34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 193100 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 7587 |
| 3 | 20231020 | 193000 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 4 | 20231020 | 192900 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 5 | 20231020 | 192800 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 6 | 20231020 | 192700 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 7 | 20231020 | 192600 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 8 | 20231020 | 192500 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 9 | 20231020 | 192400 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 10 | 20231020 | 192300 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 11 | 20231020 | 192200 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 12 | 20231020 | 192100 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 13 | 20231020 | 192000 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 14 | 20231020 | 191900 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 15 | 20231020 | 191800 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 16 | 20231020 | 191700 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 17 | 20231020 | 191600 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 18 | 20231020 | 191500 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 19 | 20231020 | 191400 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 20 | 20231020 | 191300 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 21 | 20231020 | 191200 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 22 | 20231020 | 191100 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 23 | 20231020 | 191000 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 24 | 20231020 | 190900 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 25 | 20231020 | 190800 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 26 | 20231020 | 190700 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 27 | 20231020 | 190600 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 28 | 20231020 | 190500 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 29 | 20231020 | 190400 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 30 | 20231020 | 190300 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 31 | 20231020 | 190200 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 32 | 20231020 | 190100 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 7587 |
| 33 | 20231020 | 190000 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 34 | 20231020 | 185900 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 35 | 20231020 | 185800 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 36 | 20231020 | 185700 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 37 | 20231020 | 185600 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 38 | 20231020 | 185500 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 39 | 20231020 | 185400 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 40 | 20231020 | 185300 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 41 | 20231020 | 185200 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 42 | 20231020 | 185100 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 43 | 20231020 | 185000 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 44 | 20231020 | 184900 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 45 | 20231020 | 184800 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 46 | 20231020 | 184700 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 47 | 20231020 | 184600 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 48 | 20231020 | 184500 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 49 | 20231020 | 184400 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 50 | 20231020 | 184300 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 51 | 20231020 | 184200 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 52 | 20231020 | 184100 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 53 | 20231020 | 184000 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 54 | 20231020 | 183900 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 55 | 20231020 | 183800 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 56 | 20231020 | 183700 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 57 | 20231020 | 183600 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 58 | 20231020 | 183500 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 59 | 20231020 | 183400 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 60 | 20231020 | 183300 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 61 | 20231020 | 183200 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 62 | 20231020 | 183100 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 7587 |
| 63 | 20231020 | 183000 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 64 | 20231020 | 182900 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 65 | 20231020 | 182800 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 66 | 20231020 | 182700 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 67 | 20231020 | 182600 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 68 | 20231020 | 182500 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 69 | 20231020 | 182400 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 70 | 20231020 | 182300 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 71 | 20231020 | 182200 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 72 | 20231020 | 182100 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 73 | 20231020 | 182000 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 74 | 20231020 | 181900 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 75 | 20231020 | 181800 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 76 | 20231020 | 181700 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 77 | 20231020 | 181600 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 78 | 20231020 | 181500 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 79 | 20231020 | 181400 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 80 | 20231020 | 181300 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 81 | 20231020 | 181200 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 82 | 20231020 | 181100 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 83 | 20231020 | 181000 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 84 | 20231020 | 180900 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 85 | 20231020 | 180800 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 86 | 20231020 | 180700 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 87 | 20231020 | 180600 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 88 | 20231020 | 180500 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 89 | 20231020 | 180400 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 90 | 20231020 | 180300 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 91 | 20231020 | 180200 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 92 | 20231020 | 180100 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 7587 |
| 93 | 20231020 | 180000 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 94 | 20231020 | 175900 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 95 | 20231020 | 175800 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 96 | 20231020 | 175700 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 97 | 20231020 | 175600 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 98 | 20231020 | 175500 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 99 | 20231020 | 175400 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 100 | 20231020 | 175300 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 101 | 20231020 | 175200 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 102 | 20231020 | 175100 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 103 | 20231020 | 175000 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 104 | 20231020 | 174900 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 105 | 20231020 | 174800 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 106 | 20231020 | 174700 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 107 | 20231020 | 174600 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 108 | 20231020 | 174500 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 109 | 20231020 | 174400 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 110 | 20231020 | 174300 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 111 | 20231020 | 174200 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 112 | 20231020 | 174100 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 113 | 20231020 | 174000 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 114 | 20231020 | 173900 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 115 | 20231020 | 173800 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 116 | 20231020 | 173700 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 117 | 20231020 | 173600 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 118 | 20231020 | 173500 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 119 | 20231020 | 173400 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 120 | 20231020 | 173300 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 121 | 20231020 | 173200 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 122 | 20231020 | 173100 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 7587 |
| 123 | 20231020 | 173000 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 124 | 20231020 | 172900 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 125 | 20231020 | 172800 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 126 | 20231020 | 172700 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 127 | 20231020 | 172600 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 128 | 20231020 | 172500 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 129 | 20231020 | 172400 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 130 | 20231020 | 172300 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 131 | 20231020 | 172200 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 132 | 20231020 | 172100 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 133 | 20231020 | 172000 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 134 | 20231020 | 171900 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 135 | 20231020 | 171800 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 136 | 20231020 | 171700 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 137 | 20231020 | 171600 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 138 | 20231020 | 171500 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 139 | 20231020 | 171400 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 140 | 20231020 | 171300 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 141 | 20231020 | 171200 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 142 | 20231020 | 171100 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 143 | 20231020 | 171000 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 144 | 20231020 | 170900 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 145 | 20231020 | 170800 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 146 | 20231020 | 170700 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 147 | 20231020 | 170600 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 148 | 20231020 | 170500 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 149 | 20231020 | 170400 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 150 | 20231020 | 170300 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 151 | 20231020 | 170200 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 152 | 20231020 | 170100 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 7587 |
| 153 | 20231020 | 170000 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 154 | 20231020 | 165900 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 155 | 20231020 | 165800 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 156 | 20231020 | 165700 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 157 | 20231020 | 165600 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 158 | 20231020 | 165500 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 159 | 20231020 | 165400 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 160 | 20231020 | 165300 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 161 | 20231020 | 165200 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 162 | 20231020 | 165100 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 163 | 20231020 | 165000 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 164 | 20231020 | 164900 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 165 | 20231020 | 164800 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 166 | 20231020 | 164700 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 167 | 20231020 | 164600 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 168 | 20231020 | 164500 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 169 | 20231020 | 164400 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 170 | 20231020 | 164300 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 171 | 20231020 | 164200 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 172 | 20231020 | 164100 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 173 | 20231020 | 164000 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 174 | 20231020 | 163900 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 175 | 20231020 | 163800 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 176 | 20231020 | 163700 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 177 | 20231020 | 163600 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 178 | 20231020 | 163500 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 179 | 20231020 | 163400 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 180 | 20231020 | 163300 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 181 | 20231020 | 163200 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 182 | 20231020 | 163100 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 7587 |
| 183 | 20231020 | 163000 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 184 | 20231020 | 162900 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 185 | 20231020 | 162800 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 186 | 20231020 | 162700 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 187 | 20231020 | 162600 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 188 | 20231020 | 162500 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 189 | 20231020 | 162400 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 190 | 20231020 | 162300 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 191 | 20231020 | 162200 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 192 | 20231020 | 162100 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 193 | 20231020 | 162000 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 194 | 20231020 | 161900 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 195 | 20231020 | 161800 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 196 | 20231020 | 161700 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 197 | 20231020 | 161600 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 198 | 20231020 | 161500 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 199 | 20231020 | 161400 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 200 | 20231020 | 161300 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 201 | 20231020 | 161200 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 202 | 20231020 | 161100 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 203 | 20231020 | 161000 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 204 | 20231020 | 160900 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 205 | 20231020 | 160800 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 206 | 20231020 | 160700 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 207 | 20231020 | 160600 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 208 | 20231020 | 160500 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 209 | 20231020 | 160400 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 210 | 20231020 | 160300 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 211 | 20231020 | 160200 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 212 | 20231020 | 160100 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 7587 |
| 213 | 20231020 | 160000 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 214 | 20231020 | 155900 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 215 | 20231020 | 155800 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 216 | 20231020 | 155700 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 217 | 20231020 | 155600 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 218 | 20231020 | 155500 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 219 | 20231020 | 155400 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 220 | 20231020 | 155300 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 221 | 20231020 | 155200 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 222 | 20231020 | 155100 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 223 | 20231020 | 155000 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 224 | 20231020 | 154900 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 225 | 20231020 | 154800 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 226 | 20231020 | 154700 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 227 | 20231020 | 154600 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 228 | 20231020 | 154500 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 229 | 20231020 | 154400 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 230 | 20231020 | 154300 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 231 | 20231020 | 154200 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 232 | 20231020 | 154100 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 233 | 20231020 | 154000 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 234 | 20231020 | 153900 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 235 | 20231020 | 153800 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 236 | 20231020 | 153700 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 237 | 20231020 | 153600 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 238 | 20231020 | 153500 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 239 | 20231020 | 153400 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 240 | 20231020 | 153300 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 241 | 20231020 | 153200 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 242 | 20231020 | 153100 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 7587 |
| 243 | 20231020 | 153000 | 4222295010 | 13670 | 13670 | 13670 | 13670 | 7587 |
| 244 | 20231020 | 152900 | 4118580720 | 13680 | 13680 | 13680 | 13680 | 0 |
| 245 | 20231020 | 152800 | 4118580720 | 13680 | 13680 | 13680 | 13680 | 0 |
| 246 | 20231020 | 152700 | 4118580720 | 13680 | 13680 | 13680 | 13680 | 0 |
| 247 | 20231020 | 152600 | 4118580720 | 13680 | 13680 | 13680 | 13680 | 0 |
| 248 | 20231020 | 152500 | 4118580720 | 13680 | 13680 | 13680 | 13680 | 0 |
| 249 | 20231020 | 152400 | 4118580720 | 13680 | 13680 | 13680 | 13680 | 0 |
| 250 | 20231020 | 152300 | 4118580720 | 13680 | 13680 | 13680 | 13680 | 0 |
| 251 | 20231020 | 152200 | 4118580720 | 13680 | 13680 | 13680 | 13680 | 0 |
| 252 | 20231020 | 152100 | 4118580720 | 13680 | 13680 | 13680 | 13680 | 0 |
| 253 | 20231020 | 152000 | 4118580720 | 13680 | 13680 | 13680 | 13680 | 0 |
| 254 | 20231020 | 151900 | 4118580720 | 13680 | 13660 | 13680 | 13660 | 1693 |
| 255 | 20231020 | 151800 | 4095443500 | 13660 | 13660 | 13660 | 13650 | 874 |
| 256 | 20231020 | 151700 | 4083509660 | 13660 | 13650 | 13670 | 13650 | 1935 |
| 257 | 20231020 | 151600 | 4057078040 | 13650 | 13680 | 13680 | 13650 | 1528 |
| 258 | 20231020 | 151500 | 4036204890 | 13680 | 13670 | 13680 | 13670 | 629 |
| 259 | 20231020 | 151400 | 4027606410 | 13670 | 13680 | 13680 | 13660 | 721 |
| 260 | 20231020 | 151300 | 4017750370 | 13680 | 13680 | 13680 | 13680 | 160 |
| 261 | 20231020 | 151200 | 4015561570 | 13670 | 13670 | 13690 | 13670 | 156 |
| 262 | 20231020 | 151100 | 4013428340 | 13690 | 13680 | 13690 | 13650 | 936 |
| 263 | 20231020 | 151000 | 4000635140 | 13680 | 13650 | 13680 | 13650 | 1813 |
| 264 | 20231020 | 150900 | 3975867500 | 13660 | 13660 | 13670 | 13660 | 607 |
| 265 | 20231020 | 150800 | 3967575250 | 13650 | 13660 | 13660 | 13650 | 1521 |
| 266 | 20231020 | 150700 | 3946812090 | 13660 | 13650 | 13660 | 13650 | 314 |
| 267 | 20231020 | 150600 | 3942524810 | 13660 | 13650 | 13660 | 13650 | 327 |
| 268 | 20231020 | 150500 | 3938058600 | 13660 | 13660 | 13660 | 13650 | 715 |
| 269 | 20231020 | 150400 | 3928291790 | 13660 | 13660 | 13660 | 13650 | 100 |
| 270 | 20231020 | 150300 | 3926926510 | 13660 | 13660 | 13670 | 13660 | 135 |
| 271 | 20231020 | 150200 | 3925082370 | 13670 | 13680 | 13680 | 13650 | 2678 |
| 272 | 20231020 | 150100 | 3888509880 | 13680 | 13670 | 13680 | 13670 | 661 |
| 273 | 20231020 | 150000 | 3879472590 | 13670 | 13670 | 13670 | 13670 | 163 |
| 274 | 20231020 | 145900 | 3877244380 | 13680 | 13650 | 13680 | 13650 | 475 |
| 275 | 20231020 | 145800 | 3870755500 | 13680 | 13650 | 13680 | 13650 | 2628 |
| 276 | 20231020 | 145700 | 3834864160 | 13670 | 13640 | 13670 | 13630 | 943 |
| 277 | 20231020 | 145600 | 3821996230 | 13650 | 13670 | 13670 | 13640 | 840 |
| 278 | 20231020 | 145500 | 3810535520 | 13670 | 13650 | 13670 | 13650 | 548 |
| 279 | 20231020 | 145400 | 3803053500 | 13650 | 13660 | 13660 | 13650 | 1358 |
| 280 | 20231020 | 145300 | 3784507370 | 13660 | 13660 | 13660 | 13650 | 81 |
| 281 | 20231020 | 145200 | 3783401510 | 13650 | 13680 | 13680 | 13650 | 503 |
| 282 | 20231020 | 145100 | 3776531920 | 13680 | 13660 | 13680 | 13660 | 857 |
| 283 | 20231020 | 145000 | 3764820580 | 13660 | 13650 | 13670 | 13650 | 847 |
| 284 | 20231020 | 144900 | 3753254470 | 13650 | 13650 | 13650 | 13640 | 147 |
| 285 | 20231020 | 144800 | 3751249230 | 13650 | 13650 | 13650 | 13650 | 67 |
| 286 | 20231020 | 144700 | 3750334680 | 13650 | 13640 | 13650 | 13640 | 104 |
| 287 | 20231020 | 144600 | 3748915280 | 13640 | 13630 | 13640 | 13630 | 373 |
| 288 | 20231020 | 144500 | 3743830360 | 13650 | 13640 | 13650 | 13630 | 998 |
| 289 | 20231020 | 144400 | 3730224250 | 13640 | 13640 | 13650 | 13640 | 243 |
| 290 | 20231020 | 144300 | 3726909720 | 13640 | 13640 | 13650 | 13640 | 457 |
| 291 | 20231020 | 144200 | 3720675750 | 13640 | 13650 | 13650 | 13640 | 1228 |
| 292 | 20231020 | 144100 | 3703925440 | 13650 | 13660 | 13660 | 13640 | 1400 |
| 293 | 20231020 | 144000 | 3684819870 | 13660 | 13650 | 13660 | 13650 | 230 |
| 294 | 20231020 | 143900 | 3681679710 | 13650 | 13630 | 13670 | 13630 | 945 |
| 295 | 20231020 | 143800 | 3668782550 | 13630 | 13660 | 13660 | 13630 | 540 |
| 296 | 20231020 | 143700 | 3661416120 | 13650 | 13640 | 13650 | 13640 | 308 |
| 297 | 20231020 | 143600 | 3657212420 | 13640 | 13650 | 13660 | 13630 | 711 |
| 298 | 20231020 | 143500 | 3647510860 | 13650 | 13660 | 13660 | 13650 | 766 |
| 299 | 20231020 | 143400 | 3637052980 | 13660 | 13730 | 13730 | 13660 | 5636 |
| 300 | 20231020 | 143300 | 3559839170 | 13730 | 13720 | 13730 | 13720 | 234 |
| 301 | 20231020 | 143200 | 3556627180 | 13710 | 13730 | 13730 | 13710 | 130 |
| 302 | 20231020 | 143100 | 3554844850 | 13720 | 13750 | 13750 | 13710 | 2595 |
| 303 | 20231020 | 143000 | 3519211650 | 13750 | 13760 | 13760 | 13750 | 751 |
| 304 | 20231020 | 142900 | 3508884700 | 13760 | 13770 | 13770 | 13760 | 177 |
| 305 | 20231020 | 142800 | 3506448210 | 13760 | 13750 | 13760 | 13750 | 118 |
| 306 | 20231020 | 142700 | 3504825680 | 13760 | 13780 | 13790 | 13760 | 2646 |
| 307 | 20231020 | 142600 | 3468389150 | 13770 | 13780 | 13790 | 13770 | 891 |
| 308 | 20231020 | 142500 | 3456110150 | 13780 | 13780 | 13780 | 13770 | 132 |
| 309 | 20231020 | 142400 | 3454291290 | 13780 | 13780 | 13790 | 13770 | 145 |
| 310 | 20231020 | 142300 | 3452293140 | 13770 | 13770 | 13800 | 13770 | 902 |
| 311 | 20231020 | 142200 | 3439850160 | 13760 | 13790 | 13800 | 13760 | 654 |
| 312 | 20231020 | 142100 | 3430834890 | 13800 | 13830 | 13830 | 13790 | 4317 |
| 313 | 20231020 | 142000 | 3371264180 | 13830 | 13810 | 13830 | 13800 | 738 |
| 314 | 20231020 | 141900 | 3361072130 | 13800 | 13810 | 13810 | 13800 | 177 |
| 315 | 20231020 | 141800 | 3358627980 | 13810 | 13810 | 13820 | 13810 | 133 |
| 316 | 20231020 | 141700 | 3356790950 | 13810 | 13810 | 13820 | 13810 | 98 |
| 317 | 20231020 | 141600 | 3355437220 | 13810 | 13810 | 13810 | 13810 | 47 |
| 318 | 20231020 | 141500 | 3354788150 | 13800 | 13800 | 13810 | 13800 | 526 |
| 319 | 20231020 | 141400 | 3347528880 | 13800 | 13810 | 13810 | 13800 | 796 |
| 320 | 20231020 | 141300 | 3336543780 | 13810 | 13810 | 13820 | 13810 | 226 |
| 321 | 20231020 | 141200 | 3333422670 | 13810 | 13810 | 13810 | 13800 | 376 |
| 322 | 20231020 | 141100 | 3328233010 | 13810 | 13820 | 13820 | 13800 | 414 |
| 323 | 20231020 | 141000 | 3322517780 | 13810 | 13820 | 13820 | 13810 | 100 |
| 324 | 20231020 | 140900 | 3321136310 | 13830 | 13820 | 13830 | 13810 | 819 |
| 325 | 20231020 | 140800 | 3309819650 | 13820 | 13820 | 13820 | 13820 | 86 |
| 326 | 20231020 | 140700 | 3308631130 | 13820 | 13820 | 13820 | 13810 | 153 |
| 327 | 20231020 | 140600 | 3306517670 | 13810 | 13810 | 13830 | 13800 | 546 |
| 328 | 20231020 | 140500 | 3298980530 | 13820 | 13820 | 13820 | 13820 | 146 |
| 329 | 20231020 | 140400 | 3296962810 | 13820 | 13800 | 13820 | 13800 | 298 |
| 330 | 20231020 | 140300 | 3292848640 | 13790 | 13860 | 13860 | 13790 | 897 |
| 331 | 20231020 | 140200 | 3280440670 | 13860 | 13870 | 13870 | 13860 | 423 |
| 332 | 20231020 | 140100 | 3274576850 | 13860 | 13860 | 13870 | 13860 | 603 |
| 333 | 20231020 | 140000 | 3266218980 | 13870 | 13870 | 13870 | 13870 | 80 |
| 334 | 20231020 | 135900 | 3265109380 | 13870 | 13880 | 13880 | 13870 | 619 |
| 335 | 20231020 | 135800 | 3256523200 | 13880 | 13890 | 13890 | 13870 | 298 |
| 336 | 20231020 | 135700 | 3252386750 | 13890 | 13900 | 13900 | 13890 | 841 |
| 337 | 20231020 | 135600 | 3240704820 | 13900 | 13910 | 13910 | 13900 | 733 |
| 338 | 20231020 | 135500 | 3230515950 | 13920 | 13910 | 13920 | 13910 | 286 |
| 339 | 20231020 | 135400 | 3226536930 | 13910 | 13950 | 13950 | 13910 | 305 |
| 340 | 20231020 | 135300 | 3222293180 | 13950 | 13930 | 13960 | 13930 | 1665 |
| 341 | 20231020 | 135200 | 3199088550 | 13930 | 13930 | 13930 | 13930 | 179 |
| 342 | 20231020 | 135100 | 3196595080 | 13930 | 13910 | 13930 | 13910 | 364 |
| 343 | 20231020 | 135000 | 3191528480 | 13930 | 13910 | 13930 | 13890 | 593 |
| 344 | 20231020 | 134900 | 3183276430 | 13910 | 13910 | 13910 | 13910 | 374 |
| 345 | 20231020 | 134800 | 3178074090 | 13910 | 13900 | 13910 | 13900 | 943 |
| 346 | 20231020 | 134700 | 3164962050 | 13910 | 13960 | 13960 | 13910 | 1259 |
| 347 | 20231020 | 134600 | 3147420400 | 13960 | 13930 | 13960 | 13930 | 1546 |
| 348 | 20231020 | 134500 | 3125845440 | 13950 | 13910 | 13950 | 13910 | 518 |
| 349 | 20231020 | 134400 | 3118636630 | 13900 | 13880 | 13910 | 13880 | 748 |
| 350 | 20231020 | 134300 | 3108245340 | 13880 | 13880 | 13880 | 13880 | 453 |
| 351 | 20231020 | 134200 | 3101957700 | 13870 | 13920 | 13950 | 13870 | 2707 |
| 352 | 20231020 | 134100 | 3064306030 | 13920 | 13920 | 13920 | 13920 | 260 |
| 353 | 20231020 | 134000 | 3060686830 | 13920 | 13920 | 13920 | 13900 | 180 |
| 354 | 20231020 | 133900 | 3058181730 | 13920 | 13900 | 13920 | 13900 | 766 |
| 355 | 20231020 | 133800 | 3047530610 | 13890 | 13870 | 13900 | 13870 | 180 |
| 356 | 20231020 | 133700 | 3045031990 | 13850 | 13850 | 13850 | 13840 | 838 |
| 357 | 20231020 | 133600 | 3033429810 | 13850 | 13890 | 13900 | 13850 | 619 |
| 358 | 20231020 | 133500 | 3024840590 | 13890 | 13890 | 13900 | 13880 | 744 |
| 359 | 20231020 | 133400 | 3014506300 | 13890 | 13880 | 13890 | 13870 | 661 |
| 360 | 20231020 | 133300 | 3005330650 | 13880 | 13850 | 13880 | 13850 | 1287 |
| 361 | 20231020 | 133200 | 2987484040 | 13850 | 13870 | 13880 | 13850 | 931 |
| 362 | 20231020 | 133100 | 2974575730 | 13880 | 13880 | 13880 | 13880 | 311 |
| 363 | 20231020 | 133000 | 2970259050 | 13870 | 13810 | 13870 | 13810 | 631 |
| 364 | 20231020 | 132900 | 2961523110 | 13810 | 13810 | 13810 | 13810 | 81 |
| 365 | 20231020 | 132800 | 2960404500 | 13810 | 13810 | 13810 | 13810 | 447 |
| 366 | 20231020 | 132700 | 2954231430 | 13810 | 13800 | 13810 | 13800 | 151 |
| 367 | 20231020 | 132600 | 2952147300 | 13800 | 13800 | 13800 | 13790 | 141 |
| 368 | 20231020 | 132500 | 2950202000 | 13800 | 13790 | 13800 | 13780 | 736 |
| 369 | 20231020 | 132400 | 2940049860 | 13790 | 13790 | 13790 | 13790 | 217 |
| 370 | 20231020 | 132300 | 2937057430 | 13790 | 13790 | 13790 | 13790 | 66 |
| 371 | 20231020 | 132200 | 2936147290 | 13790 | 13790 | 13790 | 13790 | 584 |
| 372 | 20231020 | 132100 | 2928093930 | 13790 | 13780 | 13790 | 13780 | 54 |
| 373 | 20231020 | 132000 | 2927349540 | 13780 | 13780 | 13780 | 13780 | 5 |
| 374 | 20231020 | 131900 | 2927280640 | 13790 | 13790 | 13790 | 13790 | 60 |
| 375 | 20231020 | 131800 | 2926453240 | 13760 | 13770 | 13770 | 13760 | 180 |
| 376 | 20231020 | 131700 | 2923975700 | 13760 | 13770 | 13770 | 13760 | 20 |
| 377 | 20231020 | 131600 | 2923700380 | 13770 | 13770 | 13770 | 13770 | 7 |
| 378 | 20231020 | 131500 | 2923603990 | 13790 | 13790 | 13790 | 13790 | 2 |
| 379 | 20231020 | 131400 | 2923576410 | 13790 | 13770 | 13790 | 13770 | 302 |
| 380 | 20231020 | 131300 | 2919416430 | 13760 | 13780 | 13780 | 13760 | 787 |
| 381 | 20231020 | 131200 | 2908579320 | 13780 | 13780 | 13780 | 13780 | 9 |
| 382 | 20231020 | 131100 | 2908455300 | 13780 | 13780 | 13780 | 13780 | 37 |
| 383 | 20231020 | 131000 | 2907945440 | 13770 | 13800 | 13800 | 13770 | 65 |
| 384 | 20231020 | 130900 | 2907049790 | 13790 | 13780 | 13790 | 13780 | 837 |
| 385 | 20231020 | 130800 | 2895510060 | 13790 | 13790 | 13800 | 13780 | 189 |
| 386 | 20231020 | 130700 | 2892903040 | 13800 | 13800 | 13800 | 13800 | 22 |
| 387 | 20231020 | 130600 | 2892599440 | 13800 | 13800 | 13800 | 13800 | 72 |
| 388 | 20231020 | 130500 | 2891605840 | 13780 | 13800 | 13800 | 13780 | 283 |
| 389 | 20231020 | 130400 | 2887702440 | 13800 | 13770 | 13800 | 13770 | 696 |
| 390 | 20231020 | 130300 | 2878108820 | 13770 | 13720 | 13770 | 13720 | 3947 |
| 391 | 20231020 | 130200 | 2823893010 | 13720 | 13720 | 13720 | 13720 | 330 |
| 392 | 20231020 | 130100 | 2819365410 | 13720 | 13720 | 13720 | 13710 | 277 |
| 393 | 20231020 | 130000 | 2815565140 | 13730 | 13730 | 13730 | 13720 | 341 |
| 394 | 20231020 | 125900 | 2810885090 | 13700 | 13720 | 13730 | 13700 | 305 |
| 395 | 20231020 | 125800 | 2806703440 | 13730 | 13720 | 13730 | 13720 | 407 |
| 396 | 20231020 | 125700 | 2801116840 | 13710 | 13710 | 13710 | 13710 | 54 |
| 397 | 20231020 | 125600 | 2800376500 | 13710 | 13710 | 13710 | 13710 | 315 |
| 398 | 20231020 | 125500 | 2796057850 | 13710 | 13720 | 13720 | 13710 | 360 |
| 399 | 20231020 | 125400 | 2791122150 | 13730 | 13720 | 13730 | 13710 | 329 |
| 400 | 20231020 | 125300 | 2786609600 | 13720 | 13720 | 13720 | 13720 | 454 |
| 401 | 20231020 | 125200 | 2780380720 | 13710 | 13740 | 13740 | 13710 | 463 |
| 402 | 20231020 | 125100 | 2774020360 | 13740 | 13740 | 13740 | 13740 | 0 |
| 403 | 20231020 | 125000 | 2774020360 | 13740 | 13740 | 13750 | 13740 | 340 |
| 404 | 20231020 | 124900 | 2769348560 | 13740 | 13710 | 13740 | 13710 | 449 |
| 405 | 20231020 | 124800 | 2763187300 | 13700 | 13690 | 13700 | 13690 | 1152 |
| 406 | 20231020 | 124700 | 2747405440 | 13690 | 13690 | 13690 | 13680 | 510 |
| 407 | 20231020 | 124600 | 2740426430 | 13690 | 13690 | 13700 | 13690 | 1257 |
| 408 | 20231020 | 124500 | 2723216650 | 13690 | 13690 | 13690 | 13690 | 200 |
| 409 | 20231020 | 124400 | 2720478650 | 13690 | 13690 | 13690 | 13690 | 332 |
| 410 | 20231020 | 124300 | 2715933570 | 13700 | 13700 | 13700 | 13700 | 42 |
| 411 | 20231020 | 124200 | 2715358170 | 13690 | 13690 | 13690 | 13690 | 127 |
| 412 | 20231020 | 124100 | 2713619540 | 13690 | 13660 | 13690 | 13650 | 564 |
| 413 | 20231020 | 124000 | 2705913560 | 13660 | 13680 | 13680 | 13650 | 905 |
| 414 | 20231020 | 123900 | 2693553700 | 13680 | 13690 | 13690 | 13680 | 123 |
| 415 | 20231020 | 123800 | 2691870060 | 13680 | 13690 | 13690 | 13680 | 238 |
| 416 | 20231020 | 123700 | 2688612720 | 13700 | 13720 | 13720 | 13700 | 1274 |
| 417 | 20231020 | 123600 | 2671156560 | 13720 | 13730 | 13730 | 13720 | 95 |
| 418 | 20231020 | 123500 | 2669853110 | 13730 | 13730 | 13730 | 13730 | 37 |
| 419 | 20231020 | 123400 | 2669345100 | 13730 | 13730 | 13730 | 13730 | 60 |
| 420 | 20231020 | 123300 | 2668521300 | 13730 | 13710 | 13730 | 13710 | 101 |
| 421 | 20231020 | 123200 | 2667135410 | 13710 | 13720 | 13720 | 13710 | 96 |
| 422 | 20231020 | 123100 | 2665818350 | 13720 | 13740 | 13740 | 13710 | 617 |
| 423 | 20231020 | 123000 | 2657351340 | 13740 | 13740 | 13740 | 13740 | 51 |
| 424 | 20231020 | 122900 | 2656650600 | 13740 | 13740 | 13750 | 13740 | 372 |
| 425 | 20231020 | 122800 | 2651538600 | 13750 | 13760 | 13770 | 13750 | 913 |
| 426 | 20231020 | 122700 | 2638981780 | 13760 | 13760 | 13760 | 13760 | 60 |
| 427 | 20231020 | 122600 | 2638156180 | 13770 | 13770 | 13770 | 13770 | 0 |
| 428 | 20231020 | 122500 | 2638156180 | 13770 | 13780 | 13780 | 13770 | 115 |
| 429 | 20231020 | 122400 | 2636572520 | 13780 | 13780 | 13790 | 13780 | 252 |
| 430 | 20231020 | 122300 | 2633099740 | 13790 | 13790 | 13790 | 13780 | 81 |
| 431 | 20231020 | 122200 | 2631983290 | 13790 | 13790 | 13790 | 13790 | 12 |
| 432 | 20231020 | 122100 | 2631817810 | 13790 | 13770 | 13790 | 13770 | 76 |
| 433 | 20231020 | 122000 | 2630770670 | 13770 | 13760 | 13770 | 13760 | 83 |
| 434 | 20231020 | 121900 | 2629627790 | 13770 | 13770 | 13770 | 13760 | 536 |
| 435 | 20231020 | 121800 | 2622247190 | 13770 | 13770 | 13770 | 13770 | 1 |
| 436 | 20231020 | 121700 | 2622233420 | 13770 | 13770 | 13770 | 13770 | 10 |
| 437 | 20231020 | 121600 | 2622095720 | 13770 | 13760 | 13770 | 13760 | 91 |
| 438 | 20231020 | 121500 | 2620843280 | 13770 | 13780 | 13780 | 13750 | 236 |
| 439 | 20231020 | 121400 | 2617595120 | 13780 | 13780 | 13780 | 13780 | 320 |
| 440 | 20231020 | 121300 | 2613185520 | 13780 | 13760 | 13790 | 13760 | 2225 |
| 441 | 20231020 | 121200 | 2582545280 | 13750 | 13750 | 13760 | 13740 | 610 |
| 442 | 20231020 | 121100 | 2574156210 | 13750 | 13740 | 13750 | 13740 | 118 |
| 443 | 20231020 | 121000 | 2572534820 | 13740 | 13740 | 13740 | 13740 | 60 |
| 444 | 20231020 | 120900 | 2571710420 | 13740 | 13730 | 13740 | 13730 | 720 |
| 445 | 20231020 | 120800 | 2561819220 | 13730 | 13710 | 13730 | 13710 | 576 |
| 446 | 20231020 | 120700 | 2553916290 | 13710 | 13720 | 13720 | 13710 | 385 |
| 447 | 20231020 | 120600 | 2548635530 | 13720 | 13720 | 13720 | 13720 | 21 |
| 448 | 20231020 | 120500 | 2548347410 | 13710 | 13720 | 13720 | 13710 | 35 |
| 449 | 20231020 | 120400 | 2547867550 | 13720 | 13710 | 13720 | 13710 | 604 |
| 450 | 20231020 | 120300 | 2539586630 | 13710 | 13700 | 13710 | 13700 | 544 |
| 451 | 20231020 | 120200 | 2532130290 | 13700 | 13680 | 13700 | 13680 | 721 |
| 452 | 20231020 | 120100 | 2522260790 | 13690 | 13680 | 13690 | 13680 | 44 |
| 453 | 20231020 | 120000 | 2521658820 | 13690 | 13690 | 13700 | 13690 | 322 |
| 454 | 20231020 | 115900 | 2517250630 | 13690 | 13740 | 13740 | 13630 | 742 |
| 455 | 20231020 | 115800 | 2507076820 | 13740 | 13710 | 13740 | 13710 | 2140 |
| 456 | 20231020 | 115700 | 2477710370 | 13710 | 13680 | 13710 | 13680 | 754 |
| 457 | 20231020 | 115600 | 2467385900 | 13670 | 13670 | 13670 | 13670 | 182 |
| 458 | 20231020 | 115500 | 2464897960 | 13670 | 13670 | 13670 | 13670 | 149 |
| 459 | 20231020 | 115400 | 2462861130 | 13670 | 13650 | 13670 | 13650 | 391 |
| 460 | 20231020 | 115300 | 2457519470 | 13590 | 13610 | 13610 | 13590 | 147 |
| 461 | 20231020 | 115200 | 2455520640 | 13590 | 13600 | 13650 | 13590 | 1207 |
| 462 | 20231020 | 115100 | 2439085440 | 13610 | 13600 | 13610 | 13600 | 170 |
| 463 | 20231020 | 115000 | 2436773430 | 13590 | 13610 | 13620 | 13580 | 1608 |
| 464 | 20231020 | 114900 | 2414912050 | 13610 | 13610 | 13610 | 13610 | 540 |
| 465 | 20231020 | 114800 | 2407562650 | 13610 | 13590 | 13610 | 13590 | 90 |
| 466 | 20231020 | 114700 | 2406338490 | 13590 | 13590 | 13600 | 13590 | 171 |
| 467 | 20231020 | 114600 | 2404013110 | 13590 | 13590 | 13590 | 13580 | 244 |
| 468 | 20231020 | 114500 | 2400698150 | 13590 | 13590 | 13590 | 13580 | 614 |
| 469 | 20231020 | 114400 | 2392358780 | 13580 | 13600 | 13600 | 13580 | 183 |
| 470 | 20231020 | 114300 | 2389871170 | 13600 | 13610 | 13610 | 13590 | 3393 |
| 471 | 20231020 | 114200 | 2343740200 | 13610 | 13610 | 13610 | 13600 | 635 |
| 472 | 20231020 | 114100 | 2335097930 | 13610 | 13610 | 13610 | 13610 | 476 |
| 473 | 20231020 | 114000 | 2328619570 | 13610 | 13600 | 13610 | 13600 | 167 |
| 474 | 20231020 | 113900 | 2326347300 | 13610 | 13610 | 13610 | 13600 | 2230 |
| 475 | 20231020 | 113800 | 2296014220 | 13600 | 13620 | 13620 | 13600 | 2034 |
| 476 | 20231020 | 113700 | 2268321910 | 13620 | 13630 | 13630 | 13620 | 461 |
| 477 | 20231020 | 113600 | 2262038490 | 13630 | 13640 | 13640 | 13630 | 395 |
| 478 | 20231020 | 113500 | 2256653440 | 13640 | 13650 | 13660 | 13630 | 439 |
| 479 | 20231020 | 113400 | 2250664430 | 13660 | 13690 | 13690 | 13650 | 1540 |
| 480 | 20231020 | 113300 | 2229618050 | 13690 | 13680 | 13690 | 13680 | 347 |
| 481 | 20231020 | 113200 | 2224869600 | 13690 | 13700 | 13700 | 13690 | 154 |
| 482 | 20231020 | 113100 | 2222761290 | 13700 | 13700 | 13700 | 13690 | 326 |
| 483 | 20231020 | 113000 | 2218296710 | 13710 | 13710 | 13710 | 13710 | 138 |
| 484 | 20231020 | 112900 | 2216404730 | 13710 | 13700 | 13710 | 13700 | 442 |
| 485 | 20231020 | 112800 | 2210347480 | 13700 | 13700 | 13700 | 13700 | 1165 |
| 486 | 20231020 | 112700 | 2194386980 | 13700 | 13690 | 13700 | 13690 | 117 |
| 487 | 20231020 | 112600 | 2192784250 | 13700 | 13700 | 13700 | 13700 | 220 |
| 488 | 20231020 | 112500 | 2189770250 | 13700 | 13700 | 13700 | 13690 | 214 |
| 489 | 20231020 | 112400 | 2186838470 | 13690 | 13690 | 13690 | 13660 | 1134 |
| 490 | 20231020 | 112300 | 2171333080 | 13720 | 13720 | 13720 | 13710 | 395 |
| 491 | 20231020 | 112200 | 2165916490 | 13710 | 13730 | 13730 | 13710 | 273 |
| 492 | 20231020 | 112100 | 2162171630 | 13730 | 13690 | 13730 | 13690 | 1334 |
| 493 | 20231020 | 112000 | 2143882440 | 13680 | 13700 | 13710 | 13680 | 309 |
| 494 | 20231020 | 111900 | 2139648350 | 13700 | 13670 | 13700 | 13670 | 443 |
| 495 | 20231020 | 111800 | 2133584680 | 13700 | 13680 | 13700 | 13680 | 859 |
| 496 | 20231020 | 111700 | 2121816700 | 13670 | 13670 | 13680 | 13670 | 351 |
| 497 | 20231020 | 111600 | 2117015530 | 13670 | 13700 | 13700 | 13670 | 199 |
| 498 | 20231020 | 111500 | 2114294930 | 13710 | 13690 | 13710 | 13690 | 602 |
| 499 | 20231020 | 111400 | 2106049150 | 13690 | 13700 | 13700 | 13620 | 1656 |
| 500 | 20231020 | 111300 | 2083466410 | 13720 | 13700 | 13720 | 13700 | 294 |
| 501 | 20231020 | 111200 | 2079434220 | 13690 | 13650 | 13720 | 13650 | 660 |
| 502 | 20231020 | 111100 | 2070414070 | 13650 | 13650 | 13650 | 13650 | 306 |
| 503 | 20231020 | 111000 | 2066237170 | 13640 | 13730 | 13730 | 13640 | 82 |
| 504 | 20231020 | 110900 | 2065111490 | 13730 | 13680 | 13730 | 13680 | 660 |
| 505 | 20231020 | 110800 | 2056055950 | 13710 | 13680 | 13710 | 13630 | 625 |
| 506 | 20231020 | 110700 | 2047501570 | 13660 | 13630 | 13660 | 13620 | 569 |
| 507 | 20231020 | 110600 | 2039744040 | 13660 | 13660 | 13660 | 13660 | 44 |
| 508 | 20231020 | 110500 | 2039143000 | 13660 | 13660 | 13660 | 13620 | 749 |
| 509 | 20231020 | 110400 | 2028938880 | 13680 | 13620 | 13680 | 13620 | 1383 |
| 510 | 20231020 | 110300 | 2010070610 | 13620 | 13630 | 13630 | 13620 | 374 |
| 511 | 20231020 | 110200 | 2004975720 | 13630 | 13630 | 13640 | 13620 | 310 |
| 512 | 20231020 | 110100 | 2000747480 | 13630 | 13630 | 13630 | 13610 | 652 |
| 513 | 20231020 | 110000 | 1991867750 | 13620 | 13640 | 13650 | 13620 | 1488 |
| 514 | 20231020 | 105900 | 1971570130 | 13650 | 13640 | 13650 | 13640 | 30 |
| 515 | 20231020 | 105800 | 1971160920 | 13650 | 13640 | 13650 | 13640 | 1096 |
| 516 | 20231020 | 105700 | 1956211470 | 13640 | 13640 | 13650 | 13640 | 500 |
| 517 | 20231020 | 105600 | 1949387320 | 13650 | 13650 | 13650 | 13640 | 750 |
| 518 | 20231020 | 105500 | 1939150030 | 13650 | 13660 | 13660 | 13650 | 682 |
| 519 | 20231020 | 105400 | 1929840520 | 13660 | 13660 | 13660 | 13660 | 53 |
| 520 | 20231020 | 105300 | 1929116540 | 13660 | 13660 | 13660 | 13660 | 140 |
| 521 | 20231020 | 105200 | 1927204140 | 13660 | 13650 | 13660 | 13650 | 1111 |
| 522 | 20231020 | 105100 | 1912027930 | 13650 | 13650 | 13650 | 13650 | 571 |
| 523 | 20231020 | 105000 | 1904233780 | 13660 | 13670 | 13670 | 13660 | 475 |
| 524 | 20231020 | 104900 | 1897742890 | 13670 | 13670 | 13670 | 13660 | 1506 |
| 525 | 20231020 | 104800 | 1877159180 | 13670 | 13660 | 13670 | 13660 | 112 |
| 526 | 20231020 | 104700 | 1875628240 | 13660 | 13670 | 13670 | 13650 | 908 |
| 527 | 20231020 | 104600 | 1863227180 | 13670 | 13670 | 13670 | 13660 | 125 |
| 528 | 20231020 | 104500 | 1861518960 | 13670 | 13670 | 13670 | 13660 | 234 |
| 529 | 20231020 | 104400 | 1858320280 | 13690 | 13670 | 13690 | 13670 | 942 |
| 530 | 20231020 | 104300 | 1845439200 | 13670 | 13670 | 13690 | 13670 | 401 |
| 531 | 20231020 | 104200 | 1839954150 | 13690 | 13700 | 13700 | 13670 | 459 |
| 532 | 20231020 | 104100 | 1833671580 | 13720 | 13700 | 13720 | 13700 | 564 |
| 533 | 20231020 | 104000 | 1825941040 | 13700 | 13720 | 13720 | 13700 | 1162 |
| 534 | 20231020 | 103900 | 1810009170 | 13720 | 13740 | 13740 | 13710 | 31 |
| 535 | 20231020 | 103800 | 1809583910 | 13740 | 13750 | 13750 | 13740 | 66 |
| 536 | 20231020 | 103700 | 1808677030 | 13750 | 13720 | 13750 | 13720 | 888 |
| 537 | 20231020 | 103600 | 1796482070 | 13720 | 13700 | 13720 | 13700 | 1082 |
| 538 | 20231020 | 103500 | 1781652630 | 13700 | 13670 | 13700 | 13670 | 1965 |
| 539 | 20231020 | 103400 | 1754764440 | 13670 | 13650 | 13670 | 13650 | 1199 |
| 540 | 20231020 | 103300 | 1738383180 | 13650 | 13640 | 13650 | 13640 | 206 |
| 541 | 20231020 | 103200 | 1735571850 | 13640 | 13650 | 13650 | 13640 | 205 |
| 542 | 20231020 | 103100 | 1732773740 | 13650 | 13650 | 13650 | 13640 | 2181 |
| 543 | 20231020 | 103000 | 1703013790 | 13650 | 13660 | 13660 | 13640 | 1353 |
| 544 | 20231020 | 102900 | 1684534240 | 13660 | 13650 | 13660 | 13640 | 1376 |
| 545 | 20231020 | 102800 | 1665746850 | 13610 | 13590 | 13640 | 13590 | 3702 |
| 546 | 20231020 | 102700 | 1615331550 | 13590 | 13580 | 13600 | 13570 | 1440 |
| 547 | 20231020 | 102600 | 1595768450 | 13590 | 13570 | 13590 | 13570 | 318 |
| 548 | 20231020 | 102500 | 1591451640 | 13570 | 13570 | 13570 | 13550 | 835 |
| 549 | 20231020 | 102400 | 1580132130 | 13580 | 13580 | 13590 | 13580 | 429 |
| 550 | 20231020 | 102300 | 1574306240 | 13580 | 13590 | 13590 | 13500 | 2726 |
| 551 | 20231020 | 102200 | 1537419450 | 13590 | 13600 | 13600 | 13570 | 1061 |
| 552 | 20231020 | 102100 | 1522997660 | 13590 | 13550 | 13600 | 13520 | 3246 |
| 553 | 20231020 | 102000 | 1478960790 | 13550 | 13580 | 13580 | 13540 | 1467 |
| 554 | 20231020 | 101900 | 1459068720 | 13570 | 13580 | 13590 | 13570 | 575 |
| 555 | 20231020 | 101800 | 1451263080 | 13600 | 13610 | 13610 | 13590 | 140 |
| 556 | 20231020 | 101700 | 1449359080 | 13610 | 13580 | 13630 | 13580 | 1872 |
| 557 | 20231020 | 101600 | 1423902630 | 13580 | 13560 | 13580 | 13560 | 283 |
| 558 | 20231020 | 101500 | 1420063990 | 13560 | 13570 | 13570 | 13560 | 593 |
| 559 | 20231020 | 101400 | 1412021370 | 13560 | 13550 | 13560 | 13550 | 364 |
| 560 | 20231020 | 101300 | 1407086830 | 13560 | 13570 | 13570 | 13560 | 160 |
| 561 | 20231020 | 101200 | 1404917120 | 13580 | 13570 | 13580 | 13570 | 753 |
| 562 | 20231020 | 101100 | 1394698380 | 13570 | 13560 | 13570 | 13550 | 746 |
| 563 | 20231020 | 101000 | 1384578320 | 13550 | 13550 | 13560 | 13510 | 593 |
| 564 | 20231020 | 100900 | 1376544530 | 13560 | 13550 | 13560 | 13550 | 421 |
| 565 | 20231020 | 100800 | 1370837490 | 13570 | 13570 | 13570 | 13570 | 56 |
| 566 | 20231020 | 100700 | 1370077570 | 13570 | 13560 | 13570 | 13550 | 318 |
| 567 | 20231020 | 100600 | 1365765570 | 13560 | 13510 | 13560 | 13510 | 2041 |
| 568 | 20231020 | 100500 | 1338162720 | 13510 | 13510 | 13510 | 13500 | 438 |
| 569 | 20231020 | 100400 | 1332248340 | 13500 | 13510 | 13510 | 13500 | 261 |
| 570 | 20231020 | 100300 | 1328722580 | 13500 | 13510 | 13510 | 13500 | 277 |
| 571 | 20231020 | 100200 | 1324980320 | 13510 | 13530 | 13530 | 13500 | 1328 |
| 572 | 20231020 | 100100 | 1307036810 | 13520 | 13530 | 13550 | 13520 | 1466 |
| 573 | 20231020 | 100000 | 1287195200 | 13530 | 13530 | 13530 | 13520 | 172 |
| 574 | 20231020 | 095900 | 1284869040 | 13520 | 13530 | 13530 | 13510 | 393 |
| 575 | 20231020 | 095800 | 1279555550 | 13530 | 13510 | 13530 | 13510 | 433 |
| 576 | 20231020 | 095700 | 1273698430 | 13500 | 13510 | 13510 | 13500 | 510 |
| 577 | 20231020 | 095600 | 1266810130 | 13500 | 13520 | 13520 | 13500 | 2800 |
| 578 | 20231020 | 095500 | 1228994190 | 13520 | 13520 | 13520 | 13520 | 301 |
| 579 | 20231020 | 095400 | 1224924670 | 13520 | 13550 | 13550 | 13510 | 830 |
| 580 | 20231020 | 095300 | 1213699930 | 13550 | 13530 | 13550 | 13530 | 320 |
| 581 | 20231020 | 095200 | 1209367940 | 13540 | 13550 | 13550 | 13530 | 418 |
| 582 | 20231020 | 095100 | 1203704440 | 13550 | 13510 | 13550 | 13500 | 1483 |
| 583 | 20231020 | 095000 | 1183639030 | 13520 | 13520 | 13520 | 13500 | 1497 |
| 584 | 20231020 | 094900 | 1163415760 | 13520 | 13530 | 13530 | 13500 | 1382 |
| 585 | 20231020 | 094800 | 1144754610 | 13550 | 13550 | 13550 | 13500 | 1573 |
| 586 | 20231020 | 094700 | 1123495430 | 13540 | 13580 | 13580 | 13540 | 2559 |
| 587 | 20231020 | 094600 | 1088808410 | 13570 | 13570 | 13580 | 13570 | 357 |
| 588 | 20231020 | 094500 | 1083963610 | 13580 | 13590 | 13600 | 13570 | 2981 |
| 589 | 20231020 | 094400 | 1043476650 | 13600 | 13600 | 13610 | 13600 | 1035 |
| 590 | 20231020 | 094300 | 1029400610 | 13610 | 13640 | 13640 | 13600 | 1581 |
| 591 | 20231020 | 094200 | 1007883210 | 13640 | 13630 | 13640 | 13630 | 306 |
| 592 | 20231020 | 094100 | 1003712140 | 13630 | 13650 | 13650 | 13630 | 667 |
| 593 | 20231020 | 094000 | 994616360 | 13650 | 13670 | 13670 | 13650 | 238 |
| 594 | 20231020 | 093900 | 991364730 | 13670 | 13680 | 13680 | 13650 | 954 |
| 595 | 20231020 | 093800 | 978331620 | 13680 | 13760 | 13760 | 13680 | 1221 |
| 596 | 20231020 | 093700 | 961580540 | 13750 | 13750 | 13760 | 13750 | 353 |
| 597 | 20231020 | 093600 | 956726590 | 13750 | 13760 | 13760 | 13740 | 380 |
| 598 | 20231020 | 093500 | 951498560 | 13760 | 13740 | 13760 | 13730 | 340 |
| 599 | 20231020 | 093400 | 946824550 | 13740 | 13770 | 13770 | 13740 | 245 |
| 600 | 20231020 | 093300 | 943455740 | 13770 | 13730 | 13770 | 13730 | 184 |
| 601 | 20231020 | 093200 | 940926190 | 13730 | 13730 | 13760 | 13730 | 294 |
| 602 | 20231020 | 093100 | 936886140 | 13720 | 13820 | 13820 | 13720 | 1223 |
| 603 | 20231020 | 093000 | 920042890 | 13820 | 13810 | 13820 | 13790 | 999 |
| 604 | 20231020 | 092900 | 906255050 | 13810 | 13800 | 13810 | 13800 | 733 |
| 605 | 20231020 | 092800 | 896136230 | 13800 | 13800 | 13810 | 13800 | 111 |
| 606 | 20231020 | 092700 | 894604420 | 13800 | 13840 | 13850 | 13790 | 3256 |
| 607 | 20231020 | 092600 | 849618760 | 13850 | 13750 | 13870 | 13750 | 2480 |
| 608 | 20231020 | 092500 | 815377120 | 13730 | 13680 | 13730 | 13670 | 4046 |
| 609 | 20231020 | 092400 | 759957830 | 13670 | 13650 | 13670 | 13640 | 2657 |
| 610 | 20231020 | 092300 | 723669480 | 13610 | 13590 | 13610 | 13570 | 3417 |
| 611 | 20231020 | 092200 | 677228880 | 13590 | 13610 | 13610 | 13580 | 3762 |
| 612 | 20231020 | 092100 | 626065010 | 13610 | 13670 | 13670 | 13610 | 4421 |
| 613 | 20231020 | 092000 | 565855670 | 13690 | 13610 | 13700 | 13610 | 962 |
| 614 | 20231020 | 091900 | 552711390 | 13620 | 13660 | 13660 | 13620 | 5041 |
| 615 | 20231020 | 091800 | 483946180 | 13670 | 13680 | 13700 | 13660 | 569 |
| 616 | 20231020 | 091700 | 476158100 | 13680 | 13690 | 13690 | 13680 | 1748 |
| 617 | 20231020 | 091600 | 452231960 | 13700 | 13670 | 13700 | 13670 | 1843 |
| 618 | 20231020 | 091500 | 426996940 | 13670 | 13670 | 13700 | 13660 | 468 |
| 619 | 20231020 | 091400 | 420598210 | 13670 | 13730 | 13730 | 13670 | 1299 |
| 620 | 20231020 | 091300 | 402796490 | 13730 | 13800 | 13800 | 13730 | 865 |
| 621 | 20231020 | 091200 | 390883210 | 13720 | 13700 | 13800 | 13700 | 2157 |
| 622 | 20231020 | 091100 | 361279390 | 13690 | 13680 | 13700 | 13680 | 868 |
| 623 | 20231020 | 091000 | 349400540 | 13650 | 13690 | 13710 | 13650 | 1246 |
| 624 | 20231020 | 090900 | 332335390 | 13680 | 13670 | 13680 | 13620 | 2700 |
| 625 | 20231020 | 090800 | 295487790 | 13630 | 13670 | 13690 | 13600 | 1627 |
| 626 | 20231020 | 090700 | 273280790 | 13670 | 13730 | 13730 | 13670 | 6321 |
| 627 | 20231020 | 090600 | 186695530 | 13730 | 13820 | 13840 | 13720 | 3155 |
| 628 | 20231020 | 090500 | 143262390 | 13810 | 13870 | 13870 | 13810 | 849 |
| 629 | 20231020 | 090400 | 131514640 | 13870 | 13870 | 13870 | 13810 | 621 |
| 630 | 20231020 | 090300 | 122922630 | 13870 | 13880 | 13880 | 13860 | 310 |
| 631 | 20231020 | 090200 | 118623580 | 13890 | 13890 | 13900 | 13780 | 1170 |
| 632 | 20231020 | 090100 | 102378480 | 13890 | 13900 | 13900 | 13880 | 3304 |
| 633 | 20231020 | 090000 | 56468340 | 13730 | 13700 | 13900 | 13700 | 4114 |