31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 193600 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 2626 |
| 3 | 20231020 | 193500 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 4 | 20231020 | 193400 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 5 | 20231020 | 193300 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 6 | 20231020 | 193200 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 7 | 20231020 | 193100 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 8 | 20231020 | 193000 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 9 | 20231020 | 192900 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 10 | 20231020 | 192800 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 11 | 20231020 | 192700 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 12 | 20231020 | 192600 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 13 | 20231020 | 192500 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 14 | 20231020 | 192400 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 15 | 20231020 | 192300 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 16 | 20231020 | 192200 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 17 | 20231020 | 192100 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 18 | 20231020 | 192000 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 19 | 20231020 | 191900 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 20 | 20231020 | 191800 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 21 | 20231020 | 191700 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 22 | 20231020 | 191600 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 23 | 20231020 | 191500 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 24 | 20231020 | 191400 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 25 | 20231020 | 191300 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 26 | 20231020 | 191200 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 27 | 20231020 | 191100 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 28 | 20231020 | 191000 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 29 | 20231020 | 190900 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 30 | 20231020 | 190800 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 31 | 20231020 | 190700 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 32 | 20231020 | 190600 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 2626 |
| 33 | 20231020 | 190500 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 34 | 20231020 | 190400 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 35 | 20231020 | 190300 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 36 | 20231020 | 190200 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 37 | 20231020 | 190100 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 38 | 20231020 | 190000 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 39 | 20231020 | 185900 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 40 | 20231020 | 185800 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 41 | 20231020 | 185700 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 42 | 20231020 | 185600 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 43 | 20231020 | 185500 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 44 | 20231020 | 185400 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 45 | 20231020 | 185300 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 46 | 20231020 | 185200 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 47 | 20231020 | 185100 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 48 | 20231020 | 185000 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 49 | 20231020 | 184900 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 50 | 20231020 | 184800 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 51 | 20231020 | 184700 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 52 | 20231020 | 184600 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 53 | 20231020 | 184500 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 54 | 20231020 | 184400 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 55 | 20231020 | 184300 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 56 | 20231020 | 184200 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 57 | 20231020 | 184100 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 58 | 20231020 | 184000 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 59 | 20231020 | 183900 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 60 | 20231020 | 183800 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 61 | 20231020 | 183700 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 62 | 20231020 | 183600 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 2626 |
| 63 | 20231020 | 183500 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 64 | 20231020 | 183400 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 65 | 20231020 | 183300 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 66 | 20231020 | 183200 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 67 | 20231020 | 183100 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 68 | 20231020 | 183000 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 69 | 20231020 | 182900 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 70 | 20231020 | 182800 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 71 | 20231020 | 182700 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 72 | 20231020 | 182600 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 73 | 20231020 | 182500 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 74 | 20231020 | 182400 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 75 | 20231020 | 182300 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 76 | 20231020 | 182200 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 77 | 20231020 | 182100 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 78 | 20231020 | 182000 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 79 | 20231020 | 181900 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 80 | 20231020 | 181800 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 81 | 20231020 | 181700 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 82 | 20231020 | 181600 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 83 | 20231020 | 181500 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 84 | 20231020 | 181400 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 85 | 20231020 | 181300 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 86 | 20231020 | 181200 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 87 | 20231020 | 181100 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 88 | 20231020 | 181000 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 89 | 20231020 | 180900 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 90 | 20231020 | 180800 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 91 | 20231020 | 180700 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 92 | 20231020 | 180600 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 2626 |
| 93 | 20231020 | 180500 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 94 | 20231020 | 180400 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 95 | 20231020 | 180300 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 96 | 20231020 | 180200 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 97 | 20231020 | 180100 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 98 | 20231020 | 180000 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 99 | 20231020 | 175900 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 100 | 20231020 | 175800 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 101 | 20231020 | 175700 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 102 | 20231020 | 175600 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 103 | 20231020 | 175500 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 104 | 20231020 | 175400 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 105 | 20231020 | 175300 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 106 | 20231020 | 175200 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 107 | 20231020 | 175100 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 108 | 20231020 | 175000 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 109 | 20231020 | 174900 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 110 | 20231020 | 174800 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 111 | 20231020 | 174700 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 112 | 20231020 | 174600 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 113 | 20231020 | 174500 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 114 | 20231020 | 174400 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 115 | 20231020 | 174300 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 116 | 20231020 | 174200 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 117 | 20231020 | 174100 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 118 | 20231020 | 174000 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 119 | 20231020 | 173900 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 120 | 20231020 | 173800 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 121 | 20231020 | 173700 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 122 | 20231020 | 173600 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 2626 |
| 123 | 20231020 | 173500 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 124 | 20231020 | 173400 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 125 | 20231020 | 173300 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 126 | 20231020 | 173200 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 127 | 20231020 | 173100 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 128 | 20231020 | 173000 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 129 | 20231020 | 172900 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 130 | 20231020 | 172800 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 131 | 20231020 | 172700 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 132 | 20231020 | 172600 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 133 | 20231020 | 172500 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 134 | 20231020 | 172400 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 135 | 20231020 | 172300 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 136 | 20231020 | 172200 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 137 | 20231020 | 172100 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 138 | 20231020 | 172000 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 139 | 20231020 | 171900 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 140 | 20231020 | 171800 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 141 | 20231020 | 171700 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 142 | 20231020 | 171600 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 143 | 20231020 | 171500 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 144 | 20231020 | 171400 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 145 | 20231020 | 171300 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 146 | 20231020 | 171200 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 147 | 20231020 | 171100 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 148 | 20231020 | 171000 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 149 | 20231020 | 170900 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 150 | 20231020 | 170800 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 151 | 20231020 | 170700 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 152 | 20231020 | 170600 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 2626 |
| 153 | 20231020 | 170500 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 154 | 20231020 | 170400 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 155 | 20231020 | 170300 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 156 | 20231020 | 170200 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 157 | 20231020 | 170100 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 158 | 20231020 | 170000 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 159 | 20231020 | 165900 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 160 | 20231020 | 165800 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 161 | 20231020 | 165700 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 162 | 20231020 | 165600 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 163 | 20231020 | 165500 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 164 | 20231020 | 165400 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 165 | 20231020 | 165300 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 166 | 20231020 | 165200 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 167 | 20231020 | 165100 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 168 | 20231020 | 165000 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 169 | 20231020 | 164900 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 170 | 20231020 | 164800 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 171 | 20231020 | 164700 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 172 | 20231020 | 164600 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 173 | 20231020 | 164500 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 174 | 20231020 | 164400 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 175 | 20231020 | 164300 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 176 | 20231020 | 164200 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 177 | 20231020 | 164100 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 178 | 20231020 | 164000 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 179 | 20231020 | 163900 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 180 | 20231020 | 163800 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 181 | 20231020 | 163700 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 182 | 20231020 | 163600 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 2626 |
| 183 | 20231020 | 163500 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 184 | 20231020 | 163400 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 185 | 20231020 | 163300 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 186 | 20231020 | 163200 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 187 | 20231020 | 163100 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 188 | 20231020 | 163000 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 189 | 20231020 | 162900 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 190 | 20231020 | 162800 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 191 | 20231020 | 162700 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 192 | 20231020 | 162600 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 193 | 20231020 | 162500 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 194 | 20231020 | 162400 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 195 | 20231020 | 162300 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 196 | 20231020 | 162200 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 197 | 20231020 | 162100 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 198 | 20231020 | 162000 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 199 | 20231020 | 161900 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 200 | 20231020 | 161800 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 201 | 20231020 | 161700 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 202 | 20231020 | 161600 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 203 | 20231020 | 161500 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 204 | 20231020 | 161400 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 205 | 20231020 | 161300 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 206 | 20231020 | 161200 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 207 | 20231020 | 161100 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 208 | 20231020 | 161000 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 209 | 20231020 | 160900 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 210 | 20231020 | 160800 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 211 | 20231020 | 160700 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 212 | 20231020 | 160600 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 2626 |
| 213 | 20231020 | 160500 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 214 | 20231020 | 160400 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 215 | 20231020 | 160300 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 216 | 20231020 | 160200 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 217 | 20231020 | 160100 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 218 | 20231020 | 160000 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 219 | 20231020 | 155900 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 220 | 20231020 | 155800 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 221 | 20231020 | 155700 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 222 | 20231020 | 155600 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 223 | 20231020 | 155500 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 224 | 20231020 | 155400 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 225 | 20231020 | 155300 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 226 | 20231020 | 155200 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 227 | 20231020 | 155100 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 228 | 20231020 | 155000 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 229 | 20231020 | 154900 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 230 | 20231020 | 154800 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 231 | 20231020 | 154700 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 232 | 20231020 | 154600 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 233 | 20231020 | 154500 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 234 | 20231020 | 154400 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 235 | 20231020 | 154300 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 236 | 20231020 | 154200 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 237 | 20231020 | 154100 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 238 | 20231020 | 154000 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 239 | 20231020 | 153900 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 240 | 20231020 | 153800 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 241 | 20231020 | 153700 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 242 | 20231020 | 153600 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 2626 |
| 243 | 20231020 | 153500 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 244 | 20231020 | 153400 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 245 | 20231020 | 153300 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 246 | 20231020 | 153200 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 247 | 20231020 | 153100 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 248 | 20231020 | 153000 | 1368775030 | 7440 | 7440 | 7440 | 7440 | 2626 |
| 249 | 20231020 | 152900 | 1349237590 | 7450 | 7450 | 7450 | 7450 | 0 |
| 250 | 20231020 | 152800 | 1349237590 | 7450 | 7450 | 7450 | 7450 | 0 |
| 251 | 20231020 | 152700 | 1349237590 | 7450 | 7450 | 7450 | 7450 | 0 |
| 252 | 20231020 | 152600 | 1349237590 | 7450 | 7450 | 7450 | 7450 | 0 |
| 253 | 20231020 | 152500 | 1349237590 | 7450 | 7450 | 7450 | 7450 | 0 |
| 254 | 20231020 | 152400 | 1349237590 | 7450 | 7450 | 7450 | 7450 | 0 |
| 255 | 20231020 | 152300 | 1349237590 | 7450 | 7450 | 7450 | 7450 | 0 |
| 256 | 20231020 | 152200 | 1349237590 | 7450 | 7450 | 7450 | 7450 | 0 |
| 257 | 20231020 | 152100 | 1349237590 | 7450 | 7450 | 7450 | 7450 | 0 |
| 258 | 20231020 | 152000 | 1349237590 | 7450 | 7450 | 7450 | 7450 | 0 |
| 259 | 20231020 | 151900 | 1349237590 | 7450 | 7450 | 7450 | 7420 | 40 |
| 260 | 20231020 | 151800 | 1348940340 | 7440 | 7400 | 7440 | 7390 | 928 |
| 261 | 20231020 | 151700 | 1342058980 | 7440 | 7420 | 7440 | 7420 | 434 |
| 262 | 20231020 | 151600 | 1338838520 | 7400 | 7400 | 7400 | 7380 | 1498 |
| 263 | 20231020 | 151500 | 1327758340 | 7370 | 7370 | 7370 | 7370 | 202 |
| 264 | 20231020 | 151400 | 1326269600 | 7370 | 7410 | 7410 | 7360 | 1109 |
| 265 | 20231020 | 151300 | 1318085760 | 7400 | 7430 | 7430 | 7400 | 254 |
| 266 | 20231020 | 151200 | 1316203010 | 7410 | 7430 | 7430 | 7410 | 120 |
| 267 | 20231020 | 151100 | 1315312120 | 7440 | 7420 | 7440 | 7410 | 505 |
| 268 | 20231020 | 151000 | 1311564760 | 7420 | 7440 | 7440 | 7420 | 392 |
| 269 | 20231020 | 150900 | 1308651250 | 7440 | 7440 | 7440 | 7440 | 2 |
| 270 | 20231020 | 150800 | 1308636370 | 7440 | 7440 | 7440 | 7440 | 21 |
| 271 | 20231020 | 150700 | 1308480130 | 7440 | 7440 | 7450 | 7440 | 357 |
| 272 | 20231020 | 150600 | 1305824030 | 7440 | 7430 | 7450 | 7430 | 241 |
| 273 | 20231020 | 150500 | 1304032750 | 7450 | 7450 | 7450 | 7450 | 19 |
| 274 | 20231020 | 150400 | 1303891200 | 7450 | 7450 | 7450 | 7450 | 102 |
| 275 | 20231020 | 150300 | 1303131300 | 7450 | 7450 | 7450 | 7420 | 568 |
| 276 | 20231020 | 150200 | 1298906120 | 7450 | 7450 | 7460 | 7450 | 384 |
| 277 | 20231020 | 150100 | 1296045110 | 7450 | 7420 | 7450 | 7420 | 165 |
| 278 | 20231020 | 150000 | 1294820410 | 7410 | 7440 | 7440 | 7410 | 282 |
| 279 | 20231020 | 145900 | 1292723010 | 7440 | 7410 | 7440 | 7410 | 164 |
| 280 | 20231020 | 145800 | 1291503440 | 7410 | 7410 | 7410 | 7410 | 308 |
| 281 | 20231020 | 145700 | 1289221160 | 7440 | 7430 | 7440 | 7430 | 519 |
| 282 | 20231020 | 145600 | 1285363990 | 7430 | 7420 | 7430 | 7420 | 258 |
| 283 | 20231020 | 145500 | 1283447540 | 7420 | 7430 | 7430 | 7410 | 339 |
| 284 | 20231020 | 145400 | 1280932140 | 7430 | 7430 | 7430 | 7430 | 0 |
| 285 | 20231020 | 145300 | 1280932140 | 7430 | 7420 | 7430 | 7420 | 329 |
| 286 | 20231020 | 145200 | 1278487860 | 7430 | 7440 | 7440 | 7430 | 249 |
| 287 | 20231020 | 145100 | 1276637270 | 7440 | 7420 | 7440 | 7420 | 289 |
| 288 | 20231020 | 145000 | 1274491600 | 7420 | 7430 | 7440 | 7400 | 1266 |
| 289 | 20231020 | 144900 | 1265102270 | 7430 | 7410 | 7430 | 7400 | 233 |
| 290 | 20231020 | 144800 | 1263377250 | 7410 | 7410 | 7410 | 7410 | 6 |
| 291 | 20231020 | 144700 | 1263332790 | 7390 | 7410 | 7410 | 7380 | 369 |
| 292 | 20231020 | 144600 | 1260605770 | 7410 | 7390 | 7410 | 7380 | 70 |
| 293 | 20231020 | 144500 | 1260088960 | 7400 | 7400 | 7400 | 7400 | 12 |
| 294 | 20231020 | 144400 | 1260000160 | 7410 | 7420 | 7420 | 7410 | 22 |
| 295 | 20231020 | 144300 | 1259837130 | 7440 | 7440 | 7440 | 7440 | 0 |
| 296 | 20231020 | 144200 | 1259837130 | 7440 | 7380 | 7440 | 7380 | 496 |
| 297 | 20231020 | 144100 | 1256170230 | 7380 | 7380 | 7380 | 7380 | 30 |
| 298 | 20231020 | 144000 | 1255948830 | 7400 | 7340 | 7400 | 7340 | 246 |
| 299 | 20231020 | 143900 | 1254136390 | 7320 | 7420 | 7420 | 7300 | 2818 |
| 300 | 20231020 | 143800 | 1233425760 | 7440 | 7440 | 7440 | 7420 | 276 |
| 301 | 20231020 | 143700 | 1231372840 | 7410 | 7420 | 7420 | 7410 | 52 |
| 302 | 20231020 | 143600 | 1230987220 | 7410 | 7430 | 7430 | 7400 | 301 |
| 303 | 20231020 | 143500 | 1228756850 | 7450 | 7420 | 7450 | 7420 | 355 |
| 304 | 20231020 | 143400 | 1226120180 | 7420 | 7440 | 7450 | 7420 | 72 |
| 305 | 20231020 | 143300 | 1225585060 | 7450 | 7440 | 7450 | 7440 | 36 |
| 306 | 20231020 | 143200 | 1225317120 | 7440 | 7440 | 7440 | 7440 | 0 |
| 307 | 20231020 | 143100 | 1225317120 | 7440 | 7460 | 7460 | 7420 | 918 |
| 308 | 20231020 | 143000 | 1218488690 | 7450 | 7460 | 7460 | 7450 | 770 |
| 309 | 20231020 | 142900 | 1212746490 | 7460 | 7490 | 7490 | 7460 | 6586 |
| 310 | 20231020 | 142800 | 1163544710 | 7490 | 7500 | 7500 | 7490 | 257 |
| 311 | 20231020 | 142700 | 1161619730 | 7500 | 7510 | 7510 | 7500 | 116 |
| 312 | 20231020 | 142600 | 1160749150 | 7510 | 7510 | 7510 | 7510 | 281 |
| 313 | 20231020 | 142500 | 1158638840 | 7510 | 7510 | 7510 | 7510 | 2 |
| 314 | 20231020 | 142400 | 1158623820 | 7510 | 7510 | 7540 | 7500 | 146 |
| 315 | 20231020 | 142300 | 1157527440 | 7510 | 7540 | 7540 | 7510 | 132 |
| 316 | 20231020 | 142200 | 1156536090 | 7540 | 7540 | 7540 | 7540 | 0 |
| 317 | 20231020 | 142100 | 1156536090 | 7540 | 7500 | 7540 | 7500 | 349 |
| 318 | 20231020 | 142000 | 1153918550 | 7540 | 7500 | 7540 | 7490 | 739 |
| 319 | 20231020 | 141900 | 1148381320 | 7500 | 7510 | 7510 | 7500 | 117 |
| 320 | 20231020 | 141800 | 1147503750 | 7510 | 7510 | 7510 | 7510 | 34 |
| 321 | 20231020 | 141700 | 1147248410 | 7510 | 7510 | 7510 | 7500 | 165 |
| 322 | 20231020 | 141600 | 1146010340 | 7510 | 7510 | 7510 | 7510 | 0 |
| 323 | 20231020 | 141500 | 1146010340 | 7510 | 7520 | 7520 | 7510 | 673 |
| 324 | 20231020 | 141400 | 1140955020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 325 | 20231020 | 141300 | 1140955020 | 7510 | 7520 | 7520 | 7510 | 32 |
| 326 | 20231020 | 141200 | 1140714410 | 7540 | 7530 | 7540 | 7500 | 1156 |
| 327 | 20231020 | 141100 | 1132028990 | 7540 | 7530 | 7540 | 7530 | 161 |
| 328 | 20231020 | 141000 | 1130816410 | 7540 | 7550 | 7550 | 7540 | 54 |
| 329 | 20231020 | 140900 | 1130409230 | 7550 | 7560 | 7560 | 7550 | 17 |
| 330 | 20231020 | 140800 | 1130280800 | 7560 | 7540 | 7560 | 7540 | 137 |
| 331 | 20231020 | 140700 | 1129247260 | 7540 | 7540 | 7540 | 7540 | 117 |
| 332 | 20231020 | 140600 | 1128365080 | 7540 | 7550 | 7550 | 7540 | 42 |
| 333 | 20231020 | 140500 | 1128048140 | 7560 | 7560 | 7560 | 7560 | 13 |
| 334 | 20231020 | 140400 | 1127949860 | 7590 | 7570 | 7590 | 7570 | 76 |
| 335 | 20231020 | 140300 | 1127374500 | 7590 | 7550 | 7590 | 7550 | 109 |
| 336 | 20231020 | 140200 | 1126550550 | 7550 | 7580 | 7580 | 7550 | 58 |
| 337 | 20231020 | 140100 | 1126112350 | 7580 | 7580 | 7580 | 7550 | 14 |
| 338 | 20231020 | 140000 | 1126006260 | 7540 | 7550 | 7590 | 7530 | 347 |
| 339 | 20231020 | 135900 | 1123385030 | 7530 | 7550 | 7550 | 7530 | 137 |
| 340 | 20231020 | 135800 | 1122352650 | 7590 | 7590 | 7590 | 7590 | 10 |
| 341 | 20231020 | 135700 | 1122276750 | 7590 | 7550 | 7590 | 7520 | 834 |
| 342 | 20231020 | 135600 | 1115993750 | 7550 | 7590 | 7590 | 7550 | 78 |
| 343 | 20231020 | 135500 | 1115404810 | 7550 | 7550 | 7550 | 7550 | 14 |
| 344 | 20231020 | 135400 | 1115299110 | 7550 | 7550 | 7550 | 7550 | 288 |
| 345 | 20231020 | 135300 | 1113124710 | 7610 | 7560 | 7610 | 7550 | 12 |
| 346 | 20231020 | 135200 | 1113033820 | 7600 | 7600 | 7600 | 7600 | 60 |
| 347 | 20231020 | 135100 | 1112577820 | 7560 | 7600 | 7610 | 7560 | 305 |
| 348 | 20231020 | 135000 | 1110266350 | 7540 | 7540 | 7540 | 7540 | 0 |
| 349 | 20231020 | 134900 | 1110266350 | 7540 | 7560 | 7560 | 7540 | 286 |
| 350 | 20231020 | 134800 | 1108104880 | 7560 | 7560 | 7560 | 7560 | 10 |
| 351 | 20231020 | 134700 | 1108029280 | 7540 | 7540 | 7540 | 7540 | 439 |
| 352 | 20231020 | 134600 | 1104719220 | 7610 | 7540 | 7620 | 7520 | 1783 |
| 353 | 20231020 | 134500 | 1091248620 | 7530 | 7620 | 7620 | 7530 | 1038 |
| 354 | 20231020 | 134400 | 1083408700 | 7620 | 7620 | 7620 | 7620 | 803 |
| 355 | 20231020 | 134300 | 1077289840 | 7620 | 7590 | 7620 | 7590 | 1556 |
| 356 | 20231020 | 134200 | 1065441970 | 7590 | 7590 | 7590 | 7590 | 0 |
| 357 | 20231020 | 134100 | 1065441970 | 7590 | 7560 | 7590 | 7550 | 352 |
| 358 | 20231020 | 134000 | 1062782460 | 7570 | 7590 | 7590 | 7570 | 515 |
| 359 | 20231020 | 133900 | 1058879910 | 7590 | 7590 | 7590 | 7590 | 8 |
| 360 | 20231020 | 133800 | 1058819190 | 7600 | 7630 | 7630 | 7600 | 866 |
| 361 | 20231020 | 133700 | 1052237260 | 7630 | 7630 | 7630 | 7620 | 226 |
| 362 | 20231020 | 133600 | 1050513840 | 7620 | 7600 | 7620 | 7600 | 547 |
| 363 | 20231020 | 133500 | 1046346200 | 7600 | 7590 | 7620 | 7590 | 3079 |
| 364 | 20231020 | 133400 | 1022933320 | 7590 | 7570 | 7600 | 7570 | 3842 |
| 365 | 20231020 | 133300 | 993813280 | 7570 | 7570 | 7570 | 7570 | 0 |
| 366 | 20231020 | 133200 | 993813280 | 7570 | 7570 | 7570 | 7570 | 603 |
| 367 | 20231020 | 133100 | 989248570 | 7560 | 7540 | 7560 | 7540 | 344 |
| 368 | 20231020 | 133000 | 986650830 | 7550 | 7550 | 7550 | 7550 | 177 |
| 369 | 20231020 | 132900 | 985314480 | 7550 | 7550 | 7550 | 7550 | 200 |
| 370 | 20231020 | 132800 | 983804480 | 7550 | 7550 | 7550 | 7550 | 0 |
| 371 | 20231020 | 132700 | 983804480 | 7550 | 7540 | 7560 | 7540 | 54 |
| 372 | 20231020 | 132600 | 983397280 | 7550 | 7540 | 7550 | 7540 | 54 |
| 373 | 20231020 | 132500 | 982990080 | 7540 | 7540 | 7540 | 7540 | 0 |
| 374 | 20231020 | 132400 | 982990080 | 7540 | 7560 | 7560 | 7540 | 6 |
| 375 | 20231020 | 132300 | 982944820 | 7550 | 7550 | 7550 | 7550 | 0 |
| 376 | 20231020 | 132200 | 982944820 | 7550 | 7560 | 7560 | 7550 | 288 |
| 377 | 20231020 | 132100 | 980768790 | 7570 | 7570 | 7570 | 7570 | 68 |
| 378 | 20231020 | 132000 | 980254030 | 7570 | 7570 | 7570 | 7570 | 0 |
| 379 | 20231020 | 131900 | 980254030 | 7570 | 7550 | 7570 | 7550 | 16 |
| 380 | 20231020 | 131800 | 980133210 | 7570 | 7540 | 7570 | 7540 | 1288 |
| 381 | 20231020 | 131700 | 970401710 | 7540 | 7540 | 7540 | 7540 | 20 |
| 382 | 20231020 | 131600 | 970250910 | 7520 | 7530 | 7550 | 7520 | 147 |
| 383 | 20231020 | 131500 | 969144420 | 7540 | 7540 | 7540 | 7540 | 99 |
| 384 | 20231020 | 131400 | 968397960 | 7550 | 7550 | 7550 | 7550 | 6 |
| 385 | 20231020 | 131300 | 968352660 | 7550 | 7570 | 7570 | 7550 | 458 |
| 386 | 20231020 | 131200 | 964892090 | 7560 | 7560 | 7560 | 7560 | 50 |
| 387 | 20231020 | 131100 | 964514090 | 7560 | 7570 | 7570 | 7560 | 101 |
| 388 | 20231020 | 131000 | 963750520 | 7570 | 7570 | 7570 | 7570 | 74 |
| 389 | 20231020 | 130900 | 963190340 | 7580 | 7580 | 7580 | 7580 | 544 |
| 390 | 20231020 | 130800 | 959066820 | 7560 | 7580 | 7580 | 7560 | 6 |
| 391 | 20231020 | 130700 | 959021440 | 7570 | 7550 | 7570 | 7550 | 2783 |
| 392 | 20231020 | 130600 | 937984770 | 7550 | 7550 | 7550 | 7550 | 130 |
| 393 | 20231020 | 130500 | 937003270 | 7550 | 7540 | 7550 | 7530 | 719 |
| 394 | 20231020 | 130400 | 931580990 | 7530 | 7530 | 7540 | 7530 | 251 |
| 395 | 20231020 | 130300 | 929689950 | 7540 | 7540 | 7540 | 7540 | 277 |
| 396 | 20231020 | 130200 | 927601370 | 7550 | 7550 | 7550 | 7550 | 0 |
| 397 | 20231020 | 130100 | 927601370 | 7550 | 7550 | 7550 | 7550 | 6 |
| 398 | 20231020 | 130000 | 927556070 | 7550 | 7550 | 7550 | 7550 | 1 |
| 399 | 20231020 | 125900 | 927548520 | 7550 | 7530 | 7550 | 7530 | 272 |
| 400 | 20231020 | 125800 | 925494940 | 7530 | 7550 | 7550 | 7530 | 153 |
| 401 | 20231020 | 125700 | 924339990 | 7550 | 7540 | 7550 | 7540 | 2 |
| 402 | 20231020 | 125600 | 924324900 | 7530 | 7530 | 7550 | 7530 | 107 |
| 403 | 20231020 | 125500 | 923519150 | 7490 | 7510 | 7510 | 7490 | 474 |
| 404 | 20231020 | 125400 | 919963050 | 7510 | 7560 | 7560 | 7510 | 1130 |
| 405 | 20231020 | 125300 | 911450100 | 7570 | 7580 | 7580 | 7560 | 29 |
| 406 | 20231020 | 125200 | 911230610 | 7580 | 7580 | 7580 | 7580 | 1 |
| 407 | 20231020 | 125100 | 911223030 | 7580 | 7570 | 7580 | 7560 | 447 |
| 408 | 20231020 | 125000 | 907837380 | 7580 | 7580 | 7580 | 7580 | 545 |
| 409 | 20231020 | 124900 | 903706280 | 7590 | 7580 | 7590 | 7580 | 631 |
| 410 | 20231020 | 124800 | 898917550 | 7590 | 7590 | 7590 | 7580 | 450 |
| 411 | 20231020 | 124700 | 895503160 | 7610 | 7580 | 7610 | 7580 | 4356 |
| 412 | 20231020 | 124600 | 862424650 | 7580 | 7560 | 7580 | 7560 | 124 |
| 413 | 20231020 | 124500 | 861484950 | 7590 | 7530 | 7590 | 7530 | 5919 |
| 414 | 20231020 | 124400 | 816712000 | 7570 | 7530 | 7580 | 7530 | 7349 |
| 415 | 20231020 | 124300 | 761265200 | 7530 | 7470 | 7530 | 7470 | 266 |
| 416 | 20231020 | 124200 | 759262280 | 7500 | 7480 | 7500 | 7480 | 1193 |
| 417 | 20231020 | 124100 | 750329380 | 7480 | 7480 | 7480 | 7480 | 1 |
| 418 | 20231020 | 124000 | 750321900 | 7480 | 7500 | 7500 | 7480 | 2 |
| 419 | 20231020 | 123900 | 750306920 | 7500 | 7500 | 7500 | 7500 | 350 |
| 420 | 20231020 | 123800 | 747681920 | 7500 | 7510 | 7510 | 7500 | 250 |
| 421 | 20231020 | 123700 | 745804430 | 7510 | 7530 | 7530 | 7510 | 131 |
| 422 | 20231020 | 123600 | 744820520 | 7530 | 7510 | 7530 | 7510 | 59 |
| 423 | 20231020 | 123500 | 744377330 | 7510 | 7480 | 7530 | 7480 | 9265 |
| 424 | 20231020 | 123400 | 674875990 | 7480 | 7460 | 7480 | 7460 | 920 |
| 425 | 20231020 | 123300 | 668007380 | 7460 | 7460 | 7460 | 7460 | 0 |
| 426 | 20231020 | 123200 | 668007380 | 7460 | 7460 | 7460 | 7460 | 0 |
| 427 | 20231020 | 123100 | 668007380 | 7460 | 7460 | 7460 | 7460 | 0 |
| 428 | 20231020 | 123000 | 668007380 | 7460 | 7460 | 7460 | 7460 | 50 |
| 429 | 20231020 | 122900 | 667634380 | 7440 | 7440 | 7440 | 7440 | 40 |
| 430 | 20231020 | 122800 | 667336780 | 7440 | 7440 | 7440 | 7440 | 40 |
| 431 | 20231020 | 122700 | 667039180 | 7460 | 7460 | 7460 | 7460 | 67 |
| 432 | 20231020 | 122600 | 666539360 | 7460 | 7460 | 7460 | 7460 | 1 |
| 433 | 20231020 | 122500 | 666531900 | 7460 | 7460 | 7460 | 7460 | 0 |
| 434 | 20231020 | 122400 | 666531900 | 7460 | 7460 | 7460 | 7460 | 0 |
| 435 | 20231020 | 122300 | 666531900 | 7460 | 7460 | 7460 | 7460 | 0 |
| 436 | 20231020 | 122200 | 666531900 | 7460 | 7460 | 7460 | 7460 | 0 |
| 437 | 20231020 | 122100 | 666531900 | 7460 | 7460 | 7460 | 7460 | 0 |
| 438 | 20231020 | 122000 | 666531900 | 7460 | 7450 | 7460 | 7440 | 222 |
| 439 | 20231020 | 121900 | 664877990 | 7450 | 7450 | 7450 | 7450 | 49 |
| 440 | 20231020 | 121800 | 664512940 | 7450 | 7450 | 7450 | 7450 | 1 |
| 441 | 20231020 | 121700 | 664505490 | 7460 | 7460 | 7460 | 7460 | 0 |
| 442 | 20231020 | 121600 | 664505490 | 7460 | 7460 | 7460 | 7460 | 0 |
| 443 | 20231020 | 121500 | 664505490 | 7460 | 7460 | 7460 | 7460 | 23 |
| 444 | 20231020 | 121400 | 664333910 | 7460 | 7460 | 7460 | 7460 | 1 |
| 445 | 20231020 | 121300 | 664326450 | 7460 | 7460 | 7460 | 7460 | 176 |
| 446 | 20231020 | 121200 | 663013490 | 7460 | 7460 | 7460 | 7460 | 60 |
| 447 | 20231020 | 121100 | 662565890 | 7470 | 7470 | 7470 | 7470 | 50 |
| 448 | 20231020 | 121000 | 662192390 | 7470 | 7470 | 7470 | 7470 | 1 |
| 449 | 20231020 | 120900 | 662184920 | 7470 | 7470 | 7470 | 7470 | 31 |
| 450 | 20231020 | 120800 | 661953350 | 7470 | 7490 | 7490 | 7470 | 375 |
| 451 | 20231020 | 120700 | 659149340 | 7490 | 7500 | 7500 | 7480 | 81 |
| 452 | 20231020 | 120600 | 658541910 | 7500 | 7480 | 7500 | 7480 | 1141 |
| 453 | 20231020 | 120500 | 649994940 | 7470 | 7480 | 7480 | 7470 | 111 |
| 454 | 20231020 | 120400 | 649164670 | 7460 | 7450 | 7470 | 7450 | 1700 |
| 455 | 20231020 | 120300 | 636488860 | 7440 | 7420 | 7440 | 7420 | 3315 |
| 456 | 20231020 | 120200 | 611865260 | 7410 | 7410 | 7410 | 7410 | 0 |
| 457 | 20231020 | 120100 | 611865260 | 7410 | 7410 | 7410 | 7410 | 0 |
| 458 | 20231020 | 120000 | 611865260 | 7410 | 7380 | 7420 | 7380 | 864 |
| 459 | 20231020 | 115900 | 605472750 | 7420 | 7420 | 7420 | 7420 | 2 |
| 460 | 20231020 | 115800 | 605457910 | 7410 | 7400 | 7410 | 7400 | 2076 |
| 461 | 20231020 | 115700 | 590085660 | 7390 | 7390 | 7390 | 7390 | 199 |
| 462 | 20231020 | 115600 | 588615050 | 7390 | 7390 | 7390 | 7390 | 101 |
| 463 | 20231020 | 115500 | 587868660 | 7390 | 7390 | 7390 | 7390 | 0 |
| 464 | 20231020 | 115400 | 587868660 | 7390 | 7390 | 7390 | 7390 | 0 |
| 465 | 20231020 | 115300 | 587868660 | 7390 | 7390 | 7400 | 7370 | 2006 |
| 466 | 20231020 | 115200 | 573066950 | 7380 | 7370 | 7380 | 7370 | 1014 |
| 467 | 20231020 | 115100 | 565588280 | 7350 | 7350 | 7350 | 7350 | 1 |
| 468 | 20231020 | 115000 | 565580930 | 7350 | 7350 | 7350 | 7350 | 91 |
| 469 | 20231020 | 114900 | 564912080 | 7350 | 7350 | 7350 | 7350 | 0 |
| 470 | 20231020 | 114800 | 564912080 | 7350 | 7350 | 7350 | 7350 | 100 |
| 471 | 20231020 | 114700 | 564177080 | 7350 | 7370 | 7370 | 7350 | 607 |
| 472 | 20231020 | 114600 | 559713760 | 7360 | 7370 | 7370 | 7360 | 151 |
| 473 | 20231020 | 114500 | 558602350 | 7380 | 7370 | 7380 | 7360 | 129 |
| 474 | 20231020 | 114400 | 557652840 | 7370 | 7370 | 7370 | 7370 | 0 |
| 475 | 20231020 | 114300 | 557652840 | 7370 | 7370 | 7370 | 7370 | 0 |
| 476 | 20231020 | 114200 | 557652840 | 7370 | 7370 | 7370 | 7370 | 0 |
| 477 | 20231020 | 114100 | 557652840 | 7370 | 7370 | 7370 | 7370 | 104 |
| 478 | 20231020 | 114000 | 556886360 | 7390 | 7390 | 7390 | 7390 | 4 |
| 479 | 20231020 | 113900 | 556856800 | 7370 | 7370 | 7370 | 7370 | 5 |
| 480 | 20231020 | 113800 | 556819950 | 7370 | 7370 | 7370 | 7370 | 3 |
| 481 | 20231020 | 113700 | 556797840 | 7390 | 7390 | 7390 | 7390 | 0 |
| 482 | 20231020 | 113600 | 556797840 | 7390 | 7370 | 7390 | 7370 | 21 |
| 483 | 20231020 | 113500 | 556643050 | 7370 | 7350 | 7370 | 7340 | 519 |
| 484 | 20231020 | 113400 | 552819090 | 7360 | 7360 | 7360 | 7360 | 101 |
| 485 | 20231020 | 113300 | 552075730 | 7370 | 7370 | 7370 | 7370 | 0 |
| 486 | 20231020 | 113200 | 552075730 | 7370 | 7370 | 7370 | 7370 | 0 |
| 487 | 20231020 | 113100 | 552075730 | 7370 | 7370 | 7370 | 7370 | 0 |
| 488 | 20231020 | 113000 | 552075730 | 7370 | 7370 | 7370 | 7370 | 0 |
| 489 | 20231020 | 112900 | 552075730 | 7370 | 7370 | 7370 | 7370 | 0 |
| 490 | 20231020 | 112800 | 552075730 | 7370 | 7370 | 7370 | 7370 | 0 |
| 491 | 20231020 | 112700 | 552075730 | 7370 | 7370 | 7370 | 7370 | 98 |
| 492 | 20231020 | 112600 | 551353470 | 7370 | 7370 | 7370 | 7370 | 0 |
| 493 | 20231020 | 112500 | 551353470 | 7370 | 7360 | 7370 | 7360 | 545 |
| 494 | 20231020 | 112400 | 547341420 | 7370 | 7370 | 7370 | 7370 | 0 |
| 495 | 20231020 | 112300 | 547341420 | 7370 | 7370 | 7370 | 7370 | 0 |
| 496 | 20231020 | 112200 | 547341420 | 7370 | 7360 | 7370 | 7360 | 82 |
| 497 | 20231020 | 112100 | 546737870 | 7360 | 7350 | 7360 | 7350 | 2302 |
| 498 | 20231020 | 112000 | 529818150 | 7350 | 7350 | 7350 | 7340 | 91 |
| 499 | 20231020 | 111900 | 529150180 | 7360 | 7360 | 7360 | 7360 | 10 |
| 500 | 20231020 | 111800 | 529076580 | 7360 | 7360 | 7360 | 7360 | 1 |
| 501 | 20231020 | 111700 | 529069220 | 7340 | 7340 | 7340 | 7340 | 0 |
| 502 | 20231020 | 111600 | 529069220 | 7340 | 7340 | 7340 | 7340 | 97 |
| 503 | 20231020 | 111500 | 528357240 | 7340 | 7340 | 7340 | 7340 | 0 |
| 504 | 20231020 | 111400 | 528357240 | 7340 | 7340 | 7340 | 7340 | 0 |
| 505 | 20231020 | 111300 | 528357240 | 7340 | 7340 | 7340 | 7340 | 13 |
| 506 | 20231020 | 111200 | 528261820 | 7340 | 7340 | 7340 | 7340 | 18 |
| 507 | 20231020 | 111100 | 528129700 | 7340 | 7360 | 7360 | 7340 | 618 |
| 508 | 20231020 | 111000 | 523588210 | 7360 | 7360 | 7360 | 7360 | 0 |
| 509 | 20231020 | 110900 | 523588210 | 7360 | 7360 | 7360 | 7360 | 0 |
| 510 | 20231020 | 110800 | 523588210 | 7360 | 7360 | 7360 | 7360 | 10 |
| 511 | 20231020 | 110700 | 523514610 | 7360 | 7360 | 7360 | 7360 | 0 |
| 512 | 20231020 | 110600 | 523514610 | 7360 | 7360 | 7360 | 7360 | 0 |
| 513 | 20231020 | 110500 | 523514610 | 7360 | 7360 | 7360 | 7360 | 86 |
| 514 | 20231020 | 110400 | 522881650 | 7360 | 7360 | 7360 | 7360 | 0 |
| 515 | 20231020 | 110300 | 522881650 | 7360 | 7360 | 7360 | 7360 | 0 |
| 516 | 20231020 | 110200 | 522881650 | 7360 | 7360 | 7360 | 7360 | 0 |
| 517 | 20231020 | 110100 | 522881650 | 7360 | 7360 | 7360 | 7360 | 0 |
| 518 | 20231020 | 110000 | 522881650 | 7360 | 7360 | 7360 | 7360 | 60 |
| 519 | 20231020 | 105900 | 522440050 | 7370 | 7370 | 7380 | 7370 | 17 |
| 520 | 20231020 | 105800 | 522314750 | 7380 | 7380 | 7380 | 7380 | 0 |
| 521 | 20231020 | 105700 | 522314750 | 7380 | 7380 | 7380 | 7380 | 2 |
| 522 | 20231020 | 105600 | 522299990 | 7350 | 7350 | 7350 | 7350 | 0 |
| 523 | 20231020 | 105500 | 522299990 | 7350 | 7350 | 7350 | 7350 | 0 |
| 524 | 20231020 | 105400 | 522299990 | 7350 | 7350 | 7350 | 7350 | 0 |
| 525 | 20231020 | 105300 | 522299990 | 7350 | 7350 | 7350 | 7350 | 263 |
| 526 | 20231020 | 105200 | 520366940 | 7350 | 7400 | 7400 | 7350 | 104 |
| 527 | 20231020 | 105100 | 519601170 | 7400 | 7390 | 7400 | 7390 | 462 |
| 528 | 20231020 | 105000 | 516182890 | 7400 | 7400 | 7400 | 7400 | 0 |
| 529 | 20231020 | 104900 | 516182890 | 7400 | 7400 | 7400 | 7400 | 0 |
| 530 | 20231020 | 104800 | 516182890 | 7400 | 7400 | 7400 | 7400 | 0 |
| 531 | 20231020 | 104700 | 516182890 | 7400 | 7400 | 7400 | 7400 | 0 |
| 532 | 20231020 | 104600 | 516182890 | 7400 | 7400 | 7400 | 7400 | 1 |
| 533 | 20231020 | 104500 | 516175490 | 7360 | 7360 | 7410 | 7360 | 312 |
| 534 | 20231020 | 104400 | 513879070 | 7340 | 7400 | 7400 | 7330 | 1521 |
| 535 | 20231020 | 104300 | 502673660 | 7400 | 7400 | 7420 | 7400 | 66 |
| 536 | 20231020 | 104200 | 502185190 | 7400 | 7410 | 7420 | 7400 | 933 |
| 537 | 20231020 | 104100 | 495274060 | 7420 | 7430 | 7430 | 7420 | 3 |
| 538 | 20231020 | 104000 | 495251790 | 7420 | 7420 | 7420 | 7420 | 603 |
| 539 | 20231020 | 103900 | 490777530 | 7430 | 7440 | 7440 | 7430 | 274 |
| 540 | 20231020 | 103800 | 488740850 | 7440 | 7440 | 7440 | 7430 | 968 |
| 541 | 20231020 | 103700 | 481543540 | 7440 | 7440 | 7450 | 7440 | 16 |
| 542 | 20231020 | 103600 | 481424490 | 7440 | 7450 | 7450 | 7440 | 76 |
| 543 | 20231020 | 103500 | 480858390 | 7450 | 7470 | 7470 | 7450 | 7 |
| 544 | 20231020 | 103400 | 480806140 | 7450 | 7450 | 7450 | 7450 | 742 |
| 545 | 20231020 | 103300 | 475278240 | 7450 | 7450 | 7470 | 7450 | 1086 |
| 546 | 20231020 | 103200 | 467184770 | 7460 | 7460 | 7460 | 7460 | 104 |
| 547 | 20231020 | 103100 | 466408930 | 7470 | 7480 | 7490 | 7470 | 774 |
| 548 | 20231020 | 103000 | 460623980 | 7480 | 7480 | 7480 | 7470 | 19 |
| 549 | 20231020 | 102900 | 460481870 | 7480 | 7480 | 7500 | 7480 | 2271 |
| 550 | 20231020 | 102800 | 443472980 | 7480 | 7480 | 7480 | 7480 | 70 |
| 551 | 20231020 | 102700 | 442949380 | 7490 | 7470 | 7490 | 7460 | 2059 |
| 552 | 20231020 | 102600 | 427546080 | 7480 | 7430 | 7480 | 7430 | 2139 |
| 553 | 20231020 | 102500 | 411604310 | 7430 | 7400 | 7430 | 7400 | 212 |
| 554 | 20231020 | 102400 | 410030700 | 7400 | 7410 | 7410 | 7400 | 640 |
| 555 | 20231020 | 102300 | 405294520 | 7410 | 7410 | 7410 | 7410 | 0 |
| 556 | 20231020 | 102200 | 405294520 | 7410 | 7410 | 7410 | 7410 | 66 |
| 557 | 20231020 | 102100 | 404805460 | 7420 | 7420 | 7420 | 7420 | 103 |
| 558 | 20231020 | 102000 | 404041200 | 7420 | 7430 | 7430 | 7420 | 63 |
| 559 | 20231020 | 101900 | 403573210 | 7430 | 7430 | 7430 | 7400 | 333 |
| 560 | 20231020 | 101800 | 401099300 | 7440 | 7400 | 7440 | 7400 | 1210 |
| 561 | 20231020 | 101700 | 392108480 | 7410 | 7400 | 7410 | 7400 | 187 |
| 562 | 20231020 | 101600 | 390723360 | 7400 | 7400 | 7410 | 7400 | 521 |
| 563 | 20231020 | 101500 | 386862940 | 7390 | 7400 | 7400 | 7390 | 154 |
| 564 | 20231020 | 101400 | 385724870 | 7420 | 7430 | 7430 | 7410 | 10 |
| 565 | 20231020 | 101300 | 385650720 | 7430 | 7410 | 7430 | 7390 | 302 |
| 566 | 20231020 | 101200 | 383418840 | 7390 | 7390 | 7390 | 7390 | 0 |
| 567 | 20231020 | 101100 | 383418840 | 7390 | 7440 | 7450 | 7390 | 448 |
| 568 | 20231020 | 101000 | 380099820 | 7450 | 7440 | 7450 | 7430 | 667 |
| 569 | 20231020 | 100900 | 375133300 | 7450 | 7400 | 7450 | 7400 | 800 |
| 570 | 20231020 | 100800 | 369188400 | 7400 | 7440 | 7440 | 7400 | 500 |
| 571 | 20231020 | 100700 | 365480300 | 7440 | 7420 | 7440 | 7420 | 18 |
| 572 | 20231020 | 100600 | 365346580 | 7400 | 7440 | 7460 | 7400 | 662 |
| 573 | 20231020 | 100500 | 360434870 | 7450 | 7400 | 7450 | 7400 | 1471 |
| 574 | 20231020 | 100400 | 349513690 | 7410 | 7410 | 7410 | 7410 | 0 |
| 575 | 20231020 | 100300 | 349513690 | 7410 | 7380 | 7410 | 7380 | 2892 |
| 576 | 20231020 | 100200 | 328134220 | 7380 | 7380 | 7380 | 7380 | 0 |
| 577 | 20231020 | 100100 | 328134220 | 7380 | 7380 | 7380 | 7380 | 1 |
| 578 | 20231020 | 100000 | 328126840 | 7330 | 7330 | 7330 | 7330 | 15 |
| 579 | 20231020 | 095900 | 328016890 | 7380 | 7390 | 7390 | 7330 | 509 |
| 580 | 20231020 | 095800 | 324285550 | 7330 | 7350 | 7370 | 7330 | 2422 |
| 581 | 20231020 | 095700 | 306521600 | 7330 | 7340 | 7370 | 7330 | 1001 |
| 582 | 20231020 | 095600 | 299147270 | 7330 | 7330 | 7330 | 7330 | 20 |
| 583 | 20231020 | 095500 | 299000670 | 7340 | 7340 | 7340 | 7340 | 70 |
| 584 | 20231020 | 095400 | 298486870 | 7340 | 7340 | 7340 | 7340 | 10 |
| 585 | 20231020 | 095300 | 298413470 | 7400 | 7400 | 7400 | 7400 | 3 |
| 586 | 20231020 | 095200 | 298391270 | 7400 | 7400 | 7400 | 7390 | 34 |
| 587 | 20231020 | 095100 | 298139680 | 7400 | 7330 | 7400 | 7320 | 1020 |
| 588 | 20231020 | 095000 | 290647160 | 7330 | 7350 | 7350 | 7330 | 170 |
| 589 | 20231020 | 094900 | 289399310 | 7350 | 7400 | 7400 | 7350 | 169 |
| 590 | 20231020 | 094800 | 288156910 | 7410 | 7410 | 7410 | 7410 | 30 |
| 591 | 20231020 | 094700 | 287934610 | 7410 | 7340 | 7410 | 7340 | 2289 |
| 592 | 20231020 | 094600 | 271114540 | 7320 | 7350 | 7350 | 7320 | 493 |
| 593 | 20231020 | 094500 | 267498250 | 7350 | 7380 | 7380 | 7350 | 883 |
| 594 | 20231020 | 094400 | 260992310 | 7420 | 7430 | 7430 | 7420 | 1191 |
| 595 | 20231020 | 094300 | 252145180 | 7430 | 7420 | 7430 | 7420 | 1200 |
| 596 | 20231020 | 094200 | 243230430 | 7430 | 7430 | 7430 | 7430 | 1 |
| 597 | 20231020 | 094100 | 243223000 | 7430 | 7400 | 7430 | 7370 | 801 |
| 598 | 20231020 | 094000 | 237306100 | 7400 | 7420 | 7420 | 7370 | 1208 |
| 599 | 20231020 | 093900 | 228365430 | 7420 | 7450 | 7450 | 7420 | 62 |
| 600 | 20231020 | 093800 | 227904980 | 7450 | 7390 | 7450 | 7390 | 4333 |
| 601 | 20231020 | 093700 | 195831010 | 7340 | 7430 | 7430 | 7340 | 868 |
| 602 | 20231020 | 093600 | 189419860 | 7430 | 7460 | 7480 | 7420 | 2481 |
| 603 | 20231020 | 093500 | 170963750 | 7480 | 7430 | 7550 | 7420 | 2656 |
| 604 | 20231020 | 093400 | 151043270 | 7440 | 7360 | 7550 | 7360 | 7110 |
| 605 | 20231020 | 093300 | 97850880 | 7360 | 7320 | 7430 | 7320 | 3986 |
| 606 | 20231020 | 093200 | 68573920 | 7320 | 7250 | 7320 | 7250 | 1991 |
| 607 | 20231020 | 093100 | 54040810 | 7250 | 7210 | 7250 | 7210 | 1617 |
| 608 | 20231020 | 093000 | 42363440 | 7170 | 7160 | 7170 | 7160 | 135 |
| 609 | 20231020 | 092900 | 41396830 | 7160 | 7160 | 7170 | 7160 | 72 |
| 610 | 20231020 | 092800 | 40881270 | 7150 | 7150 | 7150 | 7150 | 1522 |
| 611 | 20231020 | 092700 | 29998970 | 7150 | 7150 | 7150 | 7150 | 0 |
| 612 | 20231020 | 092600 | 29998970 | 7150 | 7140 | 7160 | 7140 | 144 |
| 613 | 20231020 | 092500 | 28969410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 614 | 20231020 | 092400 | 28969410 | 7130 | 7130 | 7130 | 7130 | 1 |
| 615 | 20231020 | 092300 | 28962280 | 7130 | 7120 | 7130 | 7120 | 46 |
| 616 | 20231020 | 092200 | 28634400 | 7120 | 7120 | 7120 | 7120 | 1 |
| 617 | 20231020 | 092100 | 28627280 | 7080 | 7080 | 7080 | 7080 | 0 |
| 618 | 20231020 | 092000 | 28627280 | 7080 | 7080 | 7080 | 7080 | 0 |
| 619 | 20231020 | 091900 | 28627280 | 7080 | 7090 | 7090 | 7080 | 30 |
| 620 | 20231020 | 091800 | 28414860 | 7080 | 7080 | 7080 | 7080 | 0 |
| 621 | 20231020 | 091700 | 28414860 | 7080 | 7090 | 7090 | 7080 | 420 |
| 622 | 20231020 | 091600 | 25438470 | 7090 | 7090 | 7090 | 7090 | 0 |
| 623 | 20231020 | 091500 | 25438470 | 7090 | 7090 | 7090 | 7090 | 0 |
| 624 | 20231020 | 091400 | 25438470 | 7090 | 7090 | 7090 | 7090 | 1 |
| 625 | 20231020 | 091300 | 25431380 | 7120 | 7120 | 7120 | 7120 | 0 |
| 626 | 20231020 | 091200 | 25431380 | 7120 | 7100 | 7120 | 7100 | 395 |
| 627 | 20231020 | 091100 | 22620980 | 7100 | 7100 | 7100 | 7100 | 0 |
| 628 | 20231020 | 091000 | 22620980 | 7100 | 7100 | 7100 | 7100 | 0 |
| 629 | 20231020 | 090900 | 22620980 | 7100 | 7100 | 7100 | 7100 | 5 |
| 630 | 20231020 | 090800 | 22585480 | 7120 | 7080 | 7120 | 7080 | 2084 |
| 631 | 20231020 | 090700 | 7827560 | 7080 | 7080 | 7080 | 7080 | 107 |
| 632 | 20231020 | 090600 | 7070000 | 7070 | 7070 | 7070 | 7070 | 0 |
| 633 | 20231020 | 090500 | 7070000 | 7070 | 7070 | 7070 | 7070 | 0 |
| 634 | 20231020 | 090400 | 7070000 | 7070 | 7070 | 7070 | 7070 | 0 |
| 635 | 20231020 | 090300 | 7070000 | 7070 | 7070 | 7070 | 7070 | 0 |
| 636 | 20231020 | 090200 | 7070000 | 7070 | 7070 | 7070 | 7070 | 0 |
| 637 | 20231020 | 090100 | 7070000 | 7070 | 7070 | 7070 | 7070 | 940 |
| 638 | 20231020 | 090000 | 424200 | 7070 | 7070 | 7070 | 7070 | 60 |