34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 193700 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 4033 |
| 3 | 20231020 | 193600 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 4 | 20231020 | 193500 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 5 | 20231020 | 193400 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 6 | 20231020 | 193300 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 7 | 20231020 | 193200 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 8 | 20231020 | 193100 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 9 | 20231020 | 193000 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 10 | 20231020 | 192900 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 11 | 20231020 | 192800 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 12 | 20231020 | 192700 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 13 | 20231020 | 192600 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 14 | 20231020 | 192500 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 15 | 20231020 | 192400 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 16 | 20231020 | 192300 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 17 | 20231020 | 192200 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 18 | 20231020 | 192100 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 19 | 20231020 | 192000 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 20 | 20231020 | 191900 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 21 | 20231020 | 191800 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 22 | 20231020 | 191700 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 23 | 20231020 | 191600 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 24 | 20231020 | 191500 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 25 | 20231020 | 191400 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 26 | 20231020 | 191300 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 27 | 20231020 | 191200 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 28 | 20231020 | 191100 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 29 | 20231020 | 191000 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 30 | 20231020 | 190900 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 31 | 20231020 | 190800 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 32 | 20231020 | 190700 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 4033 |
| 33 | 20231020 | 190600 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 34 | 20231020 | 190500 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 35 | 20231020 | 190400 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 36 | 20231020 | 190300 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 37 | 20231020 | 190200 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 38 | 20231020 | 190100 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 39 | 20231020 | 190000 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 40 | 20231020 | 185900 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 41 | 20231020 | 185800 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 42 | 20231020 | 185700 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 43 | 20231020 | 185600 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 44 | 20231020 | 185500 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 45 | 20231020 | 185400 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 46 | 20231020 | 185300 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 47 | 20231020 | 185200 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 48 | 20231020 | 185100 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 49 | 20231020 | 185000 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 50 | 20231020 | 184900 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 51 | 20231020 | 184800 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 52 | 20231020 | 184700 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 53 | 20231020 | 184600 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 54 | 20231020 | 184500 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 55 | 20231020 | 184400 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 56 | 20231020 | 184300 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 57 | 20231020 | 184200 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 58 | 20231020 | 184100 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 59 | 20231020 | 184000 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 60 | 20231020 | 183900 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 61 | 20231020 | 183800 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 62 | 20231020 | 183700 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 4033 |
| 63 | 20231020 | 183600 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 64 | 20231020 | 183500 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 65 | 20231020 | 183400 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 66 | 20231020 | 183300 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 67 | 20231020 | 183200 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 68 | 20231020 | 183100 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 69 | 20231020 | 183000 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 70 | 20231020 | 182900 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 71 | 20231020 | 182800 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 72 | 20231020 | 182700 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 73 | 20231020 | 182600 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 74 | 20231020 | 182500 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 75 | 20231020 | 182400 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 76 | 20231020 | 182300 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 77 | 20231020 | 182200 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 78 | 20231020 | 182100 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 79 | 20231020 | 182000 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 80 | 20231020 | 181900 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 81 | 20231020 | 181800 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 82 | 20231020 | 181700 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 83 | 20231020 | 181600 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 84 | 20231020 | 181500 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 85 | 20231020 | 181400 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 86 | 20231020 | 181300 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 87 | 20231020 | 181200 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 88 | 20231020 | 181100 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 89 | 20231020 | 181000 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 90 | 20231020 | 180900 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 91 | 20231020 | 180800 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 92 | 20231020 | 180700 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 4033 |
| 93 | 20231020 | 180600 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 94 | 20231020 | 180500 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 95 | 20231020 | 180400 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 96 | 20231020 | 180300 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 97 | 20231020 | 180200 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 98 | 20231020 | 180100 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 99 | 20231020 | 180000 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 100 | 20231020 | 175900 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 101 | 20231020 | 175800 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 102 | 20231020 | 175700 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 103 | 20231020 | 175600 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 104 | 20231020 | 175500 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 105 | 20231020 | 175400 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 106 | 20231020 | 175300 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 107 | 20231020 | 175200 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 108 | 20231020 | 175100 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 109 | 20231020 | 175000 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 110 | 20231020 | 174900 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 111 | 20231020 | 174800 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 112 | 20231020 | 174700 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 113 | 20231020 | 174600 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 114 | 20231020 | 174500 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 115 | 20231020 | 174400 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 116 | 20231020 | 174300 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 117 | 20231020 | 174200 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 118 | 20231020 | 174100 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 119 | 20231020 | 174000 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 120 | 20231020 | 173900 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 121 | 20231020 | 173800 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 122 | 20231020 | 173700 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 4033 |
| 123 | 20231020 | 173600 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 124 | 20231020 | 173500 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 125 | 20231020 | 173400 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 126 | 20231020 | 173300 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 127 | 20231020 | 173200 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 128 | 20231020 | 173100 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 129 | 20231020 | 173000 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 130 | 20231020 | 172900 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 131 | 20231020 | 172800 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 132 | 20231020 | 172700 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 133 | 20231020 | 172600 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 134 | 20231020 | 172500 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 135 | 20231020 | 172400 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 136 | 20231020 | 172300 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 137 | 20231020 | 172200 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 138 | 20231020 | 172100 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 139 | 20231020 | 172000 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 140 | 20231020 | 171900 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 141 | 20231020 | 171800 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 142 | 20231020 | 171700 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 143 | 20231020 | 171600 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 144 | 20231020 | 171500 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 145 | 20231020 | 171400 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 146 | 20231020 | 171300 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 147 | 20231020 | 171200 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 148 | 20231020 | 171100 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 149 | 20231020 | 171000 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 150 | 20231020 | 170900 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 151 | 20231020 | 170800 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 152 | 20231020 | 170700 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 4033 |
| 153 | 20231020 | 170600 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 154 | 20231020 | 170500 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 155 | 20231020 | 170400 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 156 | 20231020 | 170300 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 157 | 20231020 | 170200 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 158 | 20231020 | 170100 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 159 | 20231020 | 170000 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 160 | 20231020 | 165900 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 161 | 20231020 | 165800 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 162 | 20231020 | 165700 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 163 | 20231020 | 165600 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 164 | 20231020 | 165500 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 165 | 20231020 | 165400 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 166 | 20231020 | 165300 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 167 | 20231020 | 165200 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 168 | 20231020 | 165100 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 169 | 20231020 | 165000 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 170 | 20231020 | 164900 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 171 | 20231020 | 164800 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 172 | 20231020 | 164700 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 173 | 20231020 | 164600 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 174 | 20231020 | 164500 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 175 | 20231020 | 164400 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 176 | 20231020 | 164300 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 177 | 20231020 | 164200 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 178 | 20231020 | 164100 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 179 | 20231020 | 164000 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 180 | 20231020 | 163900 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 181 | 20231020 | 163800 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 182 | 20231020 | 163700 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 4033 |
| 183 | 20231020 | 163600 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 184 | 20231020 | 163500 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 185 | 20231020 | 163400 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 186 | 20231020 | 163300 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 187 | 20231020 | 163200 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 188 | 20231020 | 163100 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 189 | 20231020 | 163000 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 190 | 20231020 | 162900 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 191 | 20231020 | 162800 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 192 | 20231020 | 162700 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 193 | 20231020 | 162600 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 194 | 20231020 | 162500 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 195 | 20231020 | 162400 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 196 | 20231020 | 162300 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 197 | 20231020 | 162200 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 198 | 20231020 | 162100 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 199 | 20231020 | 162000 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 200 | 20231020 | 161900 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 201 | 20231020 | 161800 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 202 | 20231020 | 161700 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 203 | 20231020 | 161600 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 204 | 20231020 | 161500 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 205 | 20231020 | 161400 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 206 | 20231020 | 161300 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 207 | 20231020 | 161200 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 208 | 20231020 | 161100 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 209 | 20231020 | 161000 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 210 | 20231020 | 160900 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 211 | 20231020 | 160800 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 212 | 20231020 | 160700 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 4033 |
| 213 | 20231020 | 160600 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 214 | 20231020 | 160500 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 215 | 20231020 | 160400 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 216 | 20231020 | 160300 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 217 | 20231020 | 160200 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 218 | 20231020 | 160100 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 219 | 20231020 | 160000 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 220 | 20231020 | 155900 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 221 | 20231020 | 155800 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 222 | 20231020 | 155700 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 223 | 20231020 | 155600 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 224 | 20231020 | 155500 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 225 | 20231020 | 155400 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 226 | 20231020 | 155300 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 227 | 20231020 | 155200 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 228 | 20231020 | 155100 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 229 | 20231020 | 155000 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 230 | 20231020 | 154900 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 231 | 20231020 | 154800 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 232 | 20231020 | 154700 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 233 | 20231020 | 154600 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 234 | 20231020 | 154500 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 235 | 20231020 | 154400 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 236 | 20231020 | 154300 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 237 | 20231020 | 154200 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 238 | 20231020 | 154100 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 239 | 20231020 | 154000 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 240 | 20231020 | 153900 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 241 | 20231020 | 153800 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 242 | 20231020 | 153700 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 4033 |
| 243 | 20231020 | 153600 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 244 | 20231020 | 153500 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 245 | 20231020 | 153400 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 246 | 20231020 | 153300 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 247 | 20231020 | 153200 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 248 | 20231020 | 153100 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 249 | 20231020 | 153000 | 1831002580 | 15250 | 15250 | 15250 | 15250 | 4033 |
| 250 | 20231020 | 152900 | 1769499330 | 15190 | 15190 | 15190 | 15190 | 0 |
| 251 | 20231020 | 152800 | 1769499330 | 15190 | 15190 | 15190 | 15190 | 0 |
| 252 | 20231020 | 152700 | 1769499330 | 15190 | 15190 | 15190 | 15190 | 0 |
| 253 | 20231020 | 152600 | 1769499330 | 15190 | 15190 | 15190 | 15190 | 0 |
| 254 | 20231020 | 152500 | 1769499330 | 15190 | 15190 | 15190 | 15190 | 0 |
| 255 | 20231020 | 152400 | 1769499330 | 15190 | 15190 | 15190 | 15190 | 0 |
| 256 | 20231020 | 152300 | 1769499330 | 15190 | 15190 | 15190 | 15190 | 0 |
| 257 | 20231020 | 152200 | 1769499330 | 15190 | 15190 | 15190 | 15190 | 0 |
| 258 | 20231020 | 152100 | 1769499330 | 15190 | 15190 | 15190 | 15190 | 0 |
| 259 | 20231020 | 152000 | 1769499330 | 15190 | 15190 | 15190 | 15190 | 0 |
| 260 | 20231020 | 151900 | 1769499330 | 15190 | 15150 | 15200 | 15130 | 289 |
| 261 | 20231020 | 151800 | 1765122150 | 15160 | 15200 | 15200 | 15160 | 325 |
| 262 | 20231020 | 151700 | 1760189870 | 15200 | 15200 | 15200 | 15200 | 1 |
| 263 | 20231020 | 151600 | 1760174670 | 15200 | 15180 | 15200 | 15180 | 28 |
| 264 | 20231020 | 151500 | 1759749110 | 15150 | 15150 | 15150 | 15150 | 100 |
| 265 | 20231020 | 151400 | 1758234110 | 15150 | 15190 | 15200 | 15150 | 776 |
| 266 | 20231020 | 151300 | 1746467020 | 15190 | 15180 | 15190 | 15180 | 58 |
| 267 | 20231020 | 151200 | 1745586380 | 15180 | 15160 | 15180 | 15160 | 636 |
| 268 | 20231020 | 151100 | 1735944600 | 15160 | 15160 | 15160 | 15160 | 8 |
| 269 | 20231020 | 151000 | 1735823320 | 15160 | 15160 | 15180 | 15160 | 63 |
| 270 | 20231020 | 150900 | 1734868080 | 15160 | 15210 | 15210 | 15160 | 960 |
| 271 | 20231020 | 150800 | 1720292650 | 15210 | 15170 | 15210 | 15170 | 472 |
| 272 | 20231020 | 150700 | 1713120550 | 15170 | 15150 | 15170 | 15150 | 72 |
| 273 | 20231020 | 150600 | 1712028490 | 15150 | 15170 | 15170 | 15150 | 435 |
| 274 | 20231020 | 150500 | 1705438000 | 15140 | 15150 | 15160 | 15140 | 173 |
| 275 | 20231020 | 150400 | 1702817000 | 15120 | 15150 | 15150 | 15120 | 54 |
| 276 | 20231020 | 150300 | 1701999800 | 15150 | 15110 | 15150 | 15110 | 135 |
| 277 | 20231020 | 150200 | 1699958550 | 15100 | 15150 | 15150 | 15100 | 7 |
| 278 | 20231020 | 150100 | 1699852600 | 15100 | 15100 | 15100 | 15100 | 47 |
| 279 | 20231020 | 150000 | 1699142900 | 15100 | 15160 | 15160 | 14990 | 2110 |
| 280 | 20231020 | 145900 | 1667315410 | 15160 | 15150 | 15160 | 15150 | 560 |
| 281 | 20231020 | 145800 | 1658830540 | 15150 | 15140 | 15150 | 15140 | 56 |
| 282 | 20231020 | 145700 | 1657982340 | 15140 | 15130 | 15140 | 15130 | 192 |
| 283 | 20231020 | 145600 | 1655076190 | 15130 | 15130 | 15130 | 15130 | 20 |
| 284 | 20231020 | 145500 | 1654773590 | 15130 | 15130 | 15130 | 15130 | 1 |
| 285 | 20231020 | 145400 | 1654758460 | 15130 | 15120 | 15130 | 15120 | 37 |
| 286 | 20231020 | 145300 | 1654198880 | 15110 | 15110 | 15110 | 15110 | 0 |
| 287 | 20231020 | 145200 | 1654198880 | 15110 | 15110 | 15110 | 15110 | 0 |
| 288 | 20231020 | 145100 | 1654198880 | 15110 | 15120 | 15120 | 15090 | 587 |
| 289 | 20231020 | 145000 | 1645325760 | 15120 | 15120 | 15120 | 15120 | 61 |
| 290 | 20231020 | 144900 | 1644403440 | 15120 | 15120 | 15120 | 15110 | 79 |
| 291 | 20231020 | 144800 | 1643208970 | 15120 | 15120 | 15120 | 15120 | 0 |
| 292 | 20231020 | 144700 | 1643208970 | 15120 | 15120 | 15120 | 15120 | 26 |
| 293 | 20231020 | 144600 | 1642815850 | 15120 | 15120 | 15120 | 15120 | 10 |
| 294 | 20231020 | 144500 | 1642664650 | 15120 | 15120 | 15120 | 15120 | 1 |
| 295 | 20231020 | 144400 | 1642649530 | 15060 | 15060 | 15120 | 15060 | 366 |
| 296 | 20231020 | 144300 | 1637135510 | 15060 | 15060 | 15060 | 15060 | 696 |
| 297 | 20231020 | 144200 | 1626653750 | 15050 | 15050 | 15050 | 15050 | 2 |
| 298 | 20231020 | 144100 | 1626623650 | 15050 | 15050 | 15050 | 15050 | 0 |
| 299 | 20231020 | 144000 | 1626623650 | 15050 | 15050 | 15050 | 15050 | 1 |
| 300 | 20231020 | 143900 | 1626608600 | 15060 | 15080 | 15080 | 15050 | 323 |
| 301 | 20231020 | 143800 | 1621743990 | 15080 | 15080 | 15080 | 15080 | 10 |
| 302 | 20231020 | 143700 | 1621593190 | 15090 | 15090 | 15090 | 15090 | 79 |
| 303 | 20231020 | 143600 | 1620401080 | 15090 | 15140 | 15140 | 15090 | 296 |
| 304 | 20231020 | 143500 | 1615925210 | 15140 | 15140 | 15140 | 15140 | 513 |
| 305 | 20231020 | 143400 | 1608158390 | 15140 | 15150 | 15150 | 15140 | 135 |
| 306 | 20231020 | 143300 | 1606113230 | 15150 | 15150 | 15150 | 15150 | 10 |
| 307 | 20231020 | 143200 | 1605961730 | 15170 | 15160 | 15170 | 15150 | 284 |
| 308 | 20231020 | 143100 | 1601656950 | 15160 | 15160 | 15160 | 15150 | 118 |
| 309 | 20231020 | 143000 | 1599868090 | 15160 | 15160 | 15160 | 15160 | 0 |
| 310 | 20231020 | 142900 | 1599868090 | 15160 | 15150 | 15160 | 15150 | 21 |
| 311 | 20231020 | 142800 | 1599549800 | 15150 | 15140 | 15150 | 15140 | 15 |
| 312 | 20231020 | 142700 | 1599322650 | 15110 | 15110 | 15110 | 15110 | 28 |
| 313 | 20231020 | 142600 | 1598899570 | 15110 | 15110 | 15110 | 15110 | 30 |
| 314 | 20231020 | 142500 | 1598446270 | 15110 | 15110 | 15110 | 15110 | 0 |
| 315 | 20231020 | 142400 | 1598446270 | 15110 | 15110 | 15120 | 15110 | 343 |
| 316 | 20231020 | 142300 | 1593263510 | 15120 | 15120 | 15120 | 15120 | 200 |
| 317 | 20231020 | 142200 | 1590239510 | 15130 | 15130 | 15130 | 15130 | 10 |
| 318 | 20231020 | 142100 | 1590088210 | 15130 | 15170 | 15170 | 15130 | 252 |
| 319 | 20231020 | 142000 | 1586275120 | 15170 | 15170 | 15170 | 15170 | 0 |
| 320 | 20231020 | 141900 | 1586275120 | 15170 | 15190 | 15190 | 15170 | 871 |
| 321 | 20231020 | 141800 | 1573055060 | 15190 | 15190 | 15190 | 15190 | 2 |
| 322 | 20231020 | 141700 | 1573024680 | 15190 | 15200 | 15210 | 15190 | 83 |
| 323 | 20231020 | 141600 | 1571763260 | 15190 | 15210 | 15210 | 15170 | 482 |
| 324 | 20231020 | 141500 | 1564448320 | 15210 | 15220 | 15220 | 15210 | 36 |
| 325 | 20231020 | 141400 | 1563900440 | 15220 | 15220 | 15220 | 15220 | 254 |
| 326 | 20231020 | 141300 | 1560034560 | 15220 | 15220 | 15220 | 15220 | 14 |
| 327 | 20231020 | 141200 | 1559821480 | 15230 | 15230 | 15230 | 15230 | 52 |
| 328 | 20231020 | 141100 | 1559029520 | 15230 | 15210 | 15230 | 15170 | 790 |
| 329 | 20231020 | 141000 | 1547024860 | 15210 | 15240 | 15240 | 15210 | 278 |
| 330 | 20231020 | 140900 | 1542794720 | 15250 | 15220 | 15250 | 15220 | 211 |
| 331 | 20231020 | 140800 | 1539577000 | 15250 | 15220 | 15250 | 15220 | 6 |
| 332 | 20231020 | 140700 | 1539485560 | 15220 | 15240 | 15240 | 15220 | 336 |
| 333 | 20231020 | 140600 | 1534368520 | 15250 | 15250 | 15250 | 15250 | 501 |
| 334 | 20231020 | 140500 | 1526728270 | 15260 | 15250 | 15260 | 15250 | 172 |
| 335 | 20231020 | 140400 | 1524103800 | 15250 | 15250 | 15260 | 15250 | 189 |
| 336 | 20231020 | 140300 | 1521221540 | 15250 | 15250 | 15250 | 15240 | 291 |
| 337 | 20231020 | 140200 | 1516784890 | 15250 | 15240 | 15250 | 15240 | 115 |
| 338 | 20231020 | 140100 | 1515032260 | 15240 | 15240 | 15240 | 15240 | 0 |
| 339 | 20231020 | 140000 | 1515032260 | 15240 | 15240 | 15240 | 15240 | 20 |
| 340 | 20231020 | 135900 | 1514727460 | 15240 | 15260 | 15260 | 15240 | 523 |
| 341 | 20231020 | 135800 | 1506753530 | 15250 | 15250 | 15250 | 15250 | 20 |
| 342 | 20231020 | 135700 | 1506448530 | 15260 | 15250 | 15260 | 15250 | 156 |
| 343 | 20231020 | 135600 | 1504068520 | 15250 | 15250 | 15250 | 15250 | 451 |
| 344 | 20231020 | 135500 | 1497190770 | 15260 | 15260 | 15260 | 15260 | 10 |
| 345 | 20231020 | 135400 | 1497038170 | 15260 | 15260 | 15260 | 15260 | 0 |
| 346 | 20231020 | 135300 | 1497038170 | 15260 | 15240 | 15260 | 15240 | 131 |
| 347 | 20231020 | 135200 | 1495039180 | 15260 | 15260 | 15260 | 15260 | 293 |
| 348 | 20231020 | 135100 | 1490568000 | 15260 | 15260 | 15280 | 15260 | 1089 |
| 349 | 20231020 | 135000 | 1473938110 | 15270 | 15260 | 15270 | 15240 | 352 |
| 350 | 20231020 | 134900 | 1468563150 | 15270 | 15270 | 15270 | 15270 | 7 |
| 351 | 20231020 | 134800 | 1468456260 | 15250 | 15240 | 15270 | 15240 | 1041 |
| 352 | 20231020 | 134700 | 1452579010 | 15240 | 15200 | 15240 | 15200 | 63 |
| 353 | 20231020 | 134600 | 1451619410 | 15200 | 15200 | 15200 | 15200 | 0 |
| 354 | 20231020 | 134500 | 1451619410 | 15200 | 15190 | 15200 | 15190 | 1164 |
| 355 | 20231020 | 134400 | 1433926950 | 15160 | 15160 | 15160 | 15160 | 20 |
| 356 | 20231020 | 134300 | 1433623750 | 15190 | 15190 | 15190 | 15180 | 175 |
| 357 | 20231020 | 134200 | 1430965950 | 15200 | 15200 | 15200 | 15200 | 72 |
| 358 | 20231020 | 134100 | 1429871550 | 15190 | 15190 | 15190 | 15190 | 50 |
| 359 | 20231020 | 134000 | 1429112050 | 15200 | 15200 | 15200 | 15200 | 8 |
| 360 | 20231020 | 133900 | 1428990450 | 15200 | 15200 | 15200 | 15200 | 14 |
| 361 | 20231020 | 133800 | 1428777650 | 15180 | 15200 | 15200 | 15180 | 556 |
| 362 | 20231020 | 133700 | 1420332000 | 15200 | 15170 | 15200 | 15170 | 1250 |
| 363 | 20231020 | 133600 | 1401362950 | 15130 | 15180 | 15180 | 15130 | 169 |
| 364 | 20231020 | 133500 | 1398805930 | 15180 | 15190 | 15200 | 15180 | 956 |
| 365 | 20231020 | 133400 | 1384287220 | 15200 | 15190 | 15200 | 15190 | 917 |
| 366 | 20231020 | 133300 | 1370357980 | 15180 | 15180 | 15180 | 15180 | 0 |
| 367 | 20231020 | 133200 | 1370357980 | 15180 | 15180 | 15180 | 15180 | 250 |
| 368 | 20231020 | 133100 | 1366562980 | 15190 | 15180 | 15190 | 15180 | 16 |
| 369 | 20231020 | 133000 | 1366319950 | 15100 | 15140 | 15140 | 15090 | 601 |
| 370 | 20231020 | 132900 | 1357233490 | 15140 | 15190 | 15190 | 15140 | 633 |
| 371 | 20231020 | 132800 | 1347629620 | 15190 | 15180 | 15200 | 15130 | 2287 |
| 372 | 20231020 | 132700 | 1312906820 | 15180 | 15170 | 15180 | 15160 | 22 |
| 373 | 20231020 | 132600 | 1312573170 | 15170 | 15150 | 15170 | 15150 | 621 |
| 374 | 20231020 | 132500 | 1303164930 | 15120 | 15120 | 15150 | 15120 | 946 |
| 375 | 20231020 | 132400 | 1288846170 | 15120 | 15100 | 15120 | 15100 | 511 |
| 376 | 20231020 | 132300 | 1281128960 | 15100 | 15060 | 15100 | 15060 | 485 |
| 377 | 20231020 | 132200 | 1273814520 | 15050 | 15060 | 15080 | 15040 | 875 |
| 378 | 20231020 | 132100 | 1260632720 | 15070 | 15050 | 15080 | 15040 | 991 |
| 379 | 20231020 | 132000 | 1245707690 | 15050 | 15000 | 15050 | 15000 | 151 |
| 380 | 20231020 | 131900 | 1243440190 | 15000 | 14980 | 15000 | 14980 | 1276 |
| 381 | 20231020 | 131800 | 1224304790 | 14980 | 14960 | 14980 | 14960 | 215 |
| 382 | 20231020 | 131700 | 1221087250 | 14960 | 14950 | 14960 | 14950 | 393 |
| 383 | 20231020 | 131600 | 1215211760 | 14950 | 14950 | 14950 | 14950 | 932 |
| 384 | 20231020 | 131500 | 1201278360 | 14950 | 14950 | 14950 | 14950 | 700 |
| 385 | 20231020 | 131400 | 1190813360 | 14950 | 14940 | 14950 | 14940 | 72 |
| 386 | 20231020 | 131300 | 1189737360 | 14930 | 14930 | 14930 | 14930 | 0 |
| 387 | 20231020 | 131200 | 1189737360 | 14930 | 14940 | 14940 | 14930 | 479 |
| 388 | 20231020 | 131100 | 1182581240 | 14950 | 14950 | 14950 | 14950 | 12 |
| 389 | 20231020 | 131000 | 1182401840 | 14940 | 14940 | 14940 | 14940 | 138 |
| 390 | 20231020 | 130900 | 1180340120 | 14940 | 14940 | 14940 | 14940 | 9 |
| 391 | 20231020 | 130800 | 1180205660 | 14940 | 14940 | 14940 | 14940 | 46 |
| 392 | 20231020 | 130700 | 1179518420 | 14920 | 14930 | 14930 | 14920 | 102 |
| 393 | 20231020 | 130600 | 1177995650 | 14940 | 14950 | 14950 | 14940 | 187 |
| 394 | 20231020 | 130500 | 1175201420 | 14950 | 14920 | 14950 | 14920 | 80 |
| 395 | 20231020 | 130400 | 1174006630 | 14920 | 14920 | 14920 | 14920 | 15 |
| 396 | 20231020 | 130300 | 1173782830 | 14900 | 14900 | 14900 | 14900 | 100 |
| 397 | 20231020 | 130200 | 1172292830 | 14900 | 14880 | 14900 | 14880 | 242 |
| 398 | 20231020 | 130100 | 1168689030 | 14880 | 14880 | 14880 | 14880 | 6 |
| 399 | 20231020 | 130000 | 1168599750 | 14880 | 14880 | 14880 | 14880 | 11 |
| 400 | 20231020 | 125900 | 1168436070 | 14870 | 14870 | 14870 | 14870 | 200 |
| 401 | 20231020 | 125800 | 1165462070 | 14850 | 14850 | 14850 | 14850 | 0 |
| 402 | 20231020 | 125700 | 1165462070 | 14850 | 14850 | 14850 | 14850 | 100 |
| 403 | 20231020 | 125600 | 1163977070 | 14830 | 14870 | 14870 | 14830 | 233 |
| 404 | 20231020 | 125500 | 1160512890 | 14870 | 14870 | 14870 | 14870 | 199 |
| 405 | 20231020 | 125400 | 1157553760 | 14870 | 14870 | 14870 | 14870 | 351 |
| 406 | 20231020 | 125300 | 1152334390 | 14870 | 14850 | 14870 | 14850 | 129 |
| 407 | 20231020 | 125200 | 1150416900 | 14840 | 14840 | 14840 | 14840 | 0 |
| 408 | 20231020 | 125100 | 1150416900 | 14840 | 14840 | 14840 | 14840 | 342 |
| 409 | 20231020 | 125000 | 1145341620 | 14850 | 14850 | 14850 | 14850 | 20 |
| 410 | 20231020 | 124900 | 1145044620 | 14870 | 14820 | 14870 | 14820 | 55 |
| 411 | 20231020 | 124800 | 1144227720 | 14820 | 14820 | 14820 | 14820 | 67 |
| 412 | 20231020 | 124700 | 1143234780 | 14870 | 14860 | 14870 | 14860 | 3 |
| 413 | 20231020 | 124600 | 1143190180 | 14870 | 14870 | 14870 | 14870 | 968 |
| 414 | 20231020 | 124500 | 1128796020 | 14870 | 14850 | 14870 | 14850 | 220 |
| 415 | 20231020 | 124400 | 1125527680 | 14870 | 14840 | 14980 | 14840 | 3852 |
| 416 | 20231020 | 124300 | 1068066430 | 14840 | 14760 | 14840 | 14760 | 1622 |
| 417 | 20231020 | 124200 | 1044082140 | 14760 | 14760 | 14760 | 14760 | 33 |
| 418 | 20231020 | 124100 | 1043595060 | 14760 | 14760 | 14760 | 14760 | 2 |
| 419 | 20231020 | 124000 | 1043565540 | 14760 | 14740 | 14760 | 14740 | 127 |
| 420 | 20231020 | 123900 | 1041692230 | 14740 | 14740 | 14740 | 14740 | 100 |
| 421 | 20231020 | 123800 | 1040218230 | 14750 | 14750 | 14750 | 14750 | 35 |
| 422 | 20231020 | 123700 | 1039701980 | 14750 | 14750 | 14750 | 14750 | 76 |
| 423 | 20231020 | 123600 | 1038580980 | 14750 | 14730 | 14750 | 14730 | 129 |
| 424 | 20231020 | 123500 | 1036680530 | 14730 | 14730 | 14730 | 14730 | 13 |
| 425 | 20231020 | 123400 | 1036489040 | 14730 | 14720 | 14730 | 14720 | 97 |
| 426 | 20231020 | 123300 | 1035060810 | 14720 | 14720 | 14720 | 14720 | 4 |
| 427 | 20231020 | 123200 | 1035001930 | 14720 | 14720 | 14720 | 14720 | 30 |
| 428 | 20231020 | 123100 | 1034560330 | 14720 | 14720 | 14720 | 14720 | 42 |
| 429 | 20231020 | 123000 | 1033942090 | 14710 | 14710 | 14710 | 14710 | 73 |
| 430 | 20231020 | 122900 | 1032868260 | 14710 | 14710 | 14710 | 14710 | 0 |
| 431 | 20231020 | 122800 | 1032868260 | 14710 | 14710 | 14710 | 14710 | 0 |
| 432 | 20231020 | 122700 | 1032868260 | 14710 | 14690 | 14710 | 14690 | 169 |
| 433 | 20231020 | 122600 | 1030384890 | 14690 | 14690 | 14690 | 14690 | 80 |
| 434 | 20231020 | 122500 | 1029209690 | 14690 | 14690 | 14690 | 14690 | 55 |
| 435 | 20231020 | 122400 | 1028401740 | 14710 | 14710 | 14710 | 14710 | 0 |
| 436 | 20231020 | 122300 | 1028401740 | 14710 | 14710 | 14710 | 14710 | 13 |
| 437 | 20231020 | 122200 | 1028210510 | 14710 | 14710 | 14710 | 14710 | 0 |
| 438 | 20231020 | 122100 | 1028210510 | 14710 | 14710 | 14710 | 14710 | 0 |
| 439 | 20231020 | 122000 | 1028210510 | 14710 | 14700 | 14710 | 14700 | 31 |
| 440 | 20231020 | 121900 | 1027754610 | 14690 | 14710 | 14710 | 14690 | 253 |
| 441 | 20231020 | 121800 | 1024035700 | 14710 | 14710 | 14710 | 14710 | 0 |
| 442 | 20231020 | 121700 | 1024035700 | 14710 | 14710 | 14710 | 14710 | 16 |
| 443 | 20231020 | 121600 | 1023800340 | 14710 | 14710 | 14710 | 14710 | 0 |
| 444 | 20231020 | 121500 | 1023800340 | 14710 | 14710 | 14710 | 14710 | 0 |
| 445 | 20231020 | 121400 | 1023800340 | 14710 | 14710 | 14710 | 14700 | 28 |
| 446 | 20231020 | 121300 | 1023388550 | 14700 | 14700 | 14700 | 14700 | 0 |
| 447 | 20231020 | 121200 | 1023388550 | 14700 | 14700 | 14700 | 14700 | 25 |
| 448 | 20231020 | 121100 | 1023021050 | 14710 | 14710 | 14710 | 14710 | 167 |
| 449 | 20231020 | 121000 | 1020564480 | 14710 | 14710 | 14710 | 14710 | 0 |
| 450 | 20231020 | 120900 | 1020564480 | 14710 | 14710 | 14710 | 14710 | 1 |
| 451 | 20231020 | 120800 | 1020549770 | 14700 | 14700 | 14700 | 14700 | 20 |
| 452 | 20231020 | 120700 | 1020255770 | 14700 | 14700 | 14700 | 14700 | 161 |
| 453 | 20231020 | 120600 | 1017889070 | 14700 | 14700 | 14700 | 14700 | 24 |
| 454 | 20231020 | 120500 | 1017536270 | 14700 | 14700 | 14700 | 14700 | 9 |
| 455 | 20231020 | 120400 | 1017403970 | 14690 | 14690 | 14690 | 14690 | 82 |
| 456 | 20231020 | 120300 | 1016199390 | 14680 | 14690 | 14690 | 14680 | 27 |
| 457 | 20231020 | 120200 | 1015802810 | 14690 | 14680 | 14690 | 14680 | 16 |
| 458 | 20231020 | 120100 | 1015567870 | 14680 | 14660 | 14680 | 14660 | 142 |
| 459 | 20231020 | 120000 | 1013486090 | 14660 | 14660 | 14660 | 14660 | 105 |
| 460 | 20231020 | 115900 | 1011946790 | 14650 | 14660 | 14660 | 14650 | 237 |
| 461 | 20231020 | 115800 | 1008474620 | 14650 | 14650 | 14650 | 14650 | 1 |
| 462 | 20231020 | 115700 | 1008459970 | 14650 | 14650 | 14660 | 14650 | 219 |
| 463 | 20231020 | 115600 | 1005251100 | 14650 | 14650 | 14650 | 14650 | 181 |
| 464 | 20231020 | 115500 | 1002599450 | 14660 | 14600 | 14660 | 14600 | 25 |
| 465 | 20231020 | 115400 | 1002233130 | 14650 | 14650 | 14650 | 14650 | 0 |
| 466 | 20231020 | 115300 | 1002233130 | 14650 | 14650 | 14650 | 14650 | 0 |
| 467 | 20231020 | 115200 | 1002233130 | 14650 | 14600 | 14650 | 14600 | 27 |
| 468 | 20231020 | 115100 | 1001837670 | 14590 | 14590 | 14590 | 14590 | 253 |
| 469 | 20231020 | 115000 | 998146400 | 14580 | 14570 | 14580 | 14570 | 170 |
| 470 | 20231020 | 114900 | 995669490 | 14570 | 14570 | 14570 | 14570 | 109 |
| 471 | 20231020 | 114800 | 994081360 | 14570 | 14570 | 14570 | 14570 | 0 |
| 472 | 20231020 | 114700 | 994081360 | 14570 | 14570 | 14570 | 14570 | 1 |
| 473 | 20231020 | 114600 | 994066790 | 14570 | 14560 | 14570 | 14560 | 65 |
| 474 | 20231020 | 114500 | 993119780 | 14570 | 14570 | 14570 | 14560 | 113 |
| 475 | 20231020 | 114400 | 991474390 | 14570 | 14560 | 14570 | 14560 | 14 |
| 476 | 20231020 | 114300 | 991270420 | 14560 | 14560 | 14560 | 14560 | 63 |
| 477 | 20231020 | 114200 | 990353140 | 14560 | 14560 | 14560 | 14560 | 28 |
| 478 | 20231020 | 114100 | 989945460 | 14560 | 14560 | 14560 | 14560 | 1 |
| 479 | 20231020 | 114000 | 989930900 | 14560 | 14560 | 14560 | 14560 | 0 |
| 480 | 20231020 | 113900 | 989930900 | 14560 | 14560 | 14560 | 14560 | 44 |
| 481 | 20231020 | 113800 | 989290260 | 14540 | 14540 | 14540 | 14540 | 39 |
| 482 | 20231020 | 113700 | 988723200 | 14550 | 14550 | 14550 | 14550 | 21 |
| 483 | 20231020 | 113600 | 988417650 | 14560 | 14560 | 14560 | 14560 | 68 |
| 484 | 20231020 | 113500 | 987427570 | 14530 | 14530 | 14530 | 14530 | 0 |
| 485 | 20231020 | 113400 | 987427570 | 14530 | 14530 | 14530 | 14530 | 20 |
| 486 | 20231020 | 113300 | 987136970 | 14570 | 14570 | 14570 | 14570 | 1 |
| 487 | 20231020 | 113200 | 987122400 | 14520 | 14520 | 14520 | 14520 | 200 |
| 488 | 20231020 | 113100 | 984218400 | 14500 | 14500 | 14500 | 14500 | 10 |
| 489 | 20231020 | 113000 | 984073400 | 14500 | 14500 | 14500 | 14500 | 415 |
| 490 | 20231020 | 112900 | 978055900 | 14500 | 14500 | 14500 | 14500 | 0 |
| 491 | 20231020 | 112800 | 978055900 | 14500 | 14550 | 14550 | 14500 | 655 |
| 492 | 20231020 | 112700 | 968551040 | 14570 | 14570 | 14580 | 14570 | 68 |
| 493 | 20231020 | 112600 | 967559830 | 14580 | 14590 | 14640 | 14580 | 146 |
| 494 | 20231020 | 112500 | 965427720 | 14660 | 14660 | 14660 | 14660 | 0 |
| 495 | 20231020 | 112400 | 965427720 | 14660 | 14660 | 14660 | 14660 | 0 |
| 496 | 20231020 | 112300 | 965427720 | 14660 | 14660 | 14660 | 14660 | 0 |
| 497 | 20231020 | 112200 | 965427720 | 14660 | 14670 | 14680 | 14640 | 614 |
| 498 | 20231020 | 112100 | 956427930 | 14670 | 14670 | 14670 | 14670 | 54 |
| 499 | 20231020 | 112000 | 955635750 | 14680 | 14680 | 14680 | 14680 | 7 |
| 500 | 20231020 | 111900 | 955532990 | 14670 | 14700 | 14700 | 14670 | 1712 |
| 501 | 20231020 | 111800 | 930380980 | 14710 | 14720 | 14720 | 14710 | 535 |
| 502 | 20231020 | 111700 | 922510130 | 14720 | 14720 | 14720 | 14720 | 33 |
| 503 | 20231020 | 111600 | 922024370 | 14720 | 14720 | 14720 | 14720 | 0 |
| 504 | 20231020 | 111500 | 922024370 | 14720 | 14690 | 14720 | 14690 | 54 |
| 505 | 20231020 | 111400 | 921231080 | 14720 | 14720 | 14720 | 14720 | 1 |
| 506 | 20231020 | 111300 | 921216360 | 14720 | 14730 | 14730 | 14720 | 1374 |
| 507 | 20231020 | 111200 | 900985000 | 14730 | 14740 | 14740 | 14730 | 554 |
| 508 | 20231020 | 111100 | 892821840 | 14740 | 14780 | 14780 | 14740 | 4012 |
| 509 | 20231020 | 111000 | 833626070 | 14800 | 14750 | 14800 | 14750 | 1358 |
| 510 | 20231020 | 110900 | 813554560 | 14750 | 14740 | 14750 | 14730 | 1183 |
| 511 | 20231020 | 110800 | 796109310 | 14740 | 14690 | 14740 | 14690 | 635 |
| 512 | 20231020 | 110700 | 786760120 | 14700 | 14690 | 14700 | 14690 | 215 |
| 513 | 20231020 | 110600 | 783599690 | 14690 | 14690 | 14700 | 14690 | 601 |
| 514 | 20231020 | 110500 | 774769500 | 14700 | 14700 | 14700 | 14700 | 6 |
| 515 | 20231020 | 110400 | 774681300 | 14700 | 14670 | 14700 | 14670 | 728 |
| 516 | 20231020 | 110300 | 763991780 | 14660 | 14650 | 14660 | 14640 | 399 |
| 517 | 20231020 | 110200 | 758144290 | 14640 | 14620 | 14640 | 14620 | 529 |
| 518 | 20231020 | 110100 | 750403530 | 14600 | 14600 | 14600 | 14600 | 58 |
| 519 | 20231020 | 110000 | 749556730 | 14600 | 14600 | 14600 | 14600 | 8 |
| 520 | 20231020 | 105900 | 749439930 | 14570 | 14570 | 14570 | 14570 | 4 |
| 521 | 20231020 | 105800 | 749381650 | 14570 | 14590 | 14600 | 14570 | 621 |
| 522 | 20231020 | 105700 | 740326190 | 14600 | 14600 | 14600 | 14570 | 18 |
| 523 | 20231020 | 105600 | 740063510 | 14570 | 14570 | 14570 | 14570 | 378 |
| 524 | 20231020 | 105500 | 734556050 | 14570 | 14580 | 14580 | 14570 | 973 |
| 525 | 20231020 | 105400 | 720374440 | 14600 | 14590 | 14600 | 14580 | 316 |
| 526 | 20231020 | 105300 | 715764090 | 14600 | 14600 | 14600 | 14600 | 0 |
| 527 | 20231020 | 105200 | 715764090 | 14600 | 14600 | 14600 | 14600 | 387 |
| 528 | 20231020 | 105100 | 710113890 | 14600 | 14600 | 14600 | 14600 | 132 |
| 529 | 20231020 | 105000 | 708186690 | 14600 | 14590 | 14600 | 14590 | 82 |
| 530 | 20231020 | 104900 | 706989540 | 14550 | 14640 | 14640 | 14550 | 3269 |
| 531 | 20231020 | 104800 | 659198160 | 14630 | 14510 | 14630 | 14510 | 1125 |
| 532 | 20231020 | 104700 | 642837340 | 14500 | 14500 | 14500 | 14500 | 0 |
| 533 | 20231020 | 104600 | 642837340 | 14500 | 14500 | 14500 | 14500 | 64 |
| 534 | 20231020 | 104500 | 641909340 | 14500 | 14490 | 14500 | 14480 | 616 |
| 535 | 20231020 | 104400 | 632978270 | 14480 | 14470 | 14480 | 14470 | 760 |
| 536 | 20231020 | 104300 | 621980100 | 14480 | 14480 | 14480 | 14480 | 1 |
| 537 | 20231020 | 104200 | 621965620 | 14480 | 14430 | 14480 | 14430 | 23 |
| 538 | 20231020 | 104100 | 621632780 | 14430 | 14430 | 14430 | 14430 | 14 |
| 539 | 20231020 | 104000 | 621430760 | 14430 | 14430 | 14430 | 14430 | 550 |
| 540 | 20231020 | 103900 | 613494260 | 14430 | 14430 | 14430 | 14430 | 500 |
| 541 | 20231020 | 103800 | 606279260 | 14470 | 14440 | 14470 | 14420 | 3225 |
| 542 | 20231020 | 103700 | 559742670 | 14440 | 14380 | 14440 | 14380 | 846 |
| 543 | 20231020 | 103600 | 547548320 | 14380 | 14370 | 14380 | 14370 | 164 |
| 544 | 20231020 | 103500 | 545190600 | 14370 | 14350 | 14370 | 14350 | 87 |
| 545 | 20231020 | 103400 | 543941970 | 14290 | 14250 | 14290 | 14250 | 9800 |
| 546 | 20231020 | 103300 | 404093610 | 14250 | 14250 | 14270 | 14250 | 757 |
| 547 | 20231020 | 103200 | 393297510 | 14250 | 14250 | 14250 | 14250 | 246 |
| 548 | 20231020 | 103100 | 389792010 | 14250 | 14250 | 14250 | 14190 | 343 |
| 549 | 20231020 | 103000 | 384904620 | 14250 | 14190 | 14250 | 14190 | 1619 |
| 550 | 20231020 | 102900 | 361860990 | 14190 | 14120 | 14190 | 14110 | 301 |
| 551 | 20231020 | 102800 | 357612800 | 14100 | 14120 | 14120 | 14100 | 315 |
| 552 | 20231020 | 102700 | 353168410 | 14120 | 14120 | 14120 | 14110 | 527 |
| 553 | 20231020 | 102600 | 345729170 | 14120 | 14110 | 14140 | 14110 | 367 |
| 554 | 20231020 | 102500 | 340548290 | 14100 | 14180 | 14180 | 14100 | 640 |
| 555 | 20231020 | 102400 | 331492710 | 14190 | 14230 | 14230 | 14190 | 266 |
| 556 | 20231020 | 102300 | 327716730 | 14190 | 14190 | 14190 | 14190 | 32 |
| 557 | 20231020 | 102200 | 327262650 | 14190 | 14240 | 14240 | 14180 | 694 |
| 558 | 20231020 | 102100 | 317412520 | 14200 | 14200 | 14200 | 14200 | 0 |
| 559 | 20231020 | 102000 | 317412520 | 14200 | 14200 | 14200 | 14200 | 8 |
| 560 | 20231020 | 101900 | 317298920 | 14200 | 14200 | 14200 | 14200 | 455 |
| 561 | 20231020 | 101800 | 310837920 | 14200 | 14210 | 14210 | 14190 | 732 |
| 562 | 20231020 | 101700 | 300441780 | 14210 | 14210 | 14210 | 14210 | 4 |
| 563 | 20231020 | 101600 | 300384940 | 14210 | 14210 | 14210 | 14210 | 7 |
| 564 | 20231020 | 101500 | 300285470 | 14210 | 14220 | 14220 | 14210 | 103 |
| 565 | 20231020 | 101400 | 298820840 | 14220 | 14250 | 14250 | 14220 | 88 |
| 566 | 20231020 | 101300 | 297567050 | 14250 | 14250 | 14250 | 14250 | 100 |
| 567 | 20231020 | 101200 | 296142050 | 14250 | 14250 | 14250 | 14250 | 19 |
| 568 | 20231020 | 101100 | 295871300 | 14250 | 14280 | 14280 | 14250 | 725 |
| 569 | 20231020 | 101000 | 285533950 | 14290 | 14290 | 14290 | 14290 | 51 |
| 570 | 20231020 | 100900 | 284805160 | 14300 | 14300 | 14300 | 14300 | 0 |
| 571 | 20231020 | 100800 | 284805160 | 14300 | 14300 | 14300 | 14300 | 70 |
| 572 | 20231020 | 100700 | 283804160 | 14300 | 14330 | 14330 | 14300 | 114 |
| 573 | 20231020 | 100600 | 282173030 | 14340 | 14340 | 14340 | 14340 | 0 |
| 574 | 20231020 | 100500 | 282173030 | 14340 | 14330 | 14340 | 14330 | 65 |
| 575 | 20231020 | 100400 | 281241200 | 14310 | 14320 | 14320 | 14310 | 207 |
| 576 | 20231020 | 100300 | 278278260 | 14340 | 14340 | 14340 | 14340 | 2 |
| 577 | 20231020 | 100200 | 278249580 | 14340 | 14340 | 14340 | 14340 | 175 |
| 578 | 20231020 | 100100 | 275740080 | 14350 | 14350 | 14350 | 14350 | 225 |
| 579 | 20231020 | 100000 | 272511330 | 14350 | 14310 | 14360 | 14310 | 796 |
| 580 | 20231020 | 095900 | 261089700 | 14310 | 14310 | 14310 | 14310 | 67 |
| 581 | 20231020 | 095800 | 260130930 | 14330 | 14330 | 14330 | 14330 | 2 |
| 582 | 20231020 | 095700 | 260102270 | 14350 | 14340 | 14350 | 14340 | 18 |
| 583 | 20231020 | 095600 | 259844000 | 14250 | 14260 | 14350 | 14250 | 198 |
| 584 | 20231020 | 095500 | 257018920 | 14250 | 14260 | 14260 | 14250 | 42 |
| 585 | 20231020 | 095400 | 256420350 | 14250 | 14250 | 14250 | 14250 | 0 |
| 586 | 20231020 | 095300 | 256420350 | 14250 | 14270 | 14270 | 14250 | 120 |
| 587 | 20231020 | 095200 | 254708540 | 14250 | 14250 | 14250 | 14250 | 100 |
| 588 | 20231020 | 095100 | 253283540 | 14200 | 14300 | 14300 | 14200 | 1598 |
| 589 | 20231020 | 095000 | 230496710 | 14360 | 14330 | 14360 | 14300 | 190 |
| 590 | 20231020 | 094900 | 227778670 | 14370 | 14380 | 14380 | 14370 | 10 |
| 591 | 20231020 | 094800 | 227634960 | 14330 | 14320 | 14330 | 14320 | 88 |
| 592 | 20231020 | 094700 | 226374120 | 14330 | 14340 | 14340 | 14320 | 249 |
| 593 | 20231020 | 094600 | 222805430 | 14340 | 14340 | 14340 | 14330 | 131 |
| 594 | 20231020 | 094500 | 220927680 | 14340 | 14340 | 14410 | 14330 | 92 |
| 595 | 20231020 | 094400 | 219608390 | 14410 | 14410 | 14410 | 14410 | 1 |
| 596 | 20231020 | 094300 | 219593980 | 14340 | 14340 | 14340 | 14340 | 200 |
| 597 | 20231020 | 094200 | 216725980 | 14340 | 14350 | 14350 | 14340 | 200 |
| 598 | 20231020 | 094100 | 213856600 | 14340 | 14340 | 14340 | 14340 | 0 |
| 599 | 20231020 | 094000 | 213856600 | 14340 | 14420 | 14420 | 14340 | 265 |
| 600 | 20231020 | 093900 | 210038670 | 14420 | 14370 | 14420 | 14370 | 653 |
| 601 | 20231020 | 093800 | 200638940 | 14340 | 14340 | 14340 | 14340 | 114 |
| 602 | 20231020 | 093700 | 199004180 | 14340 | 14340 | 14340 | 14340 | 0 |
| 603 | 20231020 | 093600 | 199004180 | 14340 | 14370 | 14370 | 14340 | 8 |
| 604 | 20231020 | 093500 | 198889250 | 14380 | 14380 | 14380 | 14380 | 1 |
| 605 | 20231020 | 093400 | 198874870 | 14340 | 14340 | 14340 | 14340 | 34 |
| 606 | 20231020 | 093300 | 198387310 | 14380 | 14370 | 14380 | 14370 | 71 |
| 607 | 20231020 | 093200 | 197366550 | 14370 | 14380 | 14380 | 14360 | 54 |
| 608 | 20231020 | 093100 | 196590660 | 14330 | 14380 | 14380 | 14330 | 2 |
| 609 | 20231020 | 093000 | 196561950 | 14380 | 14350 | 14380 | 14350 | 400 |
| 610 | 20231020 | 092900 | 190817670 | 14340 | 14340 | 14340 | 14340 | 2 |
| 611 | 20231020 | 092800 | 190788990 | 14350 | 14350 | 14350 | 14350 | 1 |
| 612 | 20231020 | 092700 | 190774640 | 14290 | 14340 | 14350 | 14290 | 93 |
| 613 | 20231020 | 092600 | 189440930 | 14330 | 14270 | 14330 | 14270 | 31 |
| 614 | 20231020 | 092500 | 188998500 | 14260 | 14260 | 14260 | 14260 | 167 |
| 615 | 20231020 | 092400 | 186617080 | 14260 | 14230 | 14260 | 14230 | 418 |
| 616 | 20231020 | 092300 | 180662090 | 14220 | 14220 | 14220 | 14150 | 38 |
| 617 | 20231020 | 092200 | 180122010 | 14150 | 14200 | 14210 | 14130 | 1239 |
| 618 | 20231020 | 092100 | 162585260 | 14200 | 14200 | 14200 | 14200 | 0 |
| 619 | 20231020 | 092000 | 162585260 | 14200 | 14220 | 14220 | 14100 | 3332 |
| 620 | 20231020 | 091900 | 115580200 | 14150 | 14230 | 14240 | 14130 | 1429 |
| 621 | 20231020 | 091800 | 95308420 | 14240 | 14230 | 14240 | 14230 | 17 |
| 622 | 20231020 | 091700 | 95066410 | 14240 | 14360 | 14360 | 14240 | 622 |
| 623 | 20231020 | 091600 | 86201710 | 14260 | 14260 | 14260 | 14260 | 210 |
| 624 | 20231020 | 091500 | 83207110 | 14360 | 14360 | 14360 | 14360 | 0 |
| 625 | 20231020 | 091400 | 83207110 | 14360 | 14300 | 14360 | 14260 | 316 |
| 626 | 20231020 | 091300 | 78693400 | 14290 | 14350 | 14360 | 14290 | 346 |
| 627 | 20231020 | 091200 | 73737430 | 14360 | 14360 | 14360 | 14360 | 10 |
| 628 | 20231020 | 091100 | 73593830 | 14360 | 14310 | 14360 | 14310 | 202 |
| 629 | 20231020 | 091000 | 70697610 | 14300 | 14300 | 14300 | 14300 | 0 |
| 630 | 20231020 | 090900 | 70697610 | 14300 | 14350 | 14350 | 14300 | 367 |
| 631 | 20231020 | 090800 | 65443320 | 14320 | 14320 | 14350 | 14320 | 50 |
| 632 | 20231020 | 090700 | 64726690 | 14320 | 14340 | 14340 | 14270 | 915 |
| 633 | 20231020 | 090600 | 51636360 | 14370 | 14370 | 14370 | 14370 | 5 |
| 634 | 20231020 | 090500 | 51564510 | 14370 | 14380 | 14380 | 14370 | 215 |
| 635 | 20231020 | 090400 | 48473410 | 14310 | 14310 | 14310 | 14310 | 100 |
| 636 | 20231020 | 090300 | 47042410 | 14300 | 14280 | 14380 | 14280 | 211 |
| 637 | 20231020 | 090200 | 44028990 | 14240 | 14280 | 14280 | 14210 | 327 |
| 638 | 20231020 | 090100 | 39369250 | 14250 | 14280 | 14280 | 14250 | 398 |
| 639 | 20231020 | 090000 | 33692720 | 14280 | 14560 | 14560 | 14130 | 2354 |