31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 193600 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 5765 |
| 3 | 20231020 | 193500 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 4 | 20231020 | 193400 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 5 | 20231020 | 193300 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 6 | 20231020 | 193200 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 7 | 20231020 | 193100 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 8 | 20231020 | 193000 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 9 | 20231020 | 192900 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 10 | 20231020 | 192800 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 11 | 20231020 | 192700 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 12 | 20231020 | 192600 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 13 | 20231020 | 192500 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 14 | 20231020 | 192400 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 15 | 20231020 | 192300 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 16 | 20231020 | 192200 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 17 | 20231020 | 192100 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 18 | 20231020 | 192000 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 19 | 20231020 | 191900 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 20 | 20231020 | 191800 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 21 | 20231020 | 191700 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 22 | 20231020 | 191600 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 23 | 20231020 | 191500 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 24 | 20231020 | 191400 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 25 | 20231020 | 191300 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 26 | 20231020 | 191200 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 27 | 20231020 | 191100 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 28 | 20231020 | 191000 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 29 | 20231020 | 190900 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 30 | 20231020 | 190800 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 31 | 20231020 | 190700 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 32 | 20231020 | 190600 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 5765 |
| 33 | 20231020 | 190500 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 34 | 20231020 | 190400 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 35 | 20231020 | 190300 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 36 | 20231020 | 190200 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 37 | 20231020 | 190100 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 38 | 20231020 | 190000 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 39 | 20231020 | 185900 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 40 | 20231020 | 185800 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 41 | 20231020 | 185700 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 42 | 20231020 | 185600 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 43 | 20231020 | 185500 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 44 | 20231020 | 185400 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 45 | 20231020 | 185300 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 46 | 20231020 | 185200 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 47 | 20231020 | 185100 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 48 | 20231020 | 185000 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 49 | 20231020 | 184900 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 50 | 20231020 | 184800 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 51 | 20231020 | 184700 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 52 | 20231020 | 184600 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 53 | 20231020 | 184500 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 54 | 20231020 | 184400 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 55 | 20231020 | 184300 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 56 | 20231020 | 184200 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 57 | 20231020 | 184100 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 58 | 20231020 | 184000 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 59 | 20231020 | 183900 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 60 | 20231020 | 183800 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 61 | 20231020 | 183700 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 62 | 20231020 | 183600 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 5765 |
| 63 | 20231020 | 183500 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 64 | 20231020 | 183400 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 65 | 20231020 | 183300 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 66 | 20231020 | 183200 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 67 | 20231020 | 183100 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 68 | 20231020 | 183000 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 69 | 20231020 | 182900 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 70 | 20231020 | 182800 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 71 | 20231020 | 182700 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 72 | 20231020 | 182600 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 73 | 20231020 | 182500 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 74 | 20231020 | 182400 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 75 | 20231020 | 182300 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 76 | 20231020 | 182200 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 77 | 20231020 | 182100 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 78 | 20231020 | 182000 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 79 | 20231020 | 181900 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 80 | 20231020 | 181800 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 81 | 20231020 | 181700 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 82 | 20231020 | 181600 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 83 | 20231020 | 181500 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 84 | 20231020 | 181400 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 85 | 20231020 | 181300 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 86 | 20231020 | 181200 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 87 | 20231020 | 181100 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 88 | 20231020 | 181000 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 89 | 20231020 | 180900 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 90 | 20231020 | 180800 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 91 | 20231020 | 180700 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 92 | 20231020 | 180600 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 5765 |
| 93 | 20231020 | 180500 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 94 | 20231020 | 180400 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 95 | 20231020 | 180300 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 96 | 20231020 | 180200 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 97 | 20231020 | 180100 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 98 | 20231020 | 180000 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 99 | 20231020 | 175900 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 100 | 20231020 | 175800 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 101 | 20231020 | 175700 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 102 | 20231020 | 175600 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 103 | 20231020 | 175500 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 104 | 20231020 | 175400 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 105 | 20231020 | 175300 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 106 | 20231020 | 175200 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 107 | 20231020 | 175100 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 108 | 20231020 | 175000 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 109 | 20231020 | 174900 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 110 | 20231020 | 174800 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 111 | 20231020 | 174700 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 112 | 20231020 | 174600 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 113 | 20231020 | 174500 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 114 | 20231020 | 174400 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 115 | 20231020 | 174300 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 116 | 20231020 | 174200 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 117 | 20231020 | 174100 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 118 | 20231020 | 174000 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 119 | 20231020 | 173900 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 120 | 20231020 | 173800 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 121 | 20231020 | 173700 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 122 | 20231020 | 173600 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 5765 |
| 123 | 20231020 | 173500 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 124 | 20231020 | 173400 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 125 | 20231020 | 173300 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 126 | 20231020 | 173200 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 127 | 20231020 | 173100 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 128 | 20231020 | 173000 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 129 | 20231020 | 172900 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 130 | 20231020 | 172800 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 131 | 20231020 | 172700 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 132 | 20231020 | 172600 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 133 | 20231020 | 172500 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 134 | 20231020 | 172400 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 135 | 20231020 | 172300 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 136 | 20231020 | 172200 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 137 | 20231020 | 172100 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 138 | 20231020 | 172000 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 139 | 20231020 | 171900 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 140 | 20231020 | 171800 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 141 | 20231020 | 171700 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 142 | 20231020 | 171600 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 143 | 20231020 | 171500 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 144 | 20231020 | 171400 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 145 | 20231020 | 171300 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 146 | 20231020 | 171200 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 147 | 20231020 | 171100 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 148 | 20231020 | 171000 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 149 | 20231020 | 170900 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 150 | 20231020 | 170800 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 151 | 20231020 | 170700 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 152 | 20231020 | 170600 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 5765 |
| 153 | 20231020 | 170500 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 154 | 20231020 | 170400 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 155 | 20231020 | 170300 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 156 | 20231020 | 170200 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 157 | 20231020 | 170100 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 158 | 20231020 | 170000 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 159 | 20231020 | 165900 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 160 | 20231020 | 165800 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 161 | 20231020 | 165700 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 162 | 20231020 | 165600 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 163 | 20231020 | 165500 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 164 | 20231020 | 165400 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 165 | 20231020 | 165300 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 166 | 20231020 | 165200 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 167 | 20231020 | 165100 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 168 | 20231020 | 165000 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 169 | 20231020 | 164900 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 170 | 20231020 | 164800 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 171 | 20231020 | 164700 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 172 | 20231020 | 164600 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 173 | 20231020 | 164500 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 174 | 20231020 | 164400 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 175 | 20231020 | 164300 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 176 | 20231020 | 164200 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 177 | 20231020 | 164100 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 178 | 20231020 | 164000 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 179 | 20231020 | 163900 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 180 | 20231020 | 163800 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 181 | 20231020 | 163700 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 182 | 20231020 | 163600 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 5765 |
| 183 | 20231020 | 163500 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 184 | 20231020 | 163400 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 185 | 20231020 | 163300 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 186 | 20231020 | 163200 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 187 | 20231020 | 163100 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 188 | 20231020 | 163000 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 189 | 20231020 | 162900 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 190 | 20231020 | 162800 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 191 | 20231020 | 162700 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 192 | 20231020 | 162600 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 193 | 20231020 | 162500 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 194 | 20231020 | 162400 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 195 | 20231020 | 162300 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 196 | 20231020 | 162200 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 197 | 20231020 | 162100 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 198 | 20231020 | 162000 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 199 | 20231020 | 161900 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 200 | 20231020 | 161800 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 201 | 20231020 | 161700 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 202 | 20231020 | 161600 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 203 | 20231020 | 161500 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 204 | 20231020 | 161400 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 205 | 20231020 | 161300 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 206 | 20231020 | 161200 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 207 | 20231020 | 161100 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 208 | 20231020 | 161000 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 209 | 20231020 | 160900 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 210 | 20231020 | 160800 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 211 | 20231020 | 160700 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 212 | 20231020 | 160600 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 5765 |
| 213 | 20231020 | 160500 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 214 | 20231020 | 160400 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 215 | 20231020 | 160300 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 216 | 20231020 | 160200 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 217 | 20231020 | 160100 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 218 | 20231020 | 160000 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 219 | 20231020 | 155900 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 220 | 20231020 | 155800 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 221 | 20231020 | 155700 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 222 | 20231020 | 155600 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 223 | 20231020 | 155500 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 224 | 20231020 | 155400 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 225 | 20231020 | 155300 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 226 | 20231020 | 155200 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 227 | 20231020 | 155100 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 228 | 20231020 | 155000 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 229 | 20231020 | 154900 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 230 | 20231020 | 154800 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 231 | 20231020 | 154700 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 232 | 20231020 | 154600 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 233 | 20231020 | 154500 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 234 | 20231020 | 154400 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 235 | 20231020 | 154300 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 236 | 20231020 | 154200 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 237 | 20231020 | 154100 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 238 | 20231020 | 154000 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 239 | 20231020 | 153900 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 240 | 20231020 | 153800 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 241 | 20231020 | 153700 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 242 | 20231020 | 153600 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 5765 |
| 243 | 20231020 | 153500 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 244 | 20231020 | 153400 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 245 | 20231020 | 153300 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 246 | 20231020 | 153200 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 247 | 20231020 | 153100 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 248 | 20231020 | 153000 | 1690821880 | 8920 | 8920 | 8920 | 8920 | 5765 |
| 249 | 20231020 | 152900 | 1639398080 | 8910 | 8910 | 8910 | 8910 | 0 |
| 250 | 20231020 | 152800 | 1639398080 | 8910 | 8910 | 8910 | 8910 | 0 |
| 251 | 20231020 | 152700 | 1639398080 | 8910 | 8910 | 8910 | 8910 | 0 |
| 252 | 20231020 | 152600 | 1639398080 | 8910 | 8910 | 8910 | 8910 | 0 |
| 253 | 20231020 | 152500 | 1639398080 | 8910 | 8910 | 8910 | 8910 | 0 |
| 254 | 20231020 | 152400 | 1639398080 | 8910 | 8910 | 8910 | 8910 | 0 |
| 255 | 20231020 | 152300 | 1639398080 | 8910 | 8910 | 8910 | 8910 | 0 |
| 256 | 20231020 | 152200 | 1639398080 | 8910 | 8910 | 8910 | 8910 | 0 |
| 257 | 20231020 | 152100 | 1639398080 | 8910 | 8910 | 8910 | 8910 | 0 |
| 258 | 20231020 | 152000 | 1639398080 | 8910 | 8910 | 8910 | 8910 | 0 |
| 259 | 20231020 | 151900 | 1639398080 | 8910 | 8930 | 8930 | 8910 | 586 |
| 260 | 20231020 | 151800 | 1634171640 | 8910 | 8930 | 8930 | 8910 | 238 |
| 261 | 20231020 | 151700 | 1632048480 | 8920 | 8930 | 8960 | 8920 | 642 |
| 262 | 20231020 | 151600 | 1626312160 | 8920 | 8960 | 8990 | 8920 | 2540 |
| 263 | 20231020 | 151500 | 1603558690 | 8990 | 9000 | 9010 | 8970 | 2672 |
| 264 | 20231020 | 151400 | 1579541170 | 9000 | 9010 | 9010 | 9000 | 2366 |
| 265 | 20231020 | 151300 | 1558235240 | 9010 | 9010 | 9010 | 8980 | 3188 |
| 266 | 20231020 | 151200 | 1529566150 | 8980 | 8990 | 9010 | 8980 | 1105 |
| 267 | 20231020 | 151100 | 1519627430 | 9000 | 8990 | 9000 | 8990 | 4094 |
| 268 | 20231020 | 151000 | 1482797560 | 8990 | 8990 | 8990 | 8980 | 1203 |
| 269 | 20231020 | 150900 | 1471988030 | 8980 | 8970 | 8980 | 8960 | 890 |
| 270 | 20231020 | 150800 | 1464003660 | 8990 | 8990 | 9000 | 8970 | 3377 |
| 271 | 20231020 | 150700 | 1433666330 | 8990 | 8970 | 9000 | 8970 | 2463 |
| 272 | 20231020 | 150600 | 1411505450 | 8970 | 8970 | 8990 | 8970 | 579 |
| 273 | 20231020 | 150500 | 1406304670 | 8960 | 8930 | 8960 | 8930 | 10384 |
| 274 | 20231020 | 150400 | 1313379570 | 8920 | 8920 | 8950 | 8920 | 3685 |
| 275 | 20231020 | 150300 | 1280458420 | 8920 | 8870 | 8930 | 8870 | 2074 |
| 276 | 20231020 | 150200 | 1262011950 | 8870 | 8860 | 8870 | 8860 | 747 |
| 277 | 20231020 | 150100 | 1255390680 | 8850 | 8840 | 8850 | 8840 | 301 |
| 278 | 20231020 | 150000 | 1252727330 | 8840 | 8820 | 8840 | 8800 | 1286 |
| 279 | 20231020 | 145900 | 1241384690 | 8810 | 8830 | 8830 | 8790 | 806 |
| 280 | 20231020 | 145800 | 1234272060 | 8860 | 8870 | 8870 | 8830 | 1015 |
| 281 | 20231020 | 145700 | 1225289080 | 8870 | 8870 | 8880 | 8870 | 2429 |
| 282 | 20231020 | 145600 | 1203731070 | 8860 | 8850 | 8880 | 8820 | 2060 |
| 283 | 20231020 | 145500 | 1185503100 | 8880 | 8860 | 8880 | 8850 | 1314 |
| 284 | 20231020 | 145400 | 1173855160 | 8890 | 8870 | 8890 | 8870 | 880 |
| 285 | 20231020 | 145300 | 1166036970 | 8870 | 8830 | 8880 | 8830 | 2781 |
| 286 | 20231020 | 145200 | 1141455280 | 8830 | 8790 | 8830 | 8790 | 2259 |
| 287 | 20231020 | 145100 | 1121558760 | 8800 | 8780 | 8800 | 8780 | 1186 |
| 288 | 20231020 | 145000 | 1111135150 | 8770 | 8730 | 8770 | 8730 | 741 |
| 289 | 20231020 | 144900 | 1104657430 | 8700 | 8710 | 8710 | 8700 | 1372 |
| 290 | 20231020 | 144800 | 1092718310 | 8710 | 8710 | 8710 | 8700 | 520 |
| 291 | 20231020 | 144700 | 1088194100 | 8720 | 8710 | 8720 | 8690 | 1880 |
| 292 | 20231020 | 144600 | 1071838700 | 8690 | 8690 | 8690 | 8690 | 118 |
| 293 | 20231020 | 144500 | 1070813280 | 8690 | 8700 | 8700 | 8690 | 100 |
| 294 | 20231020 | 144400 | 1069943540 | 8710 | 8710 | 8710 | 8710 | 346 |
| 295 | 20231020 | 144300 | 1066929880 | 8700 | 8700 | 8700 | 8700 | 8 |
| 296 | 20231020 | 144200 | 1066860280 | 8710 | 8710 | 8710 | 8710 | 0 |
| 297 | 20231020 | 144100 | 1066860280 | 8710 | 8690 | 8710 | 8690 | 115 |
| 298 | 20231020 | 144000 | 1065858910 | 8710 | 8690 | 8710 | 8680 | 275 |
| 299 | 20231020 | 143900 | 1063466500 | 8690 | 8700 | 8700 | 8690 | 843 |
| 300 | 20231020 | 143800 | 1056140080 | 8720 | 8720 | 8720 | 8720 | 0 |
| 301 | 20231020 | 143700 | 1056140080 | 8720 | 8700 | 8730 | 8700 | 788 |
| 302 | 20231020 | 143600 | 1049273210 | 8710 | 8740 | 8740 | 8710 | 1338 |
| 303 | 20231020 | 143500 | 1037585170 | 8740 | 8760 | 8760 | 8740 | 112 |
| 304 | 20231020 | 143400 | 1036605250 | 8770 | 8760 | 8780 | 8760 | 238 |
| 305 | 20231020 | 143300 | 1034517280 | 8770 | 8770 | 8770 | 8770 | 12 |
| 306 | 20231020 | 143200 | 1034412040 | 8780 | 8780 | 8780 | 8770 | 441 |
| 307 | 20231020 | 143100 | 1030540450 | 8780 | 8750 | 8790 | 8750 | 118 |
| 308 | 20231020 | 143000 | 1029505720 | 8750 | 8780 | 8780 | 8750 | 235 |
| 309 | 20231020 | 142900 | 1027446820 | 8780 | 8770 | 8780 | 8760 | 141 |
| 310 | 20231020 | 142800 | 1026211080 | 8760 | 8780 | 8790 | 8760 | 489 |
| 311 | 20231020 | 142700 | 1021917790 | 8770 | 8770 | 8770 | 8760 | 95 |
| 312 | 20231020 | 142600 | 1021084770 | 8770 | 8780 | 8780 | 8770 | 106 |
| 313 | 20231020 | 142500 | 1020154680 | 8780 | 8780 | 8780 | 8780 | 40 |
| 314 | 20231020 | 142400 | 1019803480 | 8790 | 8770 | 8790 | 8760 | 1186 |
| 315 | 20231020 | 142300 | 1009402380 | 8780 | 8780 | 8780 | 8780 | 100 |
| 316 | 20231020 | 142200 | 1008524380 | 8760 | 8770 | 8770 | 8760 | 324 |
| 317 | 20231020 | 142100 | 1005683900 | 8800 | 8770 | 8800 | 8770 | 1039 |
| 318 | 20231020 | 142000 | 996562520 | 8760 | 8750 | 8760 | 8750 | 25 |
| 319 | 20231020 | 141900 | 996343580 | 8750 | 8750 | 8750 | 8750 | 28 |
| 320 | 20231020 | 141800 | 996098580 | 8750 | 8730 | 8750 | 8730 | 94 |
| 321 | 20231020 | 141700 | 995276100 | 8750 | 8730 | 8750 | 8730 | 2 |
| 322 | 20231020 | 141600 | 995258620 | 8730 | 8750 | 8750 | 8730 | 100 |
| 323 | 20231020 | 141500 | 994383640 | 8750 | 8750 | 8770 | 8750 | 476 |
| 324 | 20231020 | 141400 | 990214440 | 8750 | 8750 | 8750 | 8750 | 20 |
| 325 | 20231020 | 141300 | 990039440 | 8750 | 8730 | 8750 | 8730 | 310 |
| 326 | 20231020 | 141200 | 987329810 | 8750 | 8730 | 8750 | 8730 | 3 |
| 327 | 20231020 | 141100 | 987303580 | 8750 | 8750 | 8750 | 8750 | 10 |
| 328 | 20231020 | 141000 | 987216080 | 8750 | 8750 | 8750 | 8750 | 1 |
| 329 | 20231020 | 140900 | 987207330 | 8750 | 8750 | 8750 | 8750 | 9 |
| 330 | 20231020 | 140800 | 987128580 | 8750 | 8700 | 8750 | 8700 | 529 |
| 331 | 20231020 | 140700 | 982509180 | 8710 | 8700 | 8710 | 8700 | 454 |
| 332 | 20231020 | 140600 | 978557240 | 8710 | 8710 | 8710 | 8710 | 208 |
| 333 | 20231020 | 140500 | 976745560 | 8710 | 8710 | 8710 | 8710 | 133 |
| 334 | 20231020 | 140400 | 975587130 | 8710 | 8700 | 8710 | 8690 | 545 |
| 335 | 20231020 | 140300 | 970845990 | 8710 | 8750 | 8750 | 8710 | 831 |
| 336 | 20231020 | 140200 | 963593030 | 8750 | 8750 | 8750 | 8750 | 12 |
| 337 | 20231020 | 140100 | 963488030 | 8740 | 8770 | 8770 | 8740 | 855 |
| 338 | 20231020 | 140000 | 955998970 | 8780 | 8800 | 8800 | 8780 | 559 |
| 339 | 20231020 | 135900 | 951084450 | 8790 | 8810 | 8810 | 8790 | 278 |
| 340 | 20231020 | 135800 | 948639830 | 8810 | 8810 | 8830 | 8810 | 239 |
| 341 | 20231020 | 135700 | 946531500 | 8800 | 8790 | 8800 | 8790 | 234 |
| 342 | 20231020 | 135600 | 944474570 | 8790 | 8790 | 8790 | 8790 | 2 |
| 343 | 20231020 | 135500 | 944456990 | 8790 | 8780 | 8790 | 8780 | 193 |
| 344 | 20231020 | 135400 | 942760540 | 8780 | 8790 | 8790 | 8780 | 6 |
| 345 | 20231020 | 135300 | 942707810 | 8790 | 8780 | 8790 | 8780 | 11 |
| 346 | 20231020 | 135200 | 942611130 | 8770 | 8770 | 8770 | 8770 | 69 |
| 347 | 20231020 | 135100 | 942006000 | 8770 | 8770 | 8770 | 8770 | 447 |
| 348 | 20231020 | 135000 | 938085810 | 8770 | 8780 | 8780 | 8770 | 476 |
| 349 | 20231020 | 134900 | 933911250 | 8790 | 8800 | 8800 | 8790 | 1196 |
| 350 | 20231020 | 134800 | 923396470 | 8800 | 8800 | 8800 | 8800 | 26 |
| 351 | 20231020 | 134700 | 923167670 | 8800 | 8800 | 8800 | 8800 | 505 |
| 352 | 20231020 | 134600 | 918723670 | 8810 | 8810 | 8810 | 8810 | 37 |
| 353 | 20231020 | 134500 | 918397700 | 8810 | 8810 | 8810 | 8810 | 0 |
| 354 | 20231020 | 134400 | 918397700 | 8810 | 8810 | 8810 | 8810 | 1 |
| 355 | 20231020 | 134300 | 918388890 | 8790 | 8810 | 8810 | 8790 | 1519 |
| 356 | 20231020 | 134200 | 905013130 | 8810 | 8820 | 8820 | 8800 | 1603 |
| 357 | 20231020 | 134100 | 890902590 | 8830 | 8830 | 8840 | 8830 | 1256 |
| 358 | 20231020 | 134000 | 879809440 | 8830 | 8820 | 8830 | 8820 | 113 |
| 359 | 20231020 | 133900 | 878812250 | 8830 | 8830 | 8830 | 8820 | 70 |
| 360 | 20231020 | 133800 | 878194160 | 8830 | 8820 | 8830 | 8820 | 119 |
| 361 | 20231020 | 133700 | 877143610 | 8830 | 8830 | 8830 | 8830 | 281 |
| 362 | 20231020 | 133600 | 874662380 | 8830 | 8830 | 8830 | 8810 | 470 |
| 363 | 20231020 | 133500 | 870513920 | 8830 | 8790 | 8830 | 8790 | 742 |
| 364 | 20231020 | 133400 | 863981800 | 8780 | 8790 | 8790 | 8780 | 123 |
| 365 | 20231020 | 133300 | 862901840 | 8780 | 8780 | 8780 | 8780 | 64 |
| 366 | 20231020 | 133200 | 862339920 | 8780 | 8770 | 8780 | 8770 | 362 |
| 367 | 20231020 | 133100 | 859162330 | 8770 | 8740 | 8770 | 8740 | 649 |
| 368 | 20231020 | 133000 | 853488510 | 8740 | 8720 | 8740 | 8720 | 596 |
| 369 | 20231020 | 132900 | 848289290 | 8720 | 8750 | 8750 | 8720 | 1408 |
| 370 | 20231020 | 132800 | 835994390 | 8750 | 8760 | 8760 | 8750 | 970 |
| 371 | 20231020 | 132700 | 827500710 | 8770 | 8770 | 8770 | 8770 | 0 |
| 372 | 20231020 | 132600 | 827500710 | 8770 | 8780 | 8780 | 8770 | 335 |
| 373 | 20231020 | 132500 | 824562410 | 8780 | 8740 | 8780 | 8740 | 209 |
| 374 | 20231020 | 132400 | 822732310 | 8740 | 8800 | 8810 | 8740 | 2045 |
| 375 | 20231020 | 132300 | 804801370 | 8810 | 8770 | 8830 | 8770 | 377 |
| 376 | 20231020 | 132200 | 801488920 | 8770 | 8850 | 8850 | 8770 | 778 |
| 377 | 20231020 | 132100 | 794644920 | 8800 | 8760 | 8800 | 8750 | 1040 |
| 378 | 20231020 | 132000 | 785533730 | 8720 | 8730 | 8760 | 8720 | 2850 |
| 379 | 20231020 | 131900 | 760666330 | 8700 | 8680 | 8720 | 8680 | 1015 |
| 380 | 20231020 | 131800 | 751832330 | 8680 | 8650 | 8680 | 8650 | 7616 |
| 381 | 20231020 | 131700 | 685920010 | 8650 | 8640 | 8650 | 8640 | 1594 |
| 382 | 20231020 | 131600 | 672134410 | 8640 | 8620 | 8640 | 8620 | 1828 |
| 383 | 20231020 | 131500 | 656374520 | 8620 | 8600 | 8620 | 8600 | 814 |
| 384 | 20231020 | 131400 | 649359700 | 8610 | 8600 | 8620 | 8600 | 288 |
| 385 | 20231020 | 131300 | 646880300 | 8570 | 8580 | 8600 | 8570 | 559 |
| 386 | 20231020 | 131200 | 642074410 | 8580 | 8580 | 8580 | 8580 | 200 |
| 387 | 20231020 | 131100 | 640358410 | 8560 | 8560 | 8560 | 8560 | 0 |
| 388 | 20231020 | 131000 | 640358410 | 8560 | 8560 | 8560 | 8560 | 70 |
| 389 | 20231020 | 130900 | 639759210 | 8590 | 8590 | 8590 | 8590 | 100 |
| 390 | 20231020 | 130800 | 638900210 | 8590 | 8590 | 8590 | 8590 | 90 |
| 391 | 20231020 | 130700 | 638127110 | 8550 | 8560 | 8560 | 8550 | 1545 |
| 392 | 20231020 | 130600 | 624904360 | 8570 | 8580 | 8580 | 8570 | 105 |
| 393 | 20231020 | 130500 | 624004390 | 8580 | 8580 | 8580 | 8580 | 3 |
| 394 | 20231020 | 130400 | 623978650 | 8580 | 8580 | 8580 | 8580 | 122 |
| 395 | 20231020 | 130300 | 622931890 | 8580 | 8580 | 8580 | 8580 | 0 |
| 396 | 20231020 | 130200 | 622931890 | 8580 | 8580 | 8580 | 8580 | 27 |
| 397 | 20231020 | 130100 | 622700230 | 8580 | 8580 | 8580 | 8580 | 0 |
| 398 | 20231020 | 130000 | 622700230 | 8580 | 8590 | 8590 | 8580 | 565 |
| 399 | 20231020 | 125900 | 617852330 | 8590 | 8590 | 8590 | 8590 | 0 |
| 400 | 20231020 | 125800 | 617852330 | 8590 | 8580 | 8590 | 8580 | 91 |
| 401 | 20231020 | 125700 | 617071240 | 8580 | 8580 | 8580 | 8580 | 1 |
| 402 | 20231020 | 125600 | 617062660 | 8580 | 8580 | 8590 | 8580 | 904 |
| 403 | 20231020 | 125500 | 609301840 | 8570 | 8570 | 8570 | 8570 | 23 |
| 404 | 20231020 | 125400 | 609104730 | 8570 | 8570 | 8570 | 8570 | 0 |
| 405 | 20231020 | 125300 | 609104730 | 8570 | 8570 | 8570 | 8570 | 0 |
| 406 | 20231020 | 125200 | 609104730 | 8570 | 8570 | 8570 | 8570 | 147 |
| 407 | 20231020 | 125100 | 607844940 | 8560 | 8560 | 8560 | 8560 | 0 |
| 408 | 20231020 | 125000 | 607844940 | 8560 | 8560 | 8560 | 8560 | 0 |
| 409 | 20231020 | 124900 | 607844940 | 8560 | 8560 | 8560 | 8560 | 170 |
| 410 | 20231020 | 124800 | 606389740 | 8550 | 8540 | 8550 | 8540 | 229 |
| 411 | 20231020 | 124700 | 604432360 | 8540 | 8530 | 8540 | 8530 | 50 |
| 412 | 20231020 | 124600 | 604005430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 413 | 20231020 | 124500 | 604005430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 414 | 20231020 | 124400 | 604005430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 415 | 20231020 | 124300 | 604005430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 416 | 20231020 | 124200 | 604005430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 417 | 20231020 | 124100 | 604005430 | 8530 | 8530 | 8530 | 8530 | 20 |
| 418 | 20231020 | 124000 | 603834830 | 8530 | 8530 | 8530 | 8530 | 0 |
| 419 | 20231020 | 123900 | 603834830 | 8530 | 8530 | 8530 | 8530 | 0 |
| 420 | 20231020 | 123800 | 603834830 | 8530 | 8530 | 8530 | 8530 | 0 |
| 421 | 20231020 | 123700 | 603834830 | 8530 | 8530 | 8530 | 8530 | 485 |
| 422 | 20231020 | 123600 | 599697780 | 8510 | 8510 | 8510 | 8510 | 237 |
| 423 | 20231020 | 123500 | 597680910 | 8510 | 8510 | 8510 | 8510 | 37 |
| 424 | 20231020 | 123400 | 597366040 | 8500 | 8510 | 8510 | 8500 | 53 |
| 425 | 20231020 | 123300 | 596915020 | 8510 | 8510 | 8510 | 8510 | 0 |
| 426 | 20231020 | 123200 | 596915020 | 8510 | 8510 | 8510 | 8510 | 2 |
| 427 | 20231020 | 123100 | 596898000 | 8510 | 8500 | 8510 | 8500 | 74 |
| 428 | 20231020 | 123000 | 596268700 | 8510 | 8510 | 8510 | 8510 | 12 |
| 429 | 20231020 | 122900 | 596166580 | 8500 | 8500 | 8500 | 8500 | 0 |
| 430 | 20231020 | 122800 | 596166580 | 8500 | 8500 | 8500 | 8500 | 0 |
| 431 | 20231020 | 122700 | 596166580 | 8500 | 8510 | 8510 | 8500 | 337 |
| 432 | 20231020 | 122600 | 593302030 | 8530 | 8530 | 8530 | 8530 | 0 |
| 433 | 20231020 | 122500 | 593302030 | 8530 | 8530 | 8530 | 8530 | 0 |
| 434 | 20231020 | 122400 | 593302030 | 8530 | 8530 | 8530 | 8530 | 0 |
| 435 | 20231020 | 122300 | 593302030 | 8530 | 8530 | 8530 | 8530 | 0 |
| 436 | 20231020 | 122200 | 593302030 | 8530 | 8530 | 8530 | 8530 | 100 |
| 437 | 20231020 | 122100 | 592449030 | 8530 | 8530 | 8530 | 8530 | 10 |
| 438 | 20231020 | 122000 | 592363730 | 8500 | 8500 | 8500 | 8500 | 568 |
| 439 | 20231020 | 121900 | 587535730 | 8500 | 8520 | 8520 | 8500 | 42 |
| 440 | 20231020 | 121800 | 587178190 | 8520 | 8520 | 8520 | 8520 | 0 |
| 441 | 20231020 | 121700 | 587178190 | 8520 | 8540 | 8540 | 8520 | 87 |
| 442 | 20231020 | 121600 | 586435570 | 8540 | 8540 | 8540 | 8540 | 40 |
| 443 | 20231020 | 121500 | 586093970 | 8530 | 8530 | 8530 | 8530 | 0 |
| 444 | 20231020 | 121400 | 586093970 | 8530 | 8530 | 8530 | 8530 | 0 |
| 445 | 20231020 | 121300 | 586093970 | 8530 | 8520 | 8530 | 8520 | 30 |
| 446 | 20231020 | 121200 | 585838220 | 8500 | 8480 | 8500 | 8480 | 470 |
| 447 | 20231020 | 121100 | 581844460 | 8500 | 8500 | 8500 | 8500 | 0 |
| 448 | 20231020 | 121000 | 581844460 | 8500 | 8500 | 8500 | 8500 | 3 |
| 449 | 20231020 | 120900 | 581818960 | 8500 | 8500 | 8500 | 8500 | 0 |
| 450 | 20231020 | 120800 | 581818960 | 8500 | 8500 | 8500 | 8500 | 40 |
| 451 | 20231020 | 120700 | 581478960 | 8500 | 8500 | 8500 | 8500 | 0 |
| 452 | 20231020 | 120600 | 581478960 | 8500 | 8500 | 8500 | 8500 | 50 |
| 453 | 20231020 | 120500 | 581053960 | 8480 | 8480 | 8480 | 8480 | 0 |
| 454 | 20231020 | 120400 | 581053960 | 8480 | 8490 | 8490 | 8480 | 541 |
| 455 | 20231020 | 120300 | 576461280 | 8480 | 8480 | 8480 | 8480 | 1 |
| 456 | 20231020 | 120200 | 576452800 | 8500 | 8500 | 8500 | 8500 | 133 |
| 457 | 20231020 | 120100 | 575322300 | 8500 | 8500 | 8500 | 8500 | 0 |
| 458 | 20231020 | 120000 | 575322300 | 8500 | 8500 | 8500 | 8500 | 156 |
| 459 | 20231020 | 115900 | 573996300 | 8500 | 8500 | 8500 | 8500 | 0 |
| 460 | 20231020 | 115800 | 573996300 | 8500 | 8510 | 8520 | 8500 | 154 |
| 461 | 20231020 | 115700 | 572687010 | 8520 | 8520 | 8520 | 8520 | 141 |
| 462 | 20231020 | 115600 | 571485690 | 8520 | 8520 | 8520 | 8520 | 0 |
| 463 | 20231020 | 115500 | 571485690 | 8520 | 8520 | 8520 | 8520 | 1 |
| 464 | 20231020 | 115400 | 571477170 | 8520 | 8520 | 8520 | 8520 | 0 |
| 465 | 20231020 | 115300 | 571477170 | 8520 | 8520 | 8520 | 8520 | 1 |
| 466 | 20231020 | 115200 | 571468650 | 8520 | 8510 | 8520 | 8510 | 101 |
| 467 | 20231020 | 115100 | 570608630 | 8510 | 8470 | 8510 | 8470 | 667 |
| 468 | 20231020 | 115000 | 564945320 | 8470 | 8470 | 8470 | 8470 | 1 |
| 469 | 20231020 | 114900 | 564936850 | 8470 | 8470 | 8470 | 8470 | 100 |
| 470 | 20231020 | 114800 | 564089850 | 8450 | 8450 | 8450 | 8450 | 50 |
| 471 | 20231020 | 114700 | 563667350 | 8450 | 8470 | 8470 | 8450 | 301 |
| 472 | 20231020 | 114600 | 561121880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 473 | 20231020 | 114500 | 561121880 | 8470 | 8470 | 8470 | 8470 | 50 |
| 474 | 20231020 | 114400 | 560698380 | 8440 | 8440 | 8440 | 8440 | 1 |
| 475 | 20231020 | 114300 | 560689940 | 8440 | 8440 | 8440 | 8440 | 0 |
| 476 | 20231020 | 114200 | 560689940 | 8440 | 8440 | 8440 | 8440 | 1 |
| 477 | 20231020 | 114100 | 560681500 | 8460 | 8460 | 8460 | 8460 | 200 |
| 478 | 20231020 | 114000 | 558989500 | 8460 | 8460 | 8460 | 8460 | 50 |
| 479 | 20231020 | 113900 | 558566500 | 8470 | 8470 | 8470 | 8470 | 130 |
| 480 | 20231020 | 113800 | 557465400 | 8460 | 8460 | 8460 | 8460 | 1394 |
| 481 | 20231020 | 113700 | 545672160 | 8420 | 8420 | 8420 | 8420 | 4 |
| 482 | 20231020 | 113600 | 545638480 | 8430 | 8430 | 8430 | 8430 | 200 |
| 483 | 20231020 | 113500 | 543952480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 484 | 20231020 | 113400 | 543952480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 485 | 20231020 | 113300 | 543952480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 486 | 20231020 | 113200 | 543952480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 487 | 20231020 | 113100 | 543952480 | 8420 | 8420 | 8420 | 8420 | 910 |
| 488 | 20231020 | 113000 | 536290280 | 8430 | 8430 | 8430 | 8430 | 500 |
| 489 | 20231020 | 112900 | 532075280 | 8430 | 8430 | 8430 | 8430 | 0 |
| 490 | 20231020 | 112800 | 532075280 | 8430 | 8430 | 8430 | 8430 | 0 |
| 491 | 20231020 | 112700 | 532075280 | 8430 | 8430 | 8430 | 8430 | 0 |
| 492 | 20231020 | 112600 | 532075280 | 8430 | 8430 | 8430 | 8430 | 13 |
| 493 | 20231020 | 112500 | 531965690 | 8430 | 8440 | 8440 | 8430 | 939 |
| 494 | 20231020 | 112400 | 524045890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 495 | 20231020 | 112300 | 524045890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 496 | 20231020 | 112200 | 524045890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 497 | 20231020 | 112100 | 524045890 | 8430 | 8440 | 8440 | 8430 | 937 |
| 498 | 20231020 | 112000 | 516141680 | 8450 | 8450 | 8450 | 8450 | 0 |
| 499 | 20231020 | 111900 | 516141680 | 8450 | 8450 | 8450 | 8450 | 7 |
| 500 | 20231020 | 111800 | 516082530 | 8450 | 8450 | 8450 | 8450 | 261 |
| 501 | 20231020 | 111700 | 513877080 | 8450 | 8450 | 8450 | 8450 | 402 |
| 502 | 20231020 | 111600 | 510480180 | 8480 | 8460 | 8480 | 8460 | 36 |
| 503 | 20231020 | 111500 | 510175020 | 8470 | 8470 | 8470 | 8470 | 0 |
| 504 | 20231020 | 111400 | 510175020 | 8470 | 8470 | 8470 | 8470 | 0 |
| 505 | 20231020 | 111300 | 510175020 | 8470 | 8470 | 8470 | 8470 | 169 |
| 506 | 20231020 | 111200 | 508743590 | 8470 | 8470 | 8470 | 8470 | 600 |
| 507 | 20231020 | 111100 | 503661590 | 8470 | 8470 | 8470 | 8470 | 200 |
| 508 | 20231020 | 111000 | 501967590 | 8430 | 8430 | 8430 | 8430 | 0 |
| 509 | 20231020 | 110900 | 501967590 | 8430 | 8430 | 8430 | 8430 | 0 |
| 510 | 20231020 | 110800 | 501967590 | 8430 | 8430 | 8430 | 8430 | 1 |
| 511 | 20231020 | 110700 | 501959160 | 8440 | 8440 | 8440 | 8440 | 20 |
| 512 | 20231020 | 110600 | 501790360 | 8440 | 8440 | 8440 | 8440 | 0 |
| 513 | 20231020 | 110500 | 501790360 | 8440 | 8440 | 8440 | 8440 | 177 |
| 514 | 20231020 | 110400 | 500296480 | 8430 | 8430 | 8430 | 8430 | 0 |
| 515 | 20231020 | 110300 | 500296480 | 8430 | 8430 | 8430 | 8430 | 70 |
| 516 | 20231020 | 110200 | 499706380 | 8400 | 8400 | 8400 | 8400 | 0 |
| 517 | 20231020 | 110100 | 499706380 | 8400 | 8420 | 8420 | 8400 | 573 |
| 518 | 20231020 | 110000 | 494881920 | 8420 | 8420 | 8420 | 8420 | 200 |
| 519 | 20231020 | 105900 | 493197920 | 8410 | 8400 | 8410 | 8400 | 123 |
| 520 | 20231020 | 105800 | 492163500 | 8400 | 8400 | 8400 | 8400 | 0 |
| 521 | 20231020 | 105700 | 492163500 | 8400 | 8400 | 8400 | 8400 | 2 |
| 522 | 20231020 | 105600 | 492146700 | 8420 | 8420 | 8420 | 8420 | 1 |
| 523 | 20231020 | 105500 | 492138280 | 8420 | 8420 | 8420 | 8420 | 2 |
| 524 | 20231020 | 105400 | 492121440 | 8400 | 8400 | 8400 | 8400 | 556 |
| 525 | 20231020 | 105300 | 487451040 | 8400 | 8400 | 8400 | 8400 | 1 |
| 526 | 20231020 | 105200 | 487442640 | 8420 | 8420 | 8420 | 8420 | 100 |
| 527 | 20231020 | 105100 | 486600640 | 8410 | 8410 | 8410 | 8410 | 0 |
| 528 | 20231020 | 105000 | 486600640 | 8410 | 8410 | 8410 | 8410 | 0 |
| 529 | 20231020 | 104900 | 486600640 | 8410 | 8410 | 8410 | 8410 | 0 |
| 530 | 20231020 | 104800 | 486600640 | 8410 | 8450 | 8450 | 8410 | 6 |
| 531 | 20231020 | 104700 | 486550140 | 8440 | 8400 | 8440 | 8400 | 155 |
| 532 | 20231020 | 104600 | 485248100 | 8400 | 8400 | 8400 | 8400 | 1004 |
| 533 | 20231020 | 104500 | 476814500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 534 | 20231020 | 104400 | 476814500 | 8410 | 8410 | 8410 | 8410 | 354 |
| 535 | 20231020 | 104300 | 473837360 | 8420 | 8410 | 8420 | 8410 | 359 |
| 536 | 20231020 | 104200 | 470816180 | 8410 | 8410 | 8410 | 8410 | 0 |
| 537 | 20231020 | 104100 | 470816180 | 8410 | 8410 | 8410 | 8410 | 1 |
| 538 | 20231020 | 104000 | 470807770 | 8410 | 8410 | 8410 | 8410 | 40 |
| 539 | 20231020 | 103900 | 470471370 | 8410 | 8410 | 8410 | 8410 | 60 |
| 540 | 20231020 | 103800 | 469966770 | 8420 | 8420 | 8420 | 8420 | 300 |
| 541 | 20231020 | 103700 | 467440770 | 8410 | 8420 | 8420 | 8410 | 42 |
| 542 | 20231020 | 103600 | 467087540 | 8410 | 8410 | 8410 | 8410 | 9 |
| 543 | 20231020 | 103500 | 467011850 | 8410 | 8410 | 8410 | 8410 | 0 |
| 544 | 20231020 | 103400 | 467011850 | 8410 | 8410 | 8410 | 8410 | 0 |
| 545 | 20231020 | 103300 | 467011850 | 8410 | 8410 | 8410 | 8410 | 13 |
| 546 | 20231020 | 103200 | 466902520 | 8410 | 8410 | 8410 | 8410 | 0 |
| 547 | 20231020 | 103100 | 466902520 | 8410 | 8430 | 8430 | 8410 | 250 |
| 548 | 20231020 | 103000 | 464796020 | 8410 | 8410 | 8410 | 8410 | 0 |
| 549 | 20231020 | 102900 | 464796020 | 8410 | 8410 | 8410 | 8410 | 0 |
| 550 | 20231020 | 102800 | 464796020 | 8410 | 8400 | 8410 | 8400 | 330 |
| 551 | 20231020 | 102700 | 462022420 | 8370 | 8370 | 8370 | 8370 | 348 |
| 552 | 20231020 | 102600 | 459109660 | 8370 | 8370 | 8370 | 8370 | 1 |
| 553 | 20231020 | 102500 | 459101290 | 8370 | 8420 | 8420 | 8370 | 444 |
| 554 | 20231020 | 102400 | 455383010 | 8370 | 8420 | 8420 | 8370 | 456 |
| 555 | 20231020 | 102300 | 451565390 | 8380 | 8380 | 8380 | 8380 | 10 |
| 556 | 20231020 | 102200 | 451481590 | 8360 | 8440 | 8440 | 8360 | 144 |
| 557 | 20231020 | 102100 | 450277520 | 8440 | 8420 | 8440 | 8370 | 206 |
| 558 | 20231020 | 102000 | 448552030 | 8390 | 8390 | 8390 | 8390 | 19 |
| 559 | 20231020 | 101900 | 448392620 | 8430 | 8400 | 8430 | 8400 | 90 |
| 560 | 20231020 | 101800 | 447636320 | 8400 | 8400 | 8400 | 8400 | 0 |
| 561 | 20231020 | 101700 | 447636320 | 8400 | 8390 | 8440 | 8390 | 1101 |
| 562 | 20231020 | 101600 | 438386520 | 8350 | 8360 | 8400 | 8350 | 2432 |
| 563 | 20231020 | 101500 | 418069230 | 8360 | 8400 | 8400 | 8360 | 628 |
| 564 | 20231020 | 101400 | 412817550 | 8400 | 8400 | 8420 | 8400 | 403 |
| 565 | 20231020 | 101300 | 409424950 | 8370 | 8370 | 8370 | 8370 | 79 |
| 566 | 20231020 | 101200 | 408763720 | 8370 | 8370 | 8370 | 8370 | 10 |
| 567 | 20231020 | 101100 | 408680020 | 8380 | 8380 | 8380 | 8380 | 220 |
| 568 | 20231020 | 101000 | 406836420 | 8380 | 8380 | 8380 | 8380 | 1 |
| 569 | 20231020 | 100900 | 406828040 | 8410 | 8410 | 8410 | 8410 | 10 |
| 570 | 20231020 | 100800 | 406743940 | 8410 | 8380 | 8410 | 8380 | 519 |
| 571 | 20231020 | 100700 | 402390040 | 8400 | 8430 | 8430 | 8400 | 301 |
| 572 | 20231020 | 100600 | 399853750 | 8430 | 8430 | 8430 | 8430 | 296 |
| 573 | 20231020 | 100500 | 397358470 | 8430 | 8400 | 8430 | 8400 | 80 |
| 574 | 20231020 | 100400 | 396685190 | 8400 | 8400 | 8400 | 8400 | 48 |
| 575 | 20231020 | 100300 | 396281990 | 8380 | 8380 | 8380 | 8380 | 0 |
| 576 | 20231020 | 100200 | 396281990 | 8380 | 8380 | 8380 | 8380 | 0 |
| 577 | 20231020 | 100100 | 396281990 | 8380 | 8400 | 8400 | 8380 | 111 |
| 578 | 20231020 | 100000 | 395350210 | 8390 | 8410 | 8410 | 8390 | 122 |
| 579 | 20231020 | 095900 | 394326400 | 8410 | 8420 | 8420 | 8410 | 22 |
| 580 | 20231020 | 095800 | 394141270 | 8420 | 8420 | 8420 | 8420 | 17 |
| 581 | 20231020 | 095700 | 393998130 | 8420 | 8430 | 8440 | 8420 | 350 |
| 582 | 20231020 | 095600 | 391048110 | 8450 | 8480 | 8480 | 8450 | 67 |
| 583 | 20231020 | 095500 | 390480260 | 8490 | 8500 | 8500 | 8490 | 566 |
| 584 | 20231020 | 095400 | 385669520 | 8500 | 8540 | 8600 | 8480 | 844 |
| 585 | 20231020 | 095300 | 378455640 | 8460 | 8450 | 8460 | 8450 | 250 |
| 586 | 20231020 | 095200 | 376341640 | 8590 | 8560 | 8590 | 8560 | 700 |
| 587 | 20231020 | 095100 | 370333270 | 8440 | 8590 | 8590 | 8440 | 142 |
| 588 | 20231020 | 095000 | 369132300 | 8590 | 8450 | 8590 | 8400 | 4000 |
| 589 | 20231020 | 094900 | 335023680 | 8510 | 8420 | 8590 | 8370 | 4708 |
| 590 | 20231020 | 094800 | 295084020 | 8500 | 8360 | 8500 | 8360 | 1095 |
| 591 | 20231020 | 094700 | 285835040 | 8370 | 8370 | 8370 | 8370 | 161 |
| 592 | 20231020 | 094600 | 284487470 | 8370 | 8380 | 8380 | 8370 | 10 |
| 593 | 20231020 | 094500 | 284403760 | 8380 | 8400 | 8400 | 8380 | 674 |
| 594 | 20231020 | 094400 | 278745870 | 8410 | 8410 | 8410 | 8410 | 52 |
| 595 | 20231020 | 094300 | 278308550 | 8410 | 8410 | 8410 | 8410 | 20 |
| 596 | 20231020 | 094200 | 278140350 | 8400 | 8400 | 8400 | 8400 | 0 |
| 597 | 20231020 | 094100 | 278140350 | 8400 | 8510 | 8580 | 8390 | 825 |
| 598 | 20231020 | 094000 | 271120800 | 8400 | 8490 | 8570 | 8400 | 1075 |
| 599 | 20231020 | 093900 | 261981360 | 8540 | 8500 | 8540 | 8500 | 200 |
| 600 | 20231020 | 093800 | 260274980 | 8510 | 8520 | 8520 | 8400 | 374 |
| 601 | 20231020 | 093700 | 257116300 | 8570 | 8420 | 8570 | 8420 | 88 |
| 602 | 20231020 | 093600 | 256368220 | 8580 | 8460 | 8590 | 8430 | 1029 |
| 603 | 20231020 | 093500 | 247600200 | 8530 | 8350 | 8600 | 8350 | 2016 |
| 604 | 20231020 | 093400 | 230442070 | 8460 | 8350 | 8460 | 8330 | 751 |
| 605 | 20231020 | 093300 | 224165590 | 8340 | 8360 | 8360 | 8340 | 1249 |
| 606 | 20231020 | 093200 | 213739760 | 8360 | 8380 | 8380 | 8360 | 136 |
| 607 | 20231020 | 093100 | 212602080 | 8400 | 8450 | 8450 | 8380 | 465 |
| 608 | 20231020 | 093000 | 208694930 | 8450 | 8430 | 8450 | 8430 | 56 |
| 609 | 20231020 | 092900 | 208222710 | 8450 | 8450 | 8450 | 8450 | 0 |
| 610 | 20231020 | 092800 | 208222710 | 8450 | 8450 | 8450 | 8450 | 151 |
| 611 | 20231020 | 092700 | 206946760 | 8460 | 8460 | 8460 | 8460 | 0 |
| 612 | 20231020 | 092600 | 206946760 | 8460 | 8440 | 8530 | 8440 | 953 |
| 613 | 20231020 | 092500 | 198890240 | 8410 | 8350 | 8410 | 8350 | 428 |
| 614 | 20231020 | 092400 | 195297190 | 8390 | 8360 | 8390 | 8350 | 1037 |
| 615 | 20231020 | 092300 | 186627930 | 8360 | 8360 | 8360 | 8350 | 258 |
| 616 | 20231020 | 092200 | 184473030 | 8350 | 8370 | 8370 | 8350 | 187 |
| 617 | 20231020 | 092100 | 182909860 | 8360 | 8380 | 8380 | 8360 | 592 |
| 618 | 20231020 | 092000 | 177957360 | 8380 | 8400 | 8400 | 8380 | 364 |
| 619 | 20231020 | 091900 | 174904250 | 8390 | 8400 | 8400 | 8390 | 2760 |
| 620 | 20231020 | 091800 | 151745380 | 8400 | 8400 | 8400 | 8400 | 820 |
| 621 | 20231020 | 091700 | 144857380 | 8400 | 8390 | 8400 | 8390 | 32 |
| 622 | 20231020 | 091600 | 144588590 | 8380 | 8410 | 8410 | 8380 | 1041 |
| 623 | 20231020 | 091500 | 135842270 | 8430 | 8460 | 8460 | 8430 | 2032 |
| 624 | 20231020 | 091400 | 118663200 | 8400 | 8380 | 8410 | 8380 | 24 |
| 625 | 20231020 | 091300 | 118461500 | 8380 | 8340 | 8380 | 8340 | 1315 |
| 626 | 20231020 | 091200 | 107475240 | 8340 | 8370 | 8370 | 8340 | 951 |
| 627 | 20231020 | 091100 | 99536750 | 8410 | 8400 | 8490 | 8350 | 718 |
| 628 | 20231020 | 091000 | 93518030 | 8390 | 8380 | 8390 | 8330 | 4895 |
| 629 | 20231020 | 090900 | 52572950 | 8390 | 8450 | 8450 | 8390 | 1999 |
| 630 | 20231020 | 090800 | 35735920 | 8460 | 8460 | 8460 | 8460 | 0 |
| 631 | 20231020 | 090700 | 35735920 | 8460 | 8460 | 8470 | 8460 | 717 |
| 632 | 20231020 | 090600 | 29664960 | 8460 | 8460 | 8460 | 8460 | 0 |
| 633 | 20231020 | 090500 | 29664960 | 8460 | 8480 | 8480 | 8460 | 1283 |
| 634 | 20231020 | 090400 | 18810520 | 8480 | 8480 | 8480 | 8460 | 289 |
| 635 | 20231020 | 090300 | 16361700 | 8480 | 8480 | 8490 | 8480 | 365 |
| 636 | 20231020 | 090200 | 13264500 | 8580 | 8580 | 8580 | 8580 | 0 |
| 637 | 20231020 | 090100 | 13264500 | 8580 | 8560 | 8580 | 8450 | 663 |
| 638 | 20231020 | 090000 | 7630640 | 8560 | 8600 | 8600 | 8560 | 889 |