34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 193200 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 3809 |
| 3 | 20231023 | 193100 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 4 | 20231023 | 193000 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 5 | 20231023 | 192900 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 6 | 20231023 | 192800 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 7 | 20231023 | 192700 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 8 | 20231023 | 192600 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 9 | 20231023 | 192500 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 10 | 20231023 | 192400 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 11 | 20231023 | 192300 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 12 | 20231023 | 192200 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 13 | 20231023 | 192100 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 14 | 20231023 | 192000 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 15 | 20231023 | 191900 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 16 | 20231023 | 191800 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 17 | 20231023 | 191700 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 18 | 20231023 | 191600 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 19 | 20231023 | 191500 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 20 | 20231023 | 191400 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 21 | 20231023 | 191300 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 22 | 20231023 | 191200 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 23 | 20231023 | 191100 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 24 | 20231023 | 191000 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 25 | 20231023 | 190900 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 26 | 20231023 | 190800 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 27 | 20231023 | 190700 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 28 | 20231023 | 190600 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 29 | 20231023 | 190500 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 30 | 20231023 | 190400 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 31 | 20231023 | 190300 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 32 | 20231023 | 190200 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 3809 |
| 33 | 20231023 | 190100 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 34 | 20231023 | 190000 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 35 | 20231023 | 185900 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 36 | 20231023 | 185800 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 37 | 20231023 | 185700 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 38 | 20231023 | 185600 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 39 | 20231023 | 185500 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 40 | 20231023 | 185400 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 41 | 20231023 | 185300 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 42 | 20231023 | 185200 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 43 | 20231023 | 185100 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 44 | 20231023 | 185000 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 45 | 20231023 | 184900 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 46 | 20231023 | 184800 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 47 | 20231023 | 184700 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 48 | 20231023 | 184600 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 49 | 20231023 | 184500 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 50 | 20231023 | 184400 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 51 | 20231023 | 184300 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 52 | 20231023 | 184200 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 53 | 20231023 | 184100 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 54 | 20231023 | 184000 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 55 | 20231023 | 183900 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 56 | 20231023 | 183800 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 57 | 20231023 | 183700 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 58 | 20231023 | 183600 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 59 | 20231023 | 183500 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 60 | 20231023 | 183400 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 61 | 20231023 | 183300 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 62 | 20231023 | 183200 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 3809 |
| 63 | 20231023 | 183100 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 64 | 20231023 | 183000 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 65 | 20231023 | 182900 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 66 | 20231023 | 182800 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 67 | 20231023 | 182700 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 68 | 20231023 | 182600 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 69 | 20231023 | 182500 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 70 | 20231023 | 182400 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 71 | 20231023 | 182300 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 72 | 20231023 | 182200 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 73 | 20231023 | 182100 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 74 | 20231023 | 182000 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 75 | 20231023 | 181900 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 76 | 20231023 | 181800 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 77 | 20231023 | 181700 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 78 | 20231023 | 181600 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 79 | 20231023 | 181500 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 80 | 20231023 | 181400 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 81 | 20231023 | 181300 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 82 | 20231023 | 181200 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 83 | 20231023 | 181100 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 84 | 20231023 | 181000 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 85 | 20231023 | 180900 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 86 | 20231023 | 180800 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 87 | 20231023 | 180700 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 88 | 20231023 | 180600 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 89 | 20231023 | 180500 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 90 | 20231023 | 180400 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 91 | 20231023 | 180300 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 92 | 20231023 | 180200 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 3809 |
| 93 | 20231023 | 180100 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 94 | 20231023 | 180000 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 95 | 20231023 | 175900 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 96 | 20231023 | 175800 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 97 | 20231023 | 175700 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 98 | 20231023 | 175600 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 99 | 20231023 | 175500 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 100 | 20231023 | 175400 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 101 | 20231023 | 175300 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 102 | 20231023 | 175200 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 103 | 20231023 | 175100 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 104 | 20231023 | 175000 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 105 | 20231023 | 174900 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 106 | 20231023 | 174800 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 107 | 20231023 | 174700 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 108 | 20231023 | 174600 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 109 | 20231023 | 174500 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 110 | 20231023 | 174400 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 111 | 20231023 | 174300 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 112 | 20231023 | 174200 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 113 | 20231023 | 174100 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 114 | 20231023 | 174000 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 115 | 20231023 | 173900 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 116 | 20231023 | 173800 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 117 | 20231023 | 173700 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 118 | 20231023 | 173600 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 119 | 20231023 | 173500 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 120 | 20231023 | 173400 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 121 | 20231023 | 173300 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 122 | 20231023 | 173200 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 3809 |
| 123 | 20231023 | 173100 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 124 | 20231023 | 173000 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 125 | 20231023 | 172900 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 126 | 20231023 | 172800 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 127 | 20231023 | 172700 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 128 | 20231023 | 172600 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 129 | 20231023 | 172500 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 130 | 20231023 | 172400 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 131 | 20231023 | 172300 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 132 | 20231023 | 172200 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 133 | 20231023 | 172100 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 134 | 20231023 | 172000 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 135 | 20231023 | 171900 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 136 | 20231023 | 171800 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 137 | 20231023 | 171700 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 138 | 20231023 | 171600 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 139 | 20231023 | 171500 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 140 | 20231023 | 171400 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 141 | 20231023 | 171300 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 142 | 20231023 | 171200 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 143 | 20231023 | 171100 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 144 | 20231023 | 171000 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 145 | 20231023 | 170900 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 146 | 20231023 | 170800 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 147 | 20231023 | 170700 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 148 | 20231023 | 170600 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 149 | 20231023 | 170500 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 150 | 20231023 | 170400 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 151 | 20231023 | 170300 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 152 | 20231023 | 170200 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 3809 |
| 153 | 20231023 | 170100 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 154 | 20231023 | 170000 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 155 | 20231023 | 165900 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 156 | 20231023 | 165800 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 157 | 20231023 | 165700 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 158 | 20231023 | 165600 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 159 | 20231023 | 165500 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 160 | 20231023 | 165400 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 161 | 20231023 | 165300 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 162 | 20231023 | 165200 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 163 | 20231023 | 165100 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 164 | 20231023 | 165000 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 165 | 20231023 | 164900 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 166 | 20231023 | 164800 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 167 | 20231023 | 164700 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 168 | 20231023 | 164600 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 169 | 20231023 | 164500 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 170 | 20231023 | 164400 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 171 | 20231023 | 164300 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 172 | 20231023 | 164200 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 173 | 20231023 | 164100 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 174 | 20231023 | 164000 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 175 | 20231023 | 163900 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 176 | 20231023 | 163800 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 177 | 20231023 | 163700 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 178 | 20231023 | 163600 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 179 | 20231023 | 163500 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 180 | 20231023 | 163400 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 181 | 20231023 | 163300 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 182 | 20231023 | 163200 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 3809 |
| 183 | 20231023 | 163100 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 184 | 20231023 | 163000 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 185 | 20231023 | 162900 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 186 | 20231023 | 162800 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 187 | 20231023 | 162700 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 188 | 20231023 | 162600 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 189 | 20231023 | 162500 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 190 | 20231023 | 162400 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 191 | 20231023 | 162300 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 192 | 20231023 | 162200 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 193 | 20231023 | 162100 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 194 | 20231023 | 162000 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 195 | 20231023 | 161900 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 196 | 20231023 | 161800 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 197 | 20231023 | 161700 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 198 | 20231023 | 161600 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 199 | 20231023 | 161500 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 200 | 20231023 | 161400 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 201 | 20231023 | 161300 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 202 | 20231023 | 161200 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 203 | 20231023 | 161100 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 204 | 20231023 | 161000 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 205 | 20231023 | 160900 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 206 | 20231023 | 160800 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 207 | 20231023 | 160700 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 208 | 20231023 | 160600 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 209 | 20231023 | 160500 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 210 | 20231023 | 160400 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 211 | 20231023 | 160300 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 212 | 20231023 | 160200 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 3809 |
| 213 | 20231023 | 160100 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 214 | 20231023 | 160000 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 215 | 20231023 | 155900 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 216 | 20231023 | 155800 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 217 | 20231023 | 155700 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 218 | 20231023 | 155600 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 219 | 20231023 | 155500 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 220 | 20231023 | 155400 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 221 | 20231023 | 155300 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 222 | 20231023 | 155200 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 223 | 20231023 | 155100 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 224 | 20231023 | 155000 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 225 | 20231023 | 154900 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 226 | 20231023 | 154800 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 227 | 20231023 | 154700 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 228 | 20231023 | 154600 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 229 | 20231023 | 154500 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 230 | 20231023 | 154400 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 231 | 20231023 | 154300 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 232 | 20231023 | 154200 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 233 | 20231023 | 154100 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 234 | 20231023 | 154000 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 235 | 20231023 | 153900 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 236 | 20231023 | 153800 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 237 | 20231023 | 153700 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 238 | 20231023 | 153600 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 239 | 20231023 | 153500 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 240 | 20231023 | 153400 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 241 | 20231023 | 153300 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 242 | 20231023 | 153200 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 3809 |
| 243 | 20231023 | 153100 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 244 | 20231023 | 153000 | 2227100880 | 13990 | 13990 | 13990 | 13990 | 3809 |
| 245 | 20231023 | 152900 | 2173812970 | 13960 | 13960 | 13960 | 13960 | 0 |
| 246 | 20231023 | 152800 | 2173812970 | 13960 | 13960 | 13960 | 13960 | 0 |
| 247 | 20231023 | 152700 | 2173812970 | 13960 | 13960 | 13960 | 13960 | 0 |
| 248 | 20231023 | 152600 | 2173812970 | 13960 | 13960 | 13960 | 13960 | 0 |
| 249 | 20231023 | 152500 | 2173812970 | 13960 | 13960 | 13960 | 13960 | 0 |
| 250 | 20231023 | 152400 | 2173812970 | 13960 | 13960 | 13960 | 13960 | 0 |
| 251 | 20231023 | 152300 | 2173812970 | 13960 | 13960 | 13960 | 13960 | 0 |
| 252 | 20231023 | 152200 | 2173812970 | 13960 | 13960 | 13960 | 13960 | 0 |
| 253 | 20231023 | 152100 | 2173812970 | 13960 | 13960 | 13960 | 13960 | 0 |
| 254 | 20231023 | 152000 | 2173812970 | 13960 | 13960 | 13960 | 13960 | 0 |
| 255 | 20231023 | 151900 | 2173812970 | 13960 | 13910 | 13960 | 13900 | 1321 |
| 256 | 20231023 | 151800 | 2155432140 | 13940 | 13920 | 13940 | 13910 | 432 |
| 257 | 20231023 | 151700 | 2149420790 | 13910 | 13940 | 13950 | 13910 | 1202 |
| 258 | 20231023 | 151600 | 2132682310 | 13940 | 13940 | 13950 | 13940 | 365 |
| 259 | 20231023 | 151500 | 2127593550 | 13950 | 13950 | 13950 | 13950 | 382 |
| 260 | 20231023 | 151400 | 2122264650 | 13950 | 13950 | 13950 | 13950 | 1922 |
| 261 | 20231023 | 151300 | 2095452750 | 13940 | 13950 | 13960 | 13940 | 511 |
| 262 | 20231023 | 151200 | 2088324200 | 13950 | 13950 | 13950 | 13950 | 397 |
| 263 | 20231023 | 151100 | 2082786050 | 13950 | 13940 | 13950 | 13940 | 552 |
| 264 | 20231023 | 151000 | 2075089530 | 13930 | 13930 | 13940 | 13930 | 102 |
| 265 | 20231023 | 150900 | 2073667970 | 13930 | 13940 | 13940 | 13930 | 318 |
| 266 | 20231023 | 150800 | 2069238020 | 13940 | 13950 | 13950 | 13940 | 278 |
| 267 | 20231023 | 150700 | 2065362630 | 13950 | 13960 | 13960 | 13950 | 438 |
| 268 | 20231023 | 150600 | 2059252400 | 13950 | 13960 | 13960 | 13950 | 458 |
| 269 | 20231023 | 150500 | 2052860260 | 13950 | 13930 | 13950 | 13930 | 679 |
| 270 | 20231023 | 150400 | 2043391720 | 13940 | 13930 | 13940 | 13920 | 917 |
| 271 | 20231023 | 150300 | 2030618260 | 13930 | 13920 | 13930 | 13920 | 439 |
| 272 | 20231023 | 150200 | 2024507350 | 13930 | 13930 | 13930 | 13920 | 320 |
| 273 | 20231023 | 150100 | 2020050320 | 13940 | 13930 | 13940 | 13930 | 1054 |
| 274 | 20231023 | 150000 | 2005366920 | 13930 | 13940 | 13940 | 13930 | 385 |
| 275 | 20231023 | 145900 | 2000002040 | 13940 | 13940 | 13940 | 13930 | 227 |
| 276 | 20231023 | 145800 | 1996839250 | 13940 | 13930 | 13940 | 13930 | 137 |
| 277 | 20231023 | 145700 | 1994930220 | 13930 | 13940 | 13940 | 13930 | 84 |
| 278 | 20231023 | 145600 | 1993759360 | 13940 | 13950 | 13950 | 13940 | 213 |
| 279 | 20231023 | 145500 | 1990789080 | 13950 | 13970 | 13970 | 13950 | 397 |
| 280 | 20231023 | 145400 | 1985248180 | 13970 | 13970 | 13970 | 13960 | 167 |
| 281 | 20231023 | 145300 | 1982915230 | 13970 | 13970 | 13970 | 13970 | 31 |
| 282 | 20231023 | 145200 | 1982482160 | 13970 | 13970 | 13970 | 13970 | 263 |
| 283 | 20231023 | 145100 | 1978808050 | 13970 | 14000 | 14000 | 13930 | 502 |
| 284 | 20231023 | 145000 | 1971795430 | 13980 | 13990 | 14000 | 13980 | 385 |
| 285 | 20231023 | 144900 | 1966409220 | 13990 | 13990 | 13990 | 13990 | 82 |
| 286 | 20231023 | 144800 | 1965262040 | 13990 | 13970 | 14000 | 13970 | 1138 |
| 287 | 20231023 | 144700 | 1949345850 | 13960 | 13960 | 13970 | 13960 | 262 |
| 288 | 20231023 | 144600 | 1945688290 | 13960 | 13960 | 13970 | 13960 | 102 |
| 289 | 20231023 | 144500 | 1944264340 | 13980 | 13950 | 13980 | 13950 | 350 |
| 290 | 20231023 | 144400 | 1939375680 | 13950 | 13940 | 13950 | 13920 | 452 |
| 291 | 20231023 | 144300 | 1933074790 | 13940 | 13940 | 13940 | 13930 | 92 |
| 292 | 20231023 | 144200 | 1931792610 | 13940 | 13930 | 13940 | 13930 | 65 |
| 293 | 20231023 | 144100 | 1930887110 | 13930 | 13950 | 13950 | 13930 | 746 |
| 294 | 20231023 | 144000 | 1920483060 | 13960 | 13950 | 13960 | 13950 | 364 |
| 295 | 20231023 | 143900 | 1915405200 | 13950 | 13940 | 13950 | 13940 | 384 |
| 296 | 20231023 | 143800 | 1910049930 | 13930 | 13940 | 13940 | 13930 | 180 |
| 297 | 20231023 | 143700 | 1907542190 | 13960 | 13970 | 13970 | 13940 | 682 |
| 298 | 20231023 | 143600 | 1898022690 | 13960 | 13970 | 13970 | 13960 | 35 |
| 299 | 20231023 | 143500 | 1897533790 | 13970 | 13980 | 13980 | 13970 | 135 |
| 300 | 20231023 | 143400 | 1895647670 | 13970 | 13970 | 13970 | 13970 | 394 |
| 301 | 20231023 | 143300 | 1890143490 | 13970 | 13980 | 13980 | 13970 | 138 |
| 302 | 20231023 | 143200 | 1888214810 | 13980 | 13970 | 13980 | 13970 | 73 |
| 303 | 20231023 | 143100 | 1887194370 | 13970 | 13990 | 14000 | 13970 | 405 |
| 304 | 20231023 | 143000 | 1881535500 | 14000 | 14020 | 14020 | 14000 | 837 |
| 305 | 20231023 | 142900 | 1869802440 | 14020 | 14020 | 14030 | 14010 | 225 |
| 306 | 20231023 | 142800 | 1866648650 | 14020 | 14000 | 14030 | 14000 | 547 |
| 307 | 20231023 | 142700 | 1858983150 | 14000 | 13990 | 14000 | 13990 | 907 |
| 308 | 20231023 | 142600 | 1846289320 | 13990 | 13990 | 13990 | 13990 | 215 |
| 309 | 20231023 | 142500 | 1843281470 | 13980 | 13970 | 13990 | 13970 | 610 |
| 310 | 20231023 | 142400 | 1834754670 | 13980 | 13970 | 13980 | 13970 | 70 |
| 311 | 20231023 | 142300 | 1833776190 | 13980 | 13960 | 13980 | 13960 | 518 |
| 312 | 20231023 | 142200 | 1826541830 | 13980 | 13960 | 13980 | 13960 | 290 |
| 313 | 20231023 | 142100 | 1822491920 | 13960 | 13960 | 13960 | 13960 | 58 |
| 314 | 20231023 | 142000 | 1821682240 | 13960 | 13950 | 13960 | 13950 | 331 |
| 315 | 20231023 | 141900 | 1817064780 | 13950 | 13940 | 13950 | 13940 | 65 |
| 316 | 20231023 | 141800 | 1816158040 | 13950 | 13940 | 13950 | 13940 | 118 |
| 317 | 20231023 | 141700 | 1814512940 | 13950 | 13940 | 13950 | 13940 | 160 |
| 318 | 20231023 | 141600 | 1812281960 | 13940 | 13940 | 13940 | 13940 | 99 |
| 319 | 20231023 | 141500 | 1810901900 | 13960 | 13950 | 13960 | 13950 | 66 |
| 320 | 20231023 | 141400 | 1809980590 | 13950 | 13960 | 13960 | 13950 | 85 |
| 321 | 20231023 | 141300 | 1808794260 | 13960 | 13960 | 13960 | 13960 | 2 |
| 322 | 20231023 | 141200 | 1808766340 | 13960 | 13970 | 13970 | 13960 | 68 |
| 323 | 20231023 | 141100 | 1807816890 | 13980 | 13940 | 13980 | 13940 | 153 |
| 324 | 20231023 | 141000 | 1805682220 | 13950 | 13950 | 13950 | 13950 | 0 |
| 325 | 20231023 | 140900 | 1805682220 | 13950 | 13940 | 13950 | 13940 | 163 |
| 326 | 20231023 | 140800 | 1803409420 | 13940 | 13940 | 13940 | 13930 | 229 |
| 327 | 20231023 | 140700 | 1800217460 | 13940 | 13940 | 13940 | 13940 | 75 |
| 328 | 20231023 | 140600 | 1799171960 | 13940 | 13930 | 13940 | 13930 | 128 |
| 329 | 20231023 | 140500 | 1797388340 | 13940 | 13940 | 13940 | 13940 | 20 |
| 330 | 20231023 | 140400 | 1797109540 | 13940 | 13940 | 13940 | 13940 | 59 |
| 331 | 20231023 | 140300 | 1796287080 | 13940 | 13930 | 13940 | 13930 | 95 |
| 332 | 20231023 | 140200 | 1794963550 | 13930 | 13930 | 13930 | 13920 | 942 |
| 333 | 20231023 | 140100 | 1781844750 | 13930 | 13920 | 13930 | 13920 | 94 |
| 334 | 20231023 | 140000 | 1780535510 | 13930 | 13930 | 13930 | 13930 | 0 |
| 335 | 20231023 | 135900 | 1780535510 | 13930 | 13920 | 13930 | 13920 | 63 |
| 336 | 20231023 | 135800 | 1779657970 | 13930 | 13930 | 13930 | 13930 | 158 |
| 337 | 20231023 | 135700 | 1777457030 | 13920 | 13930 | 13930 | 13920 | 131 |
| 338 | 20231023 | 135600 | 1775632900 | 13930 | 13930 | 13930 | 13930 | 59 |
| 339 | 20231023 | 135500 | 1774811030 | 13920 | 13920 | 13920 | 13920 | 267 |
| 340 | 20231023 | 135400 | 1771094390 | 13920 | 13920 | 13920 | 13920 | 58 |
| 341 | 20231023 | 135300 | 1770287030 | 13910 | 13920 | 13920 | 13910 | 64 |
| 342 | 20231023 | 135200 | 1769396210 | 13920 | 13900 | 13920 | 13900 | 49 |
| 343 | 20231023 | 135100 | 1768714780 | 13900 | 13910 | 13910 | 13900 | 170 |
| 344 | 20231023 | 135000 | 1766350260 | 13900 | 13900 | 13910 | 13900 | 82 |
| 345 | 20231023 | 134900 | 1765210440 | 13910 | 13920 | 13930 | 13910 | 335 |
| 346 | 20231023 | 134800 | 1760547600 | 13920 | 13910 | 13920 | 13910 | 44 |
| 347 | 20231023 | 134700 | 1759935550 | 13920 | 13910 | 13920 | 13910 | 67 |
| 348 | 20231023 | 134600 | 1759003060 | 13910 | 13910 | 13910 | 13910 | 1 |
| 349 | 20231023 | 134500 | 1758989150 | 13910 | 13930 | 13930 | 13910 | 83 |
| 350 | 20231023 | 134400 | 1757833460 | 13920 | 13930 | 13930 | 13920 | 36 |
| 351 | 20231023 | 134300 | 1757332180 | 13930 | 13930 | 13930 | 13930 | 58 |
| 352 | 20231023 | 134200 | 1756524240 | 13930 | 13930 | 13930 | 13930 | 139 |
| 353 | 20231023 | 134100 | 1754587970 | 13930 | 13940 | 13940 | 13910 | 73 |
| 354 | 20231023 | 134000 | 1753570720 | 13940 | 13920 | 13940 | 13920 | 54 |
| 355 | 20231023 | 133900 | 1752818890 | 13920 | 13940 | 13940 | 13910 | 98 |
| 356 | 20231023 | 133800 | 1751453890 | 13940 | 13940 | 13950 | 13940 | 63 |
| 357 | 20231023 | 133700 | 1750575650 | 13940 | 13910 | 13940 | 13910 | 73 |
| 358 | 20231023 | 133600 | 1749559490 | 13910 | 13930 | 13930 | 13910 | 52 |
| 359 | 20231023 | 133500 | 1748835770 | 13930 | 13950 | 13960 | 13930 | 184 |
| 360 | 20231023 | 133400 | 1746269000 | 13960 | 13970 | 13970 | 13960 | 83 |
| 361 | 20231023 | 133300 | 1745109740 | 13970 | 13970 | 13970 | 13970 | 41 |
| 362 | 20231023 | 133200 | 1744536970 | 13980 | 13970 | 13980 | 13970 | 77 |
| 363 | 20231023 | 133100 | 1743460640 | 13970 | 13970 | 13970 | 13970 | 51 |
| 364 | 20231023 | 133000 | 1742748170 | 13970 | 13970 | 13970 | 13970 | 85 |
| 365 | 20231023 | 132900 | 1741560720 | 13970 | 13970 | 13970 | 13970 | 0 |
| 366 | 20231023 | 132800 | 1741560720 | 13970 | 13980 | 13980 | 13970 | 63 |
| 367 | 20231023 | 132700 | 1740680030 | 13980 | 13970 | 13980 | 13970 | 63 |
| 368 | 20231023 | 132600 | 1739799880 | 13960 | 13980 | 13980 | 13960 | 87 |
| 369 | 20231023 | 132500 | 1738584120 | 13980 | 13980 | 13980 | 13980 | 196 |
| 370 | 20231023 | 132400 | 1735844040 | 13970 | 13970 | 13980 | 13970 | 196 |
| 371 | 20231023 | 132300 | 1733104330 | 13970 | 13980 | 13980 | 13970 | 75 |
| 372 | 20231023 | 132200 | 1732056000 | 13970 | 13970 | 13980 | 13970 | 292 |
| 373 | 20231023 | 132100 | 1727976700 | 13970 | 13960 | 13970 | 13960 | 213 |
| 374 | 20231023 | 132000 | 1725002640 | 13970 | 13970 | 13970 | 13970 | 308 |
| 375 | 20231023 | 131900 | 1720699880 | 13970 | 13970 | 13970 | 13970 | 0 |
| 376 | 20231023 | 131800 | 1720699880 | 13970 | 13980 | 13980 | 13970 | 133 |
| 377 | 20231023 | 131700 | 1718841290 | 13970 | 13960 | 13970 | 13960 | 425 |
| 378 | 20231023 | 131600 | 1712905290 | 13950 | 13920 | 13950 | 13920 | 408 |
| 379 | 20231023 | 131500 | 1707222220 | 13920 | 13920 | 13920 | 13920 | 58 |
| 380 | 20231023 | 131400 | 1706414860 | 13920 | 13920 | 13920 | 13920 | 64 |
| 381 | 20231023 | 131300 | 1705523980 | 13920 | 13910 | 13920 | 13910 | 383 |
| 382 | 20231023 | 131200 | 1700195940 | 13910 | 13910 | 13910 | 13900 | 95 |
| 383 | 20231023 | 131100 | 1698874530 | 13910 | 13900 | 13910 | 13900 | 70 |
| 384 | 20231023 | 131000 | 1697900950 | 13910 | 13900 | 13910 | 13900 | 111 |
| 385 | 20231023 | 130900 | 1696357370 | 13910 | 13910 | 13910 | 13910 | 0 |
| 386 | 20231023 | 130800 | 1696357370 | 13910 | 13900 | 13910 | 13900 | 277 |
| 387 | 20231023 | 130700 | 1692505800 | 13890 | 13890 | 13890 | 13890 | 1 |
| 388 | 20231023 | 130600 | 1692491910 | 13890 | 13890 | 13890 | 13890 | 6 |
| 389 | 20231023 | 130500 | 1692408570 | 13900 | 13880 | 13900 | 13880 | 120 |
| 390 | 20231023 | 130400 | 1690742570 | 13900 | 13900 | 13900 | 13900 | 14 |
| 391 | 20231023 | 130300 | 1690547970 | 13900 | 13900 | 13900 | 13900 | 104 |
| 392 | 20231023 | 130200 | 1689102370 | 13900 | 13890 | 13910 | 13890 | 766 |
| 393 | 20231023 | 130100 | 1678455650 | 13890 | 13890 | 13890 | 13890 | 12 |
| 394 | 20231023 | 130000 | 1678288970 | 13870 | 13880 | 13880 | 13870 | 18 |
| 395 | 20231023 | 125900 | 1678039180 | 13890 | 13880 | 13890 | 13880 | 127 |
| 396 | 20231023 | 125800 | 1676275490 | 13880 | 13880 | 13880 | 13880 | 44 |
| 397 | 20231023 | 125700 | 1675664770 | 13870 | 13880 | 13880 | 13870 | 13 |
| 398 | 20231023 | 125600 | 1675484380 | 13880 | 13880 | 13880 | 13880 | 100 |
| 399 | 20231023 | 125500 | 1674096380 | 13880 | 13840 | 13880 | 13840 | 216 |
| 400 | 20231023 | 125400 | 1671100510 | 13850 | 13850 | 13850 | 13850 | 26 |
| 401 | 20231023 | 125300 | 1670740410 | 13850 | 13850 | 13850 | 13840 | 240 |
| 402 | 20231023 | 125200 | 1667417910 | 13850 | 13850 | 13850 | 13850 | 54 |
| 403 | 20231023 | 125100 | 1666670010 | 13850 | 13850 | 13850 | 13850 | 0 |
| 404 | 20231023 | 125000 | 1666670010 | 13850 | 13850 | 13850 | 13850 | 15 |
| 405 | 20231023 | 124900 | 1666462260 | 13850 | 13850 | 13850 | 13840 | 42 |
| 406 | 20231023 | 124800 | 1665880570 | 13860 | 13870 | 13870 | 13860 | 226 |
| 407 | 20231023 | 124700 | 1662746080 | 13870 | 13870 | 13870 | 13870 | 1 |
| 408 | 20231023 | 124600 | 1662732210 | 13870 | 13870 | 13870 | 13870 | 0 |
| 409 | 20231023 | 124500 | 1662732210 | 13870 | 13870 | 13870 | 13870 | 1 |
| 410 | 20231023 | 124400 | 1662718340 | 13870 | 13860 | 13870 | 13860 | 203 |
| 411 | 20231023 | 124300 | 1659903380 | 13860 | 13860 | 13860 | 13860 | 1 |
| 412 | 20231023 | 124200 | 1659889520 | 13860 | 13870 | 13870 | 13850 | 4072 |
| 413 | 20231023 | 124100 | 1603419500 | 13880 | 13880 | 13880 | 13880 | 81 |
| 414 | 20231023 | 124000 | 1602295220 | 13880 | 13870 | 13880 | 13870 | 307 |
| 415 | 20231023 | 123900 | 1598034950 | 13870 | 13880 | 13880 | 13870 | 106 |
| 416 | 20231023 | 123800 | 1596564040 | 13880 | 13880 | 13880 | 13880 | 55 |
| 417 | 20231023 | 123700 | 1595800640 | 13870 | 13880 | 13880 | 13870 | 247 |
| 418 | 20231023 | 123600 | 1592374520 | 13880 | 13880 | 13880 | 13880 | 45 |
| 419 | 20231023 | 123500 | 1591749920 | 13880 | 13880 | 13880 | 13870 | 2245 |
| 420 | 20231023 | 123400 | 1560609320 | 13880 | 13880 | 13880 | 13880 | 76 |
| 421 | 20231023 | 123300 | 1559554440 | 13870 | 13880 | 13880 | 13870 | 83 |
| 422 | 20231023 | 123200 | 1558402640 | 13880 | 13880 | 13880 | 13880 | 62 |
| 423 | 20231023 | 123100 | 1557542080 | 13880 | 13880 | 13880 | 13880 | 35 |
| 424 | 20231023 | 123000 | 1557056280 | 13880 | 13880 | 13880 | 13880 | 58 |
| 425 | 20231023 | 122900 | 1556251240 | 13870 | 13880 | 13880 | 13870 | 27 |
| 426 | 20231023 | 122800 | 1555876490 | 13880 | 13880 | 13880 | 13870 | 69 |
| 427 | 20231023 | 122700 | 1554918780 | 13880 | 13880 | 13880 | 13880 | 25 |
| 428 | 20231023 | 122600 | 1554571780 | 13880 | 13880 | 13880 | 13880 | 52 |
| 429 | 20231023 | 122500 | 1553850020 | 13880 | 13880 | 13880 | 13870 | 277 |
| 430 | 20231023 | 122400 | 1550006260 | 13880 | 13880 | 13880 | 13880 | 26 |
| 431 | 20231023 | 122300 | 1549645380 | 13880 | 13880 | 13880 | 13880 | 1 |
| 432 | 20231023 | 122200 | 1549631500 | 13880 | 13890 | 13890 | 13880 | 297 |
| 433 | 20231023 | 122100 | 1545507550 | 13900 | 13910 | 13910 | 13900 | 94 |
| 434 | 20231023 | 122000 | 1544200730 | 13910 | 13900 | 13910 | 13900 | 78 |
| 435 | 20231023 | 121900 | 1543116290 | 13890 | 13900 | 13900 | 13890 | 54 |
| 436 | 20231023 | 121800 | 1542365790 | 13900 | 13900 | 13900 | 13900 | 26 |
| 437 | 20231023 | 121700 | 1542004390 | 13900 | 13890 | 13900 | 13890 | 107 |
| 438 | 20231023 | 121600 | 1540517150 | 13890 | 13880 | 13890 | 13880 | 85 |
| 439 | 20231023 | 121500 | 1539336700 | 13890 | 13890 | 13890 | 13890 | 0 |
| 440 | 20231023 | 121400 | 1539336700 | 13890 | 13890 | 13890 | 13890 | 29 |
| 441 | 20231023 | 121300 | 1538933890 | 13890 | 13870 | 13890 | 13870 | 493 |
| 442 | 20231023 | 121200 | 1532092880 | 13880 | 13870 | 13880 | 13870 | 18 |
| 443 | 20231023 | 121100 | 1531843120 | 13870 | 13870 | 13870 | 13870 | 130 |
| 444 | 20231023 | 121000 | 1530040020 | 13870 | 13860 | 13870 | 13860 | 41 |
| 445 | 20231023 | 120900 | 1529471360 | 13870 | 13870 | 13870 | 13870 | 28 |
| 446 | 20231023 | 120800 | 1529083000 | 13870 | 13850 | 13870 | 13850 | 101 |
| 447 | 20231023 | 120700 | 1527682880 | 13860 | 13860 | 13860 | 13860 | 56 |
| 448 | 20231023 | 120600 | 1526906720 | 13860 | 13850 | 13860 | 13850 | 133 |
| 449 | 20231023 | 120500 | 1525064620 | 13850 | 13860 | 13860 | 13850 | 167 |
| 450 | 20231023 | 120400 | 1522751450 | 13860 | 13860 | 13860 | 13860 | 21 |
| 451 | 20231023 | 120300 | 1522460390 | 13860 | 13860 | 13860 | 13860 | 0 |
| 452 | 20231023 | 120200 | 1522460390 | 13860 | 13890 | 13890 | 13860 | 149 |
| 453 | 20231023 | 120100 | 1520392930 | 13890 | 13880 | 13890 | 13880 | 50 |
| 454 | 20231023 | 120000 | 1519698440 | 13850 | 13850 | 13850 | 13850 | 0 |
| 455 | 20231023 | 115900 | 1519698440 | 13850 | 13880 | 13880 | 13850 | 389 |
| 456 | 20231023 | 115800 | 1514305440 | 13880 | 13880 | 13880 | 13880 | 99 |
| 457 | 20231023 | 115700 | 1512931320 | 13880 | 13880 | 13880 | 13880 | 54 |
| 458 | 20231023 | 115600 | 1512181800 | 13880 | 13870 | 13880 | 13870 | 192 |
| 459 | 20231023 | 115500 | 1509517490 | 13850 | 13830 | 13850 | 13830 | 53 |
| 460 | 20231023 | 115400 | 1508783460 | 13830 | 13830 | 13830 | 13830 | 95 |
| 461 | 20231023 | 115300 | 1507469610 | 13830 | 13850 | 13850 | 13830 | 988 |
| 462 | 20231023 | 115200 | 1493798640 | 13850 | 13890 | 13890 | 13850 | 84 |
| 463 | 20231023 | 115100 | 1492634280 | 13840 | 13860 | 13860 | 13840 | 1080 |
| 464 | 20231023 | 115000 | 1477673110 | 13860 | 13890 | 13890 | 13860 | 230 |
| 465 | 20231023 | 114900 | 1474481560 | 13900 | 13880 | 13900 | 13880 | 82 |
| 466 | 20231023 | 114800 | 1473342120 | 13870 | 13880 | 13880 | 13870 | 56 |
| 467 | 20231023 | 114700 | 1472564950 | 13880 | 13900 | 13900 | 13880 | 29 |
| 468 | 20231023 | 114600 | 1472162410 | 13880 | 13900 | 13910 | 13880 | 208 |
| 469 | 20231023 | 114500 | 1469272220 | 13900 | 13890 | 13900 | 13890 | 9 |
| 470 | 20231023 | 114400 | 1469147170 | 13890 | 13910 | 13910 | 13890 | 119 |
| 471 | 20231023 | 114300 | 1467492980 | 13910 | 13900 | 13910 | 13900 | 111 |
| 472 | 20231023 | 114200 | 1465949100 | 13890 | 13930 | 13930 | 13890 | 79 |
| 473 | 20231023 | 114100 | 1464851030 | 13930 | 13930 | 13930 | 13930 | 21 |
| 474 | 20231023 | 114000 | 1464558500 | 13910 | 13880 | 13910 | 13880 | 164 |
| 475 | 20231023 | 113900 | 1462279510 | 13880 | 13900 | 13900 | 13880 | 165 |
| 476 | 20231023 | 113800 | 1459988610 | 13930 | 13890 | 13930 | 13890 | 34 |
| 477 | 20231023 | 113700 | 1459515190 | 13880 | 13880 | 13880 | 13880 | 30 |
| 478 | 20231023 | 113600 | 1459098790 | 13890 | 13910 | 13910 | 13890 | 64 |
| 479 | 20231023 | 113500 | 1458209600 | 13920 | 13910 | 13950 | 13910 | 91 |
| 480 | 20231023 | 113400 | 1456942730 | 13910 | 13910 | 13910 | 13860 | 726 |
| 481 | 20231023 | 113300 | 1446861390 | 13900 | 13910 | 13910 | 13900 | 114 |
| 482 | 20231023 | 113200 | 1445275680 | 13920 | 13910 | 13920 | 13910 | 130 |
| 483 | 20231023 | 113100 | 1443467150 | 13900 | 13910 | 13910 | 13900 | 203 |
| 484 | 20231023 | 113000 | 1440643920 | 13920 | 13920 | 13920 | 13910 | 1824 |
| 485 | 20231023 | 112900 | 1415271670 | 13920 | 13930 | 13930 | 13920 | 459 |
| 486 | 20231023 | 112800 | 1408882020 | 13920 | 13940 | 13950 | 13920 | 91 |
| 487 | 20231023 | 112700 | 1407613350 | 13950 | 13930 | 13950 | 13930 | 329 |
| 488 | 20231023 | 112600 | 1403030040 | 13930 | 13930 | 13930 | 13930 | 201 |
| 489 | 20231023 | 112500 | 1400230110 | 13930 | 13930 | 13930 | 13930 | 54 |
| 490 | 20231023 | 112400 | 1399477890 | 13930 | 13920 | 13930 | 13920 | 183 |
| 491 | 20231023 | 112300 | 1396930190 | 13930 | 13920 | 13930 | 13920 | 103 |
| 492 | 20231023 | 112200 | 1395495980 | 13930 | 13920 | 13930 | 13920 | 108 |
| 493 | 20231023 | 112100 | 1393992310 | 13920 | 13940 | 13950 | 13920 | 462 |
| 494 | 20231023 | 112000 | 1387557080 | 13940 | 13940 | 13940 | 13940 | 13 |
| 495 | 20231023 | 111900 | 1387375860 | 13940 | 13930 | 13940 | 13930 | 255 |
| 496 | 20231023 | 111800 | 1383821880 | 13920 | 13920 | 13920 | 13910 | 365 |
| 497 | 20231023 | 111700 | 1378742090 | 13910 | 13930 | 13930 | 13910 | 213 |
| 498 | 20231023 | 111600 | 1375778670 | 13920 | 13940 | 13940 | 13920 | 1266 |
| 499 | 20231023 | 111500 | 1358152110 | 13940 | 13930 | 13940 | 13930 | 101 |
| 500 | 20231023 | 111400 | 1356744370 | 13930 | 13940 | 13940 | 13930 | 117 |
| 501 | 20231023 | 111300 | 1355113480 | 13930 | 13940 | 13970 | 13930 | 330 |
| 502 | 20231023 | 111200 | 1350506360 | 13940 | 13950 | 13950 | 13930 | 149 |
| 503 | 20231023 | 111100 | 1348428960 | 13960 | 13960 | 13960 | 13960 | 64 |
| 504 | 20231023 | 111000 | 1347535520 | 13960 | 13950 | 13960 | 13950 | 143 |
| 505 | 20231023 | 110900 | 1345540570 | 13950 | 13940 | 13950 | 13940 | 58 |
| 506 | 20231023 | 110800 | 1344731600 | 13940 | 13940 | 13940 | 13940 | 108 |
| 507 | 20231023 | 110700 | 1343226080 | 13940 | 13990 | 13990 | 13940 | 66 |
| 508 | 20231023 | 110600 | 1342303720 | 13990 | 13940 | 13990 | 13940 | 214 |
| 509 | 20231023 | 110500 | 1339315030 | 13940 | 13940 | 13950 | 13940 | 107 |
| 510 | 20231023 | 110400 | 1337822900 | 13940 | 13940 | 13940 | 13940 | 76 |
| 511 | 20231023 | 110300 | 1336763460 | 14000 | 13990 | 14010 | 13940 | 746 |
| 512 | 20231023 | 110200 | 1326333700 | 14000 | 14000 | 14000 | 14000 | 544 |
| 513 | 20231023 | 110100 | 1318717700 | 14000 | 13980 | 14000 | 13980 | 394 |
| 514 | 20231023 | 110000 | 1313206180 | 13980 | 14030 | 14030 | 13980 | 372 |
| 515 | 20231023 | 105900 | 1307998000 | 14030 | 14010 | 14030 | 14010 | 258 |
| 516 | 20231023 | 105800 | 1304381600 | 14010 | 14000 | 14010 | 13990 | 485 |
| 517 | 20231023 | 105700 | 1297591600 | 13990 | 13990 | 14000 | 13920 | 728 |
| 518 | 20231023 | 105600 | 1287433560 | 13990 | 13980 | 13990 | 13980 | 74 |
| 519 | 20231023 | 105500 | 1286398940 | 13960 | 13980 | 13980 | 13950 | 130 |
| 520 | 20231023 | 105400 | 1284584600 | 13980 | 13990 | 14000 | 13980 | 1326 |
| 521 | 20231023 | 105300 | 1266034880 | 13980 | 13980 | 13980 | 13970 | 644 |
| 522 | 20231023 | 105200 | 1257031960 | 13980 | 13940 | 13990 | 13940 | 2259 |
| 523 | 20231023 | 105100 | 1225473970 | 13940 | 13930 | 13940 | 13910 | 693 |
| 524 | 20231023 | 105000 | 1215822300 | 13940 | 13920 | 13940 | 13920 | 188 |
| 525 | 20231023 | 104900 | 1213201660 | 13910 | 13930 | 13940 | 13910 | 101 |
| 526 | 20231023 | 104800 | 1211794670 | 13930 | 13940 | 13940 | 13920 | 485 |
| 527 | 20231023 | 104700 | 1205042270 | 13940 | 13920 | 13940 | 13920 | 598 |
| 528 | 20231023 | 104600 | 1196707150 | 13940 | 13940 | 13940 | 13940 | 171 |
| 529 | 20231023 | 104500 | 1194323410 | 13940 | 13930 | 13940 | 13910 | 650 |
| 530 | 20231023 | 104400 | 1185275690 | 13930 | 13950 | 13950 | 13920 | 533 |
| 531 | 20231023 | 104300 | 1177848420 | 13940 | 13940 | 13950 | 13940 | 105 |
| 532 | 20231023 | 104200 | 1176384310 | 13950 | 13940 | 13950 | 13940 | 133 |
| 533 | 20231023 | 104100 | 1174529960 | 13950 | 13950 | 13960 | 13950 | 117 |
| 534 | 20231023 | 104000 | 1172897570 | 13950 | 13960 | 13960 | 13940 | 182 |
| 535 | 20231023 | 103900 | 1170359260 | 13960 | 13940 | 13960 | 13940 | 303 |
| 536 | 20231023 | 103800 | 1166134380 | 13940 | 13940 | 13940 | 13940 | 60 |
| 537 | 20231023 | 103700 | 1165297980 | 13940 | 13950 | 13950 | 13940 | 310 |
| 538 | 20231023 | 103600 | 1160976020 | 13950 | 13930 | 13950 | 13930 | 459 |
| 539 | 20231023 | 103500 | 1154577760 | 13930 | 13900 | 13930 | 13900 | 629 |
| 540 | 20231023 | 103400 | 1145818690 | 13910 | 13900 | 13920 | 13900 | 1149 |
| 541 | 20231023 | 103300 | 1129844960 | 13900 | 13890 | 13900 | 13890 | 499 |
| 542 | 20231023 | 103200 | 1122913750 | 13890 | 13900 | 13900 | 13870 | 189 |
| 543 | 20231023 | 103100 | 1120289780 | 13900 | 13900 | 13900 | 13890 | 54 |
| 544 | 20231023 | 103000 | 1119539550 | 13910 | 13900 | 13910 | 13880 | 182 |
| 545 | 20231023 | 102900 | 1117011640 | 13910 | 13900 | 13920 | 13860 | 441 |
| 546 | 20231023 | 102800 | 1110887880 | 13910 | 13910 | 13920 | 13910 | 248 |
| 547 | 20231023 | 102700 | 1107438020 | 13910 | 13910 | 13910 | 13900 | 160 |
| 548 | 20231023 | 102600 | 1105212920 | 13910 | 13900 | 13910 | 13900 | 95 |
| 549 | 20231023 | 102500 | 1103892060 | 13910 | 13910 | 13910 | 13900 | 52 |
| 550 | 20231023 | 102400 | 1103168840 | 13910 | 13920 | 13920 | 13850 | 74 |
| 551 | 20231023 | 102300 | 1102139350 | 13910 | 13860 | 13910 | 13840 | 442 |
| 552 | 20231023 | 102200 | 1096006370 | 13820 | 13850 | 13860 | 13820 | 552 |
| 553 | 20231023 | 102100 | 1088366070 | 13860 | 13880 | 13880 | 13850 | 617 |
| 554 | 20231023 | 102000 | 1079809610 | 13890 | 13890 | 13890 | 13880 | 113 |
| 555 | 20231023 | 101900 | 1078240650 | 13890 | 13910 | 13920 | 13890 | 265 |
| 556 | 20231023 | 101800 | 1074557180 | 13910 | 13920 | 13920 | 13910 | 122 |
| 557 | 20231023 | 101700 | 1072859390 | 13920 | 13930 | 13930 | 13900 | 815 |
| 558 | 20231023 | 101600 | 1061513080 | 13920 | 13890 | 13920 | 13890 | 1292 |
| 559 | 20231023 | 101500 | 1043549090 | 13890 | 13880 | 13890 | 13870 | 495 |
| 560 | 20231023 | 101400 | 1036676070 | 13880 | 13890 | 13890 | 13870 | 1799 |
| 561 | 20231023 | 101300 | 1011693940 | 13890 | 13810 | 13890 | 13810 | 2841 |
| 562 | 20231023 | 101200 | 972354070 | 13810 | 13800 | 13810 | 13800 | 592 |
| 563 | 20231023 | 101100 | 964179370 | 13800 | 13790 | 13800 | 13790 | 543 |
| 564 | 20231023 | 101000 | 956688670 | 13790 | 13780 | 13790 | 13780 | 1371 |
| 565 | 20231023 | 100900 | 937795990 | 13780 | 13770 | 13780 | 13770 | 129 |
| 566 | 20231023 | 100800 | 936018420 | 13770 | 13780 | 13780 | 13770 | 152 |
| 567 | 20231023 | 100700 | 933924180 | 13780 | 13790 | 13790 | 13780 | 302 |
| 568 | 20231023 | 100600 | 929761720 | 13780 | 13800 | 13800 | 13780 | 94 |
| 569 | 20231023 | 100500 | 928465470 | 13790 | 13780 | 13790 | 13770 | 1625 |
| 570 | 20231023 | 100400 | 906073760 | 13780 | 13790 | 13790 | 13780 | 782 |
| 571 | 20231023 | 100300 | 895296420 | 13790 | 13890 | 13890 | 13780 | 4531 |
| 572 | 20231023 | 100200 | 832535410 | 13880 | 13890 | 13890 | 13880 | 78 |
| 573 | 20231023 | 100100 | 831452750 | 13890 | 13880 | 13890 | 13880 | 337 |
| 574 | 20231023 | 100000 | 826775160 | 13870 | 13880 | 13880 | 13870 | 219 |
| 575 | 20231023 | 095900 | 823736540 | 13880 | 13900 | 13900 | 13880 | 745 |
| 576 | 20231023 | 095800 | 813391900 | 13890 | 13900 | 13910 | 13890 | 256 |
| 577 | 20231023 | 095700 | 809835360 | 13890 | 13870 | 13890 | 13870 | 20 |
| 578 | 20231023 | 095600 | 809557770 | 13890 | 13870 | 13890 | 13870 | 631 |
| 579 | 20231023 | 095500 | 800799640 | 13880 | 13900 | 13900 | 13880 | 47 |
| 580 | 20231023 | 095400 | 800146910 | 13910 | 13890 | 13920 | 13890 | 308 |
| 581 | 20231023 | 095300 | 795864430 | 13890 | 13840 | 13890 | 13840 | 263 |
| 582 | 20231023 | 095200 | 792214930 | 13840 | 13900 | 13900 | 13840 | 670 |
| 583 | 20231023 | 095100 | 782930640 | 13900 | 13890 | 13900 | 13880 | 975 |
| 584 | 20231023 | 095000 | 769384760 | 13890 | 13890 | 13910 | 13890 | 427 |
| 585 | 20231023 | 094900 | 763451630 | 13910 | 13890 | 13910 | 13890 | 538 |
| 586 | 20231023 | 094800 | 755975420 | 13880 | 13840 | 13880 | 13840 | 301 |
| 587 | 20231023 | 094700 | 751802290 | 13840 | 13800 | 13850 | 13800 | 1649 |
| 588 | 20231023 | 094600 | 729028180 | 13790 | 13800 | 13820 | 13790 | 636 |
| 589 | 20231023 | 094500 | 720251120 | 13800 | 13790 | 13800 | 13780 | 402 |
| 590 | 20231023 | 094400 | 714707290 | 13790 | 13780 | 13790 | 13780 | 233 |
| 591 | 20231023 | 094300 | 711496430 | 13780 | 13810 | 13810 | 13780 | 739 |
| 592 | 20231023 | 094200 | 701309060 | 13820 | 13810 | 13820 | 13780 | 123 |
| 593 | 20231023 | 094100 | 699611150 | 13820 | 13830 | 13830 | 13820 | 424 |
| 594 | 20231023 | 094000 | 693748170 | 13850 | 13790 | 13850 | 13780 | 3266 |
| 595 | 20231023 | 093900 | 648673540 | 13790 | 13790 | 13790 | 13790 | 16 |
| 596 | 20231023 | 093800 | 648452900 | 13790 | 13790 | 13790 | 13780 | 461 |
| 597 | 20231023 | 093700 | 642095840 | 13790 | 13790 | 13790 | 13790 | 147 |
| 598 | 20231023 | 093600 | 640068710 | 13790 | 13780 | 13790 | 13780 | 376 |
| 599 | 20231023 | 093500 | 634885120 | 13770 | 13760 | 13770 | 13760 | 112 |
| 600 | 20231023 | 093400 | 633343950 | 13750 | 13760 | 13760 | 13750 | 472 |
| 601 | 20231023 | 093300 | 626849240 | 13740 | 13750 | 13750 | 13730 | 817 |
| 602 | 20231023 | 093200 | 615621230 | 13750 | 13730 | 13750 | 13730 | 128 |
| 603 | 20231023 | 093100 | 613862680 | 13730 | 13690 | 13750 | 13690 | 2804 |
| 604 | 20231023 | 093000 | 575408010 | 13690 | 13620 | 13690 | 13620 | 545 |
| 605 | 20231023 | 092900 | 567974460 | 13620 | 13630 | 13630 | 13600 | 5492 |
| 606 | 20231023 | 092800 | 493258570 | 13640 | 13640 | 13640 | 13640 | 570 |
| 607 | 20231023 | 092700 | 485483770 | 13650 | 13660 | 13660 | 13640 | 1599 |
| 608 | 20231023 | 092600 | 463656520 | 13660 | 13690 | 13700 | 13660 | 354 |
| 609 | 20231023 | 092500 | 458811800 | 13690 | 13690 | 13690 | 13690 | 174 |
| 610 | 20231023 | 092400 | 456429740 | 13690 | 13680 | 13720 | 13670 | 1373 |
| 611 | 20231023 | 092300 | 437630720 | 13690 | 13760 | 13760 | 13680 | 635 |
| 612 | 20231023 | 092200 | 428927230 | 13780 | 13780 | 13790 | 13780 | 295 |
| 613 | 20231023 | 092100 | 424861150 | 13790 | 13750 | 13790 | 13750 | 4322 |
| 614 | 20231023 | 092000 | 365386590 | 13760 | 13720 | 13760 | 13700 | 549 |
| 615 | 20231023 | 091900 | 357851430 | 13710 | 13730 | 13730 | 13710 | 123 |
| 616 | 20231023 | 091800 | 356165080 | 13730 | 13710 | 13730 | 13690 | 338 |
| 617 | 20231023 | 091700 | 351531290 | 13730 | 13690 | 13730 | 13690 | 422 |
| 618 | 20231023 | 091600 | 345748620 | 13690 | 13800 | 13800 | 13690 | 1531 |
| 619 | 20231023 | 091500 | 324676250 | 13800 | 13790 | 13800 | 13790 | 68 |
| 620 | 20231023 | 091400 | 323738130 | 13790 | 13790 | 13790 | 13770 | 745 |
| 621 | 20231023 | 091300 | 313468050 | 13790 | 13790 | 13810 | 13790 | 1497 |
| 622 | 20231023 | 091200 | 292820310 | 13790 | 13770 | 13790 | 13770 | 788 |
| 623 | 20231023 | 091100 | 281963950 | 13770 | 13770 | 13770 | 13770 | 460 |
| 624 | 20231023 | 091000 | 275629750 | 13770 | 13620 | 13770 | 13620 | 1466 |
| 625 | 20231023 | 090900 | 255552240 | 13620 | 13660 | 13660 | 13620 | 384 |
| 626 | 20231023 | 090800 | 250317470 | 13660 | 13650 | 13660 | 13630 | 637 |
| 627 | 20231023 | 090700 | 241627550 | 13650 | 13650 | 13660 | 13650 | 518 |
| 628 | 20231023 | 090600 | 234556740 | 13650 | 13610 | 13660 | 13600 | 865 |
| 629 | 20231023 | 090500 | 222777390 | 13600 | 13660 | 13660 | 13600 | 569 |
| 630 | 20231023 | 090400 | 215019130 | 13670 | 13530 | 13670 | 13530 | 2476 |
| 631 | 20231023 | 090300 | 181342940 | 13530 | 13520 | 13540 | 13500 | 1542 |
| 632 | 20231023 | 090200 | 160494520 | 13540 | 13550 | 13620 | 13500 | 3358 |
| 633 | 20231023 | 090100 | 115032970 | 13570 | 13570 | 13580 | 13540 | 2084 |
| 634 | 20231023 | 090000 | 86766650 | 13570 | 13670 | 13670 | 13510 | 6274 |