114900 | 1600228470 | 14850 | 14860 | 14860 | 14850 | 16 |
| 463 | 20231012 | 114800 | 1599990840 | 14860 | 14850 | 14860 | 14840 | 73 |
| 464 | 20231012 | 114700 | 1598906910 | 14850 | 14840 | 14850 | 14840 | 139 |
| 465 | 20231012 | 114600 | 1596842930 | 14840 | 14850 | 14850 | 14840 | 48 |
| 466 | 20231012 | 114500 | 1596130320 | 14840 | 14850 | 14850 | 14840 | 37 |
| 467 | 20231012 | 114400 | 1595580980 | 14840 | 14840 | 14850 | 14840 | 48 |
| 468 | 20231012 | 114300 | 1594868560 | 14840 | 14840 | 14850 | 14840 | 156 |
| 469 | 20231012 | 114200 | 1592552050 | 14850 | 14850 | 14850 | 14840 | 905 |
| 470 | 20231012 | 114100 | 1579114170 | 14850 | 14850 | 14860 | 14850 | 106 |
| 471 | 20231012 | 114000 | 1577540050 | 14860 | 14860 | 14860 | 14850 | 79 |
| 472 | 20231012 | 113900 | 1576366180 | 14860 | 14850 | 14860 | 14850 | 99 |
| 473 | 20231012 | 113800 | 1574895750 | 14850 | 14860 | 14860 | 14850 | 30 |
| 474 | 20231012 | 113700 | 1574450140 | 14860 | 14860 | 14860 | 14860 | 381 |
| 475 | 20231012 | 113600 | 1568788480 | 14870 | 14880 | 14880 | 14870 | 1123 |
| 476 | 20231012 | 113500 | 1552089210 | 14880 | 14870 | 14880 | 14870 | 7 |
| 477 | 20231012 | 113400 | 1551985080 | 14870 | 14890 | 14890 | 14870 | 7 |
| 478 | 20231012 | 113300 | 1551880910 | 14870 | 14880 | 14880 | 14870 | 170 |
| 479 | 20231012 | 113200 | 1549351370 | 14870 | 14880 | 14880 | 14870 | 25 |
| 480 | 20231012 | 113100 | 1548979440 | 14880 | 14880 | 14890 | 14880 | 23 |
| 481 | 20231012 | 113000 | 1548637150 | 14880 | 14900 | 14900 | 14880 | 471 |
| 482 | 20231012 | 112900 | 1541628590 | 14880 | 14890 | 14900 | 14880 | 102 |
| 483 | 20231012 | 112800 | 1540109630 | 14880 | 14880 | 14890 | 14880 | 86 |
| 484 | 20231012 | 112700 | 1538829420 | 14880 | 14880 | 14880 | 14880 | 3 |
| 485 | 20231012 | 112600 | 1538784780 | 14900 | 14900 | 14900 | 14890 | 34 |
| 486 | 20231012 | 112500 | 1538278210 | 14900 | 14890 | 14900 | 14890 | 78 |
| 487 | 20231012 | 112400 | 1537116110 | 14890 | 14890 | 14890 | 14890 | 91 |
| 488 | 20231012 | 112300 | 1535761120 | 14900 | 14880 | 14900 | 14880 | 17 |
| 489 | 20231012 | 112200 | 1535507880 | 14900 | 14890 | 14900 | 14880 | 97 |
| 490 | 20231012 | 112100 | 1534063380 | 14890 | 14890 | 14890 | 14880 | 24 |
| 491 | 20231012 | 112000 | 1533706090 | 14900 | 14900 | 14900 | 14900 | 4 |
| 492 | 20231012 | 111900 | 1533646490 | 14920 | 14920 | 14930 | 14920 | 156 |
| 493 | 20231012 | 111800 | 1531318020 | 14920 | 14900 | 14930 | 14900 | 9 |
| 494 | 20231012 | 111700 | 1531183800 | 14890 | 14890 | 14900 | 14890 | 1852 |
| 495 | 20231012 | 111600 | 1503607460 | 14880 | 14890 | 14890 | 14880 | 25 |
| 496 | 20231012 | 111500 | 1503235230 | 14880 | 14880 | 14890 | 14880 | 408 |
| 497 | 20231012 | 111400 | 1497160190 | 14880 | 14910 | 14910 | 14880 | 1584 |
| 498 | 20231012 | 111300 | 1473571690 | 14910 | 14910 | 14910 | 14910 | 412 |
| 499 | 20231012 | 111200 | 1467428770 | 14930 | 14910 | 14930 | 14910 | 332 |
| 500 | 20231012 | 111100 | 1462475830 | 14920 | 14910 | 14920 | 14910 | 62 |
| 501 | 20231012 | 111000 | 1461550860 | 14920 | 14940 | 14940 | 14910 | 3335 |
| 502 | 20231012 | 110900 | 1411784940 | 14950 | 14950 | 14960 | 14950 | 560 |
| 503 | 20231012 | 110800 | 1403412380 | 14950 | 14950 | 14950 | 14950 | 107 |
| 504 | 20231012 | 110700 | 1401812730 | 14950 | 14940 | 14950 | 14940 | 396 |
| 505 | 20231012 | 110600 | 1395892670 | 14940 | 14940 | 14950 | 14940 | 34 |
| 506 | 20231012 | 110500 | 1395384460 | 14940 | 14940 | 14940 | 14940 | 166 |
| 507 | 20231012 | 110400 | 1392904420 | 14940 | 15010 | 15010 | 14940 | 2059 |
| 508 | 20231012 | 110300 | 1362067720 | 15010 | 15010 | 15010 | 15010 | 20 |
| 509 | 20231012 | 110200 | 1361767520 | 15020 | 15010 | 15020 | 15010 | 80 |
| 510 | 20231012 | 110100 | 1360566090 | 15010 | 15040 | 15050 | 15010 | 1739 |
| 511 | 20231012 | 110000 | 1334408950 | 15040 | 15010 | 15040 | 15010 | 476 |
| 512 | 20231012 | 105900 | 1327251760 | 15030 | 14990 | 15030 | 14990 | 265 |
| 513 | 20231012 | 105800 | 1323274760 | 15000 | 14960 | 15000 | 14960 | 119 |
| 514 | 20231012 | 105700 | 1321491210 | 14960 | 14990 | 14990 | 14960 | 9 |
| 515 | 20231012 | 105600 | 1321356390 | 14990 | 15030 | 15030 | 14960 | 334 |
| 516 | 20231012 | 105500 | 1316345450 | 15040 | 15020 | 15040 | 15010 | 109 |
| 517 | 20231012 | 105400 | 1314707080 | 15040 | 15000 | 15040 | 15000 | 1006 |
| 518 | 20231012 | 105300 | 1299601070 | 15000 | 14960 | 15000 | 14960 | 149 |
| 519 | 20231012 | 105200 | 1297366620 | 14960 | 14990 | 15000 | 14960 | 356 |
| 520 | 20231012 | 105100 | 1292034120 | 14950 | 14950 | 14950 | 14950 | 2 |
| 521 | 20231012 | 105000 | 1292004220 | 14940 | 14990 | 14990 | 14940 | 105 |
| 522 | 20231012 | 104900 | 1290430520 | 14990 | 14990 | 14990 | 14940 | 228 |
| 523 | 20231012 | 104800 | 1287013000 | 14990 | 14990 | 14990 | 14980 | 276 |
| 524 | 20231012 | 104700 | 1282875840 | 14990 | 14980 | 14990 | 14980 | 457 |
| 525 | 20231012 | 104600 | 1276029950 | 14970 | 14960 | 14970 | 14930 | 180 |
| 526 | 20231012 | 104500 | 1273338890 | 14950 | 14940 | 14950 | 14940 | 30 |
| 527 | 20231012 | 104400 | 1272890440 | 14950 | 14960 | 14960 | 14940 | 62 |
| 528 | 20231012 | 104300 | 1271962950 | 14940 | 14950 | 14960 | 14940 | 47 |
| 529 | 20231012 | 104200 | 1271260290 | 14950 | 14940 | 14950 | 14940 | 89 |
| 530 | 20231012 | 104100 | 1269929830 | 14940 | 14940 | 14940 | 14940 | 62 |
| 531 | 20231012 | 104000 | 1269003550 | 14940 | 14930 | 14940 | 14930 | 64 |
| 532 | 20231012 | 103900 | 1268047540 | 14940 | 14960 | 14970 | 14930 | 612 |
| 533 | 20231012 | 103800 | 1258903860 | 14950 | 14940 | 14970 | 14940 | 395 |
| 534 | 20231012 | 103700 | 1252996480 | 14940 | 14950 | 14950 | 14930 | 431 |
| 535 | 20231012 | 103600 | 1246554430 | 14950 | 14960 | 14960 | 14950 | 102 |
| 536 | 20231012 | 103500 | 1245029440 | 14960 | 14960 | 14970 | 14950 | 225 |
| 537 | 20231012 | 103400 | 1241663350 | 14950 | 14950 | 14960 | 14950 | 105 |
| 538 | 20231012 | 103300 | 1240093480 | 14950 | 14960 | 14970 | 14950 | 339 |
| 539 | 20231012 | 103200 | 1235021160 | 14960 | 14960 | 14960 | 14950 | 173 |
| 540 | 20231012 | 103100 | 1232433230 | 14950 | 14950 | 14960 | 14950 | 91 |
| 541 | 20231012 | 103000 | 1231072480 | 14950 | 14950 | 14950 | 14950 | 213 |
| 542 | 20231012 | 102900 | 1227888130 | 14960 | 14950 | 14960 | 14950 | 76 |
| 543 | 20231012 | 102800 | 1226751340 | 14950 | 14950 | 14960 | 14950 | 347 |
| 544 | 20231012 | 102700 | 1221560720 | 14940 | 14930 | 14950 | 14930 | 948 |
| 545 | 20231012 | 102600 | 1207392430 | 14920 | 14910 | 14940 | 14910 | 144 |
| 546 | 20231012 | 102500 | 1205242300 | 14910 | 14900 | 14910 | 14900 | 63 |
| 547 | 20231012 | 102400 | 1204303360 | 14890 | 14910 | 14940 | 14890 | 552 |
| 548 | 20231012 | 102300 | 1196071550 | 14910 | 14900 | 14910 | 14900 | 114 |
| 549 | 20231012 | 102200 | 1194372000 | 14900 | 14910 | 14910 | 14900 | 80 |
| 550 | 20231012 | 102100 | 1193179960 | 14900 | 14890 | 14900 | 14890 | 239 |
| 551 | 20231012 | 102000 | 1189619560 | 14890 | 14890 | 14900 | 14880 | 487 |
| 552 | 20231012 | 101900 | 1182367100 | 14890 | 14880 | 14890 | 14880 | 145 |
| 553 | 20231012 | 101800 | 1180208220 | 14920 | 14860 | 14920 | 14860 | 257 |
| 554 | 20231012 | 101700 | 1176380640 | 14860 | 14850 | 14860 | 14850 | 147 |
| 555 | 20231012 | 101600 | 1174196320 | 14850 | 14850 | 14860 | 14850 | 113 |
| 556 | 20231012 | 101500 | 1172517550 | 14850 | 14850 | 14850 | 14830 | 99 |
| 557 | 20231012 | 101400 | 1171047550 | 14850 | 14870 | 14870 | 14830 | 1240 |
| 558 | 20231012 | 101300 | 1152620610 | 14870 | 14880 | 14890 | 14870 | 243 |
| 559 | 20231012 | 101200 | 1149004150 | 14890 | 14880 | 14890 | 14880 | 80 |
| 560 | 20231012 | 101100 | 1147813230 | 14890 | 14890 | 14890 | 14890 | 229 |
| 561 | 20231012 | 101000 | 1144403420 | 14890 | 14900 | 14900 | 14890 | 79 |
| 562 | 20231012 | 100900 | 1143226980 | 14900 | 14940 | 14940 | 14900 | 1792 |
| 563 | 20231012 | 100800 | 1116479610 | 14940 | 14940 | 14950 | 14940 | 695 |
| 564 | 20231012 | 100700 | 1106096070 | 14930 | 14940 | 14950 | 14930 | 251 |
| 565 | 20231012 | 100600 | 1102346170 | 14950 | 14940 | 14950 | 14940 | 25 |
| 566 | 20231012 | 100500 | 1101972620 | 14940 | 14940 | 14940 | 14940 | 164 |
| 567 | 20231012 | 100400 | 1099522460 | 14950 | 14940 | 14950 | 14940 | 228 |
| 568 | 20231012 | 100300 | 1096115810 | 14940 | 14940 | 14950 | 14930 | 799 |
| 569 | 20231012 | 100200 | 1084175370 | 14950 | 14950 | 14950 | 14940 | 867 |
| 570 | 20231012 | 100100 | 1071214280 | 14950 | 14950 | 14960 | 14950 | 83 |
| 571 | 20231012 | 100000 | 1069972890 | 14940 | 14930 | 14940 | 14930 | 259 |
| 572 | 20231012 | 095900 | 1066103950 | 14930 | 14930 | 14930 | 14920 | 77 |
| 573 | 20231012 | 095800 | 1064954410 | 14930 | 14940 | 14940 | 14920 | 652 |
| 574 | 20231012 | 095700 | 1055216680 | 14930 | 14940 | 14950 | 14930 | 559 |
| 575 | 20231012 | 095600 | 1046866060 | 14940 | 14930 | 14940 | 14930 | 315 |
| 576 | 20231012 | 095500 | 1042161690 | 14970 | 14990 | 14990 | 14970 | 365 |
| 577 | 20231012 | 095400 | 1036694910 | 14990 | 14990 | 14990 | 14980 | 129 |
| 578 | 20231012 | 095300 | 1034761940 | 15000 | 15000 | 15000 | 15000 | 5 |
| 579 | 20231012 | 095200 | 1034686940 | 15000 | 15010 | 15010 | 14990 | 400 |
| 580 | 20231012 | 095100 | 1028688150 | 15010 | 14980 | 15040 | 14980 | 730 |
| 581 | 20231012 | 095000 | 1017737810 | 14980 | 14950 | 14980 | 14950 | 342 |
| 582 | 20231012 | 094900 | 1012619810 | 14950 | 14930 | 14950 | 14930 | 188 |
| 583 | 20231012 | 094800 | 1009811550 | 14920 | 14910 | 14930 | 14910 | 411 |
| 584 | 20231012 | 094700 | 1003677760 | 14920 | 14940 | 14940 | 14920 | 666 |
| 585 | 20231012 | 094600 | 993739150 | 14940 | 14950 | 14950 | 14940 | 295 |
| 586 | 20231012 | 094500 | 989331500 | 14950 | 14970 | 14970 | 14940 | 619 |
| 587 | 20231012 | 094400 | 980076060 | 14990 | 14970 | 14990 | 14970 | 94 |
| 588 | 20231012 | 094300 | 978668780 | 14960 | 14980 | 14980 | 14960 | 242 |
| 589 | 20231012 | 094200 | 975045880 | 14980 | 14990 | 14990 | 14980 | 132 |
| 590 | 20231012 | 094100 | 973068500 | 14990 | 15040 | 15040 | 14990 | 2301 |
| 591 | 20231012 | 094000 | 938486950 | 15040 | 15050 | 15050 | 15040 | 366 |
| 592 | 20231012 | 093900 | 932981270 | 15050 | 15040 | 15050 | 15040 | 146 |
| 593 | 20231012 | 093800 | 930785060 | 15040 | 15070 | 15070 | 15040 | 87 |
| 594 | 20231012 | 093700 | 929474930 | 15070 | 15080 | 15090 | 15070 | 1782 |
| 595 | 20231012 | 093600 | 902604470 | 15080 | 15110 | 15110 | 15020 | 9046 |
| 596 | 20231012 | 093500 | 766057950 | 15120 | 15040 | 15150 | 15040 | 6837 |
| 597 | 20231012 | 093400 | 662830020 | 15030 | 15070 | 15070 | 15030 | 1094 |
| 598 | 20231012 | 093300 | 646360020 | 15060 | 15030 | 15070 | 15030 | 553 |
| 599 | 20231012 | 093200 | 638038650 | 15030 | 15070 | 15090 | 15030 | 960 |
| 600 | 20231012 | 093100 | 623581810 | 15080 | 14950 | 15080 | 14930 | 6037 |
| 601 | 20231012 | 093000 | 533000650 | 14950 | 14910 | 14970 | 14910 | 3748 |
| 602 | 20231012 | 092900 | 476989520 | 14900 | 14910 | 14910 | 14900 | 427 |
| 603 | 20231012 | 092800 | 470623100 | 14900 | 14910 | 14910 | 14900 | 317 |
| 604 | 20231012 | 092700 | 465897980 | 14910 | 14880 | 14910 | 14880 | 1044 |
| 605 | 20231012 | 092600 | 450338710 | 14870 | 14800 | 14870 | 14800 | 796 |
| 606 | 20231012 | 092500 | 438517750 | 14790 | 14780 | 14790 | 14770 | 873 |
| 607 | 20231012 | 092400 | 425608510 | 14780 | 14770 | 14780 | 14770 | 65 |
| 608 | 20231012 | 092300 | 424647940 | 14760 | 14770 | 14770 | 14760 | 394 |
| 609 | 20231012 | 092200 | 418831050 | 14760 | 14760 | 14760 | 14750 | 1437 |
| 610 | 20231012 | 092100 | 397622460 | 14760 | 14770 | 14770 | 14760 | 130 |
| 611 | 20231012 | 092000 | 395702400 | 14770 | 14760 | 14770 | 14760 | 187 |
| 612 | 20231012 | 091900 | 392940420 | 14790 | 14790 | 14790 | 14790 | 386 |
| 613 | 20231012 | 091800 | 387231480 | 14800 | 14820 | 14820 | 14800 | 651 |
| 614 | 20231012 | 091700 | 377595650 | 14820 | 14840 | 14840 | 14820 | 1415 |
| 615 | 20231012 | 091600 | 356618960 | 14830 | 14830 | 14840 | 14830 | 124 |
| 616 | 20231012 | 091500 | 354780030 | 14830 | 14870 | 14870 | 14830 | 439 |
| 617 | 20231012 | 091400 | 348264440 | 14870 | 14860 | 14890 | 14860 | 401 |
| 618 | 20231012 | 091300 | 342298110 | 14840 | 14840 | 14860 | 14840 | 484 |
| 619 | 20231012 | 091200 | 335109950 | 14840 | 14870 | 14880 | 14830 | 837 |
| 620 | 20231012 | 091100 | 322676480 | 14870 | 14860 | 14870 | 14850 | 904 |
| 621 | 20231012 | 091000 | 309247100 | 14860 | 14920 | 14930 | 14860 | 1579 |
| 622 | 20231012 | 090900 | 285718100 | 14920 | 14930 | 14940 | 14910 | 1211 |
| 623 | 20231012 | 090800 | 267649970 | 14930 | 14850 | 14950 | 14840 | 3527 |
| 624 | 20231012 | 090700 | 215069130 | 14850 | 14820 | 14870 | 14810 | 3528 |
| 625 | 20231012 | 090600 | 162712860 | 14820 | 14810 | 14820 | 14800 | 731 |
| 626 | 20231012 | 090500 | 151883620 | 14800 | 14730 | 14830 | 14730 | 2677 |
| 627 | 20231012 | 090400 | 112303800 | 14720 | 14700 | 14720 | 14700 | 381 |
| 628 | 20231012 | 090300 | 106700010 | 14700 | 14710 | 14710 | 14700 | 533 |
| 629 | 20231012 | 090200 | 98861080 | 14700 | 14740 | 14740 | 14700 | 1194 |
| 630 | 20231012 | 090100 | 81294670 | 14740 | 14780 | 14780 | 14730 | 599 |
| 631 | 20231012 | 090000 | 72456680 | 14780 | 14750 | 14790 | 14690 | 4910 |