31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 193400 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 11704 |
| 3 | 20231012 | 193300 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 4 | 20231012 | 193200 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 5 | 20231012 | 193100 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 6 | 20231012 | 193000 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 7 | 20231012 | 192900 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 8 | 20231012 | 192800 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 9 | 20231012 | 192700 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 10 | 20231012 | 192600 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 11 | 20231012 | 192500 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 12 | 20231012 | 192400 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 13 | 20231012 | 192300 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 14 | 20231012 | 192200 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 15 | 20231012 | 192100 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 16 | 20231012 | 192000 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 17 | 20231012 | 191900 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 18 | 20231012 | 191800 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 19 | 20231012 | 191700 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 20 | 20231012 | 191600 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 21 | 20231012 | 191500 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 22 | 20231012 | 191400 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 23 | 20231012 | 191300 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 24 | 20231012 | 191200 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 25 | 20231012 | 191100 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 26 | 20231012 | 191000 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 27 | 20231012 | 190900 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 28 | 20231012 | 190800 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 29 | 20231012 | 190700 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 30 | 20231012 | 190600 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 31 | 20231012 | 190500 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 32 | 20231012 | 190400 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 11704 |
| 33 | 20231012 | 190300 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 34 | 20231012 | 190200 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 35 | 20231012 | 190100 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 36 | 20231012 | 190000 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 37 | 20231012 | 185900 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 38 | 20231012 | 185800 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 39 | 20231012 | 185700 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 40 | 20231012 | 185600 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 41 | 20231012 | 185500 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 42 | 20231012 | 185400 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 43 | 20231012 | 185300 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 44 | 20231012 | 185200 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 45 | 20231012 | 185100 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 46 | 20231012 | 185000 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 47 | 20231012 | 184900 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 48 | 20231012 | 184800 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 49 | 20231012 | 184700 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 50 | 20231012 | 184600 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 51 | 20231012 | 184500 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 52 | 20231012 | 184400 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 53 | 20231012 | 184300 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 54 | 20231012 | 184200 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 55 | 20231012 | 184100 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 56 | 20231012 | 184000 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 57 | 20231012 | 183900 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 58 | 20231012 | 183800 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 59 | 20231012 | 183700 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 60 | 20231012 | 183600 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 61 | 20231012 | 183500 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 62 | 20231012 | 183400 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 11704 |
| 63 | 20231012 | 183300 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 64 | 20231012 | 183200 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 65 | 20231012 | 183100 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 66 | 20231012 | 183000 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 67 | 20231012 | 182900 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 68 | 20231012 | 182800 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 69 | 20231012 | 182700 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 70 | 20231012 | 182600 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 71 | 20231012 | 182500 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 72 | 20231012 | 182400 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 73 | 20231012 | 182300 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 74 | 20231012 | 182200 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 75 | 20231012 | 182100 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 76 | 20231012 | 182000 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 77 | 20231012 | 181900 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 78 | 20231012 | 181800 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 79 | 20231012 | 181700 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 80 | 20231012 | 181600 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 81 | 20231012 | 181500 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 82 | 20231012 | 181400 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 83 | 20231012 | 181300 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 84 | 20231012 | 181200 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 85 | 20231012 | 181100 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 86 | 20231012 | 181000 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 87 | 20231012 | 180900 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 88 | 20231012 | 180800 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 89 | 20231012 | 180700 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 90 | 20231012 | 180600 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 91 | 20231012 | 180500 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 92 | 20231012 | 180400 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 11704 |
| 93 | 20231012 | 180300 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 94 | 20231012 | 180200 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 95 | 20231012 | 180100 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 96 | 20231012 | 180000 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 97 | 20231012 | 175900 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 98 | 20231012 | 175800 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 99 | 20231012 | 175700 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 100 | 20231012 | 175600 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 101 | 20231012 | 175500 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 102 | 20231012 | 175400 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 103 | 20231012 | 175300 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 104 | 20231012 | 175200 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 105 | 20231012 | 175100 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 106 | 20231012 | 175000 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 107 | 20231012 | 174900 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 108 | 20231012 | 174800 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 109 | 20231012 | 174700 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 110 | 20231012 | 174600 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 111 | 20231012 | 174500 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 112 | 20231012 | 174400 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 113 | 20231012 | 174300 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 114 | 20231012 | 174200 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 115 | 20231012 | 174100 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 116 | 20231012 | 174000 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 117 | 20231012 | 173900 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 118 | 20231012 | 173800 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 119 | 20231012 | 173700 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 120 | 20231012 | 173600 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 121 | 20231012 | 173500 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 122 | 20231012 | 173400 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 11704 |
| 123 | 20231012 | 173300 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 124 | 20231012 | 173200 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 125 | 20231012 | 173100 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 126 | 20231012 | 173000 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 127 | 20231012 | 172900 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 128 | 20231012 | 172800 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 129 | 20231012 | 172700 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 130 | 20231012 | 172600 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 131 | 20231012 | 172500 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 132 | 20231012 | 172400 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 133 | 20231012 | 172300 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 134 | 20231012 | 172200 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 135 | 20231012 | 172100 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 136 | 20231012 | 172000 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 137 | 20231012 | 171900 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 138 | 20231012 | 171800 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 139 | 20231012 | 171700 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 140 | 20231012 | 171600 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 141 | 20231012 | 171500 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 142 | 20231012 | 171400 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 143 | 20231012 | 171300 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 144 | 20231012 | 171200 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 145 | 20231012 | 171100 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 146 | 20231012 | 171000 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 147 | 20231012 | 170900 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 148 | 20231012 | 170800 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 149 | 20231012 | 170700 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 150 | 20231012 | 170600 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 151 | 20231012 | 170500 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 152 | 20231012 | 170400 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 11704 |
| 153 | 20231012 | 170300 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 154 | 20231012 | 170200 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 155 | 20231012 | 170100 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 156 | 20231012 | 170000 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 157 | 20231012 | 165900 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 158 | 20231012 | 165800 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 159 | 20231012 | 165700 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 160 | 20231012 | 165600 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 161 | 20231012 | 165500 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 162 | 20231012 | 165400 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 163 | 20231012 | 165300 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 164 | 20231012 | 165200 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 165 | 20231012 | 165100 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 166 | 20231012 | 165000 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 167 | 20231012 | 164900 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 168 | 20231012 | 164800 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 169 | 20231012 | 164700 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 170 | 20231012 | 164600 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 171 | 20231012 | 164500 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 172 | 20231012 | 164400 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 173 | 20231012 | 164300 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 174 | 20231012 | 164200 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 175 | 20231012 | 164100 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 176 | 20231012 | 164000 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 177 | 20231012 | 163900 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 178 | 20231012 | 163800 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 179 | 20231012 | 163700 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 180 | 20231012 | 163600 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 181 | 20231012 | 163500 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 182 | 20231012 | 163400 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 11704 |
| 183 | 20231012 | 163300 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 184 | 20231012 | 163200 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 185 | 20231012 | 163100 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 186 | 20231012 | 163000 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 187 | 20231012 | 162900 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 188 | 20231012 | 162800 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 189 | 20231012 | 162700 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 190 | 20231012 | 162600 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 191 | 20231012 | 162500 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 192 | 20231012 | 162400 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 193 | 20231012 | 162300 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 194 | 20231012 | 162200 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 195 | 20231012 | 162100 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 196 | 20231012 | 162000 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 197 | 20231012 | 161900 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 198 | 20231012 | 161800 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 199 | 20231012 | 161700 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 200 | 20231012 | 161600 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 201 | 20231012 | 161500 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 202 | 20231012 | 161400 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 203 | 20231012 | 161300 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 204 | 20231012 | 161200 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 205 | 20231012 | 161100 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 206 | 20231012 | 161000 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 207 | 20231012 | 160900 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 208 | 20231012 | 160800 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 209 | 20231012 | 160700 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 210 | 20231012 | 160600 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 211 | 20231012 | 160500 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 212 | 20231012 | 160400 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 11704 |
| 213 | 20231012 | 160300 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 214 | 20231012 | 160200 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 215 | 20231012 | 160100 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 216 | 20231012 | 160000 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 217 | 20231012 | 155900 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 218 | 20231012 | 155800 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 219 | 20231012 | 155700 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 220 | 20231012 | 155600 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 221 | 20231012 | 155500 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 222 | 20231012 | 155400 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 223 | 20231012 | 155300 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 224 | 20231012 | 155200 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 225 | 20231012 | 155100 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 226 | 20231012 | 155000 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 227 | 20231012 | 154900 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 228 | 20231012 | 154800 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 229 | 20231012 | 154700 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 230 | 20231012 | 154600 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 231 | 20231012 | 154500 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 232 | 20231012 | 154400 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 233 | 20231012 | 154300 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 234 | 20231012 | 154200 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 235 | 20231012 | 154100 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 236 | 20231012 | 154000 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 237 | 20231012 | 153900 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 238 | 20231012 | 153800 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 239 | 20231012 | 153700 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 240 | 20231012 | 153600 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 241 | 20231012 | 153500 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 242 | 20231012 | 153400 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 11704 |
| 243 | 20231012 | 153300 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 244 | 20231012 | 153200 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 245 | 20231012 | 153100 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 0 |
| 246 | 20231012 | 153000 | 1839085260 | 9450 | 9450 | 9450 | 9450 | 11704 |
| 247 | 20231012 | 152900 | 1728482460 | 9380 | 9380 | 9380 | 9380 | 0 |
| 248 | 20231012 | 152800 | 1728482460 | 9380 | 9380 | 9380 | 9380 | 0 |
| 249 | 20231012 | 152700 | 1728482460 | 9380 | 9380 | 9380 | 9380 | 0 |
| 250 | 20231012 | 152600 | 1728482460 | 9380 | 9380 | 9380 | 9380 | 0 |
| 251 | 20231012 | 152500 | 1728482460 | 9380 | 9380 | 9380 | 9380 | 0 |
| 252 | 20231012 | 152400 | 1728482460 | 9380 | 9380 | 9380 | 9380 | 0 |
| 253 | 20231012 | 152300 | 1728482460 | 9380 | 9380 | 9380 | 9380 | 0 |
| 254 | 20231012 | 152200 | 1728482460 | 9380 | 9380 | 9380 | 9380 | 0 |
| 255 | 20231012 | 152100 | 1728482460 | 9380 | 9380 | 9380 | 9380 | 0 |
| 256 | 20231012 | 152000 | 1728482460 | 9380 | 9380 | 9380 | 9380 | 0 |
| 257 | 20231012 | 151900 | 1728482460 | 9380 | 9390 | 9400 | 9380 | 915 |
| 258 | 20231012 | 151800 | 1719895510 | 9380 | 9400 | 9400 | 9380 | 207 |
| 259 | 20231012 | 151700 | 1717952470 | 9400 | 9400 | 9400 | 9390 | 470 |
| 260 | 20231012 | 151600 | 1713538630 | 9400 | 9400 | 9400 | 9400 | 343 |
| 261 | 20231012 | 151500 | 1710314430 | 9390 | 9420 | 9420 | 9370 | 1640 |
| 262 | 20231012 | 151400 | 1694920120 | 9420 | 9420 | 9430 | 9420 | 281 |
| 263 | 20231012 | 151300 | 1692273090 | 9430 | 9430 | 9430 | 9420 | 2469 |
| 264 | 20231012 | 151200 | 1669010820 | 9430 | 9430 | 9430 | 9430 | 64 |
| 265 | 20231012 | 151100 | 1668407300 | 9420 | 9420 | 9430 | 9420 | 94 |
| 266 | 20231012 | 151000 | 1667521580 | 9430 | 9420 | 9430 | 9420 | 115 |
| 267 | 20231012 | 150900 | 1666438030 | 9430 | 9430 | 9430 | 9420 | 204 |
| 268 | 20231012 | 150800 | 1664514710 | 9420 | 9420 | 9420 | 9420 | 205 |
| 269 | 20231012 | 150700 | 1662583610 | 9430 | 9410 | 9430 | 9410 | 1378 |
| 270 | 20231012 | 150600 | 1649602660 | 9410 | 9420 | 9420 | 9410 | 58 |
| 271 | 20231012 | 150500 | 1649056860 | 9410 | 9420 | 9420 | 9410 | 550 |
| 272 | 20231012 | 150400 | 1643881120 | 9420 | 9410 | 9420 | 9410 | 826 |
| 273 | 20231012 | 150300 | 1636106860 | 9400 | 9390 | 9400 | 9390 | 884 |
| 274 | 20231012 | 150200 | 1627797360 | 9390 | 9400 | 9400 | 9390 | 771 |
| 275 | 20231012 | 150100 | 1620557520 | 9400 | 9400 | 9400 | 9390 | 300 |
| 276 | 20231012 | 150000 | 1617740160 | 9400 | 9400 | 9400 | 9400 | 794 |
| 277 | 20231012 | 145900 | 1610276560 | 9400 | 9400 | 9400 | 9400 | 350 |
| 278 | 20231012 | 145800 | 1606986560 | 9400 | 9400 | 9400 | 9400 | 226 |
| 279 | 20231012 | 145700 | 1604862160 | 9400 | 9400 | 9400 | 9400 | 31 |
| 280 | 20231012 | 145600 | 1604570760 | 9410 | 9410 | 9410 | 9400 | 147 |
| 281 | 20231012 | 145500 | 1603188290 | 9410 | 9410 | 9410 | 9410 | 203 |
| 282 | 20231012 | 145400 | 1601278060 | 9410 | 9410 | 9410 | 9410 | 24 |
| 283 | 20231012 | 145300 | 1601052220 | 9400 | 9400 | 9400 | 9400 | 0 |
| 284 | 20231012 | 145200 | 1601052220 | 9400 | 9400 | 9400 | 9400 | 135 |
| 285 | 20231012 | 145100 | 1599783220 | 9400 | 9400 | 9400 | 9400 | 24 |
| 286 | 20231012 | 145000 | 1599557620 | 9400 | 9400 | 9400 | 9400 | 103 |
| 287 | 20231012 | 144900 | 1598589420 | 9400 | 9400 | 9400 | 9400 | 0 |
| 288 | 20231012 | 144800 | 1598589420 | 9400 | 9400 | 9400 | 9400 | 850 |
| 289 | 20231012 | 144700 | 1590599420 | 9400 | 9400 | 9400 | 9400 | 7 |
| 290 | 20231012 | 144600 | 1590533620 | 9400 | 9400 | 9400 | 9400 | 155 |
| 291 | 20231012 | 144500 | 1589076620 | 9400 | 9400 | 9400 | 9400 | 101 |
| 292 | 20231012 | 144400 | 1588127220 | 9390 | 9390 | 9390 | 9390 | 0 |
| 293 | 20231012 | 144300 | 1588127220 | 9390 | 9390 | 9390 | 9390 | 1206 |
| 294 | 20231012 | 144200 | 1576802880 | 9400 | 9400 | 9400 | 9400 | 420 |
| 295 | 20231012 | 144100 | 1572854880 | 9400 | 9390 | 9400 | 9390 | 28 |
| 296 | 20231012 | 144000 | 1572591720 | 9400 | 9400 | 9400 | 9390 | 370 |
| 297 | 20231012 | 143900 | 1569113820 | 9390 | 9390 | 9390 | 9390 | 71 |
| 298 | 20231012 | 143800 | 1568447130 | 9410 | 9410 | 9410 | 9410 | 101 |
| 299 | 20231012 | 143700 | 1567496720 | 9420 | 9410 | 9420 | 9410 | 130 |
| 300 | 20231012 | 143600 | 1566273320 | 9420 | 9400 | 9420 | 9400 | 460 |
| 301 | 20231012 | 143500 | 1561943100 | 9390 | 9390 | 9390 | 9390 | 106 |
| 302 | 20231012 | 143400 | 1560947760 | 9400 | 9390 | 9400 | 9390 | 3 |
| 303 | 20231012 | 143300 | 1560919570 | 9400 | 9400 | 9400 | 9400 | 39 |
| 304 | 20231012 | 143200 | 1560552970 | 9390 | 9400 | 9420 | 9390 | 1855 |
| 305 | 20231012 | 143100 | 1543098440 | 9390 | 9370 | 9390 | 9370 | 1229 |
| 306 | 20231012 | 143000 | 1531579080 | 9370 | 9370 | 9370 | 9370 | 187 |
| 307 | 20231012 | 142900 | 1529826890 | 9370 | 9360 | 9370 | 9360 | 250 |
| 308 | 20231012 | 142800 | 1527486390 | 9360 | 9360 | 9370 | 9360 | 65 |
| 309 | 20231012 | 142700 | 1526877920 | 9370 | 9370 | 9370 | 9360 | 1173 |
| 310 | 20231012 | 142600 | 1515897910 | 9370 | 9370 | 9380 | 9370 | 197 |
| 311 | 20231012 | 142500 | 1514051960 | 9370 | 9370 | 9370 | 9370 | 343 |
| 312 | 20231012 | 142400 | 1510838050 | 9380 | 9380 | 9380 | 9370 | 70 |
| 313 | 20231012 | 142300 | 1510182030 | 9370 | 9370 | 9370 | 9370 | 435 |
| 314 | 20231012 | 142200 | 1506106080 | 9380 | 9380 | 9380 | 9380 | 91 |
| 315 | 20231012 | 142100 | 1505252500 | 9370 | 9380 | 9380 | 9370 | 342 |
| 316 | 20231012 | 142000 | 1502047540 | 9380 | 9380 | 9380 | 9380 | 12 |
| 317 | 20231012 | 141900 | 1501934980 | 9380 | 9370 | 9380 | 9370 | 523 |
| 318 | 20231012 | 141800 | 1497033850 | 9370 | 9370 | 9370 | 9360 | 786 |
| 319 | 20231012 | 141700 | 1489676030 | 9370 | 9370 | 9370 | 9370 | 172 |
| 320 | 20231012 | 141600 | 1488064390 | 9370 | 9400 | 9400 | 9370 | 2675 |
| 321 | 20231012 | 141500 | 1462977180 | 9400 | 9400 | 9400 | 9400 | 24 |
| 322 | 20231012 | 141400 | 1462751580 | 9400 | 9400 | 9400 | 9400 | 92 |
| 323 | 20231012 | 141300 | 1461886780 | 9400 | 9390 | 9400 | 9390 | 177 |
| 324 | 20231012 | 141200 | 1460224650 | 9400 | 9400 | 9400 | 9400 | 416 |
| 325 | 20231012 | 141100 | 1456314250 | 9410 | 9410 | 9410 | 9410 | 0 |
| 326 | 20231012 | 141000 | 1456314250 | 9410 | 9410 | 9410 | 9410 | 0 |
| 327 | 20231012 | 140900 | 1456314250 | 9410 | 9410 | 9410 | 9410 | 24 |
| 328 | 20231012 | 140800 | 1456088410 | 9400 | 9400 | 9400 | 9400 | 298 |
| 329 | 20231012 | 140700 | 1453287210 | 9400 | 9400 | 9400 | 9390 | 22 |
| 330 | 20231012 | 140600 | 1453080600 | 9420 | 9410 | 9420 | 9410 | 470 |
| 331 | 20231012 | 140500 | 1448657870 | 9410 | 9410 | 9410 | 9410 | 1 |
| 332 | 20231012 | 140400 | 1448648460 | 9400 | 9400 | 9400 | 9400 | 981 |
| 333 | 20231012 | 140300 | 1439427060 | 9400 | 9410 | 9410 | 9400 | 256 |
| 334 | 20231012 | 140200 | 1437020650 | 9400 | 9390 | 9400 | 9390 | 802 |
| 335 | 20231012 | 140100 | 1429487670 | 9390 | 9390 | 9390 | 9390 | 559 |
| 336 | 20231012 | 140000 | 1424238660 | 9390 | 9390 | 9390 | 9390 | 0 |
| 337 | 20231012 | 135900 | 1424238660 | 9390 | 9390 | 9390 | 9390 | 11 |
| 338 | 20231012 | 135800 | 1424135370 | 9390 | 9390 | 9390 | 9390 | 0 |
| 339 | 20231012 | 135700 | 1424135370 | 9390 | 9390 | 9390 | 9390 | 51 |
| 340 | 20231012 | 135600 | 1423656480 | 9380 | 9380 | 9380 | 9380 | 100 |
| 341 | 20231012 | 135500 | 1422718480 | 9390 | 9380 | 9390 | 9380 | 36 |
| 342 | 20231012 | 135400 | 1422380450 | 9390 | 9390 | 9390 | 9390 | 1 |
| 343 | 20231012 | 135300 | 1422371060 | 9390 | 9400 | 9400 | 9390 | 2442 |
| 344 | 20231012 | 135200 | 1399439720 | 9400 | 9400 | 9400 | 9400 | 543 |
| 345 | 20231012 | 135100 | 1394335520 | 9400 | 9400 | 9400 | 9400 | 293 |
| 346 | 20231012 | 135000 | 1391581320 | 9400 | 9400 | 9400 | 9400 | 111 |
| 347 | 20231012 | 134900 | 1390537920 | 9400 | 9400 | 9400 | 9400 | 0 |
| 348 | 20231012 | 134800 | 1390537920 | 9400 | 9400 | 9400 | 9400 | 116 |
| 349 | 20231012 | 134700 | 1389447520 | 9400 | 9390 | 9400 | 9390 | 293 |
| 350 | 20231012 | 134600 | 1386695740 | 9390 | 9390 | 9390 | 9390 | 118 |
| 351 | 20231012 | 134500 | 1385587720 | 9390 | 9390 | 9390 | 9390 | 1 |
| 352 | 20231012 | 134400 | 1385578330 | 9390 | 9380 | 9390 | 9380 | 1025 |
| 353 | 20231012 | 134300 | 1375959710 | 9380 | 9380 | 9380 | 9380 | 265 |
| 354 | 20231012 | 134200 | 1373474010 | 9370 | 9380 | 9380 | 9370 | 275 |
| 355 | 20231012 | 134100 | 1370894570 | 9390 | 9390 | 9390 | 9390 | 100 |
| 356 | 20231012 | 134000 | 1369955570 | 9390 | 9380 | 9390 | 9380 | 1166 |
| 357 | 20231012 | 133900 | 1359018010 | 9380 | 9390 | 9390 | 9380 | 480 |
| 358 | 20231012 | 133800 | 1354510870 | 9390 | 9390 | 9390 | 9390 | 50 |
| 359 | 20231012 | 133700 | 1354041370 | 9390 | 9400 | 9400 | 9390 | 224 |
| 360 | 20231012 | 133600 | 1351936220 | 9390 | 9390 | 9390 | 9390 | 10 |
| 361 | 20231012 | 133500 | 1351842320 | 9390 | 9400 | 9400 | 9390 | 367 |
| 362 | 20231012 | 133400 | 1348393590 | 9410 | 9420 | 9430 | 9410 | 1089 |
| 363 | 20231012 | 133300 | 1338129520 | 9420 | 9420 | 9420 | 9420 | 0 |
| 364 | 20231012 | 133200 | 1338129520 | 9420 | 9430 | 9430 | 9420 | 1368 |
| 365 | 20231012 | 133100 | 1325233850 | 9410 | 9410 | 9410 | 9410 | 0 |
| 366 | 20231012 | 133000 | 1325233850 | 9410 | 9400 | 9410 | 9400 | 1083 |
| 367 | 20231012 | 132900 | 1315051770 | 9400 | 9400 | 9400 | 9400 | 100 |
| 368 | 20231012 | 132800 | 1314111770 | 9400 | 9400 | 9400 | 9400 | 6 |
| 369 | 20231012 | 132700 | 1314055370 | 9400 | 9400 | 9400 | 9400 | 23 |
| 370 | 20231012 | 132600 | 1313839170 | 9400 | 9400 | 9400 | 9400 | 94 |
| 371 | 20231012 | 132500 | 1312955570 | 9390 | 9390 | 9390 | 9390 | 176 |
| 372 | 20231012 | 132400 | 1311302930 | 9390 | 9390 | 9390 | 9390 | 217 |
| 373 | 20231012 | 132300 | 1309265300 | 9390 | 9390 | 9390 | 9390 | 10 |
| 374 | 20231012 | 132200 | 1309171400 | 9390 | 9380 | 9390 | 9380 | 3026 |
| 375 | 20231012 | 132100 | 1280757520 | 9380 | 9380 | 9390 | 9380 | 102 |
| 376 | 20231012 | 132000 | 1279800740 | 9390 | 9380 | 9390 | 9380 | 497 |
| 377 | 20231012 | 131900 | 1275134740 | 9380 | 9380 | 9380 | 9380 | 0 |
| 378 | 20231012 | 131800 | 1275134740 | 9380 | 9370 | 9380 | 9360 | 3585 |
| 379 | 20231012 | 131700 | 1241551300 | 9370 | 9380 | 9380 | 9370 | 1713 |
| 380 | 20231012 | 131600 | 1225495450 | 9380 | 9380 | 9380 | 9380 | 0 |
| 381 | 20231012 | 131500 | 1225495450 | 9380 | 9390 | 9390 | 9380 | 1010 |
| 382 | 20231012 | 131400 | 1216012250 | 9390 | 9390 | 9390 | 9390 | 45 |
| 383 | 20231012 | 131300 | 1215589700 | 9400 | 9400 | 9400 | 9400 | 32 |
| 384 | 20231012 | 131200 | 1215288900 | 9390 | 9400 | 9400 | 9390 | 2 |
| 385 | 20231012 | 131100 | 1215270110 | 9390 | 9390 | 9390 | 9390 | 29 |
| 386 | 20231012 | 131000 | 1214997800 | 9390 | 9390 | 9390 | 9390 | 277 |
| 387 | 20231012 | 130900 | 1212396770 | 9400 | 9400 | 9400 | 9400 | 0 |
| 388 | 20231012 | 130800 | 1212396770 | 9400 | 9400 | 9400 | 9400 | 24 |
| 389 | 20231012 | 130700 | 1212171170 | 9390 | 9390 | 9390 | 9390 | 89 |
| 390 | 20231012 | 130600 | 1211335460 | 9390 | 9390 | 9390 | 9390 | 182 |
| 391 | 20231012 | 130500 | 1209626480 | 9390 | 9390 | 9390 | 9390 | 165 |
| 392 | 20231012 | 130400 | 1208077130 | 9390 | 9380 | 9390 | 9380 | 400 |
| 393 | 20231012 | 130300 | 1204325120 | 9380 | 9380 | 9380 | 9380 | 232 |
| 394 | 20231012 | 130200 | 1202148960 | 9380 | 9390 | 9390 | 9380 | 484 |
| 395 | 20231012 | 130100 | 1197608940 | 9390 | 9380 | 9390 | 9380 | 457 |
| 396 | 20231012 | 130000 | 1193320040 | 9380 | 9390 | 9390 | 9380 | 794 |
| 397 | 20231012 | 125900 | 1185872200 | 9390 | 9390 | 9390 | 9390 | 772 |
| 398 | 20231012 | 125800 | 1178623120 | 9390 | 9380 | 9390 | 9380 | 125 |
| 399 | 20231012 | 125700 | 1177450070 | 9370 | 9370 | 9370 | 9360 | 3534 |
| 400 | 20231012 | 125600 | 1144353050 | 9380 | 9390 | 9390 | 9380 | 632 |
| 401 | 20231012 | 125500 | 1138423980 | 9400 | 9400 | 9400 | 9400 | 200 |
| 402 | 20231012 | 125400 | 1136543980 | 9410 | 9410 | 9410 | 9410 | 39 |
| 403 | 20231012 | 125300 | 1136176990 | 9410 | 9410 | 9410 | 9410 | 14 |
| 404 | 20231012 | 125200 | 1136045250 | 9420 | 9420 | 9420 | 9420 | 0 |
| 405 | 20231012 | 125100 | 1136045250 | 9420 | 9420 | 9420 | 9420 | 23 |
| 406 | 20231012 | 125000 | 1135828590 | 9430 | 9400 | 9430 | 9400 | 952 |
| 407 | 20231012 | 124900 | 1126866020 | 9410 | 9410 | 9410 | 9410 | 1 |
| 408 | 20231012 | 124800 | 1126856610 | 9410 | 9410 | 9410 | 9410 | 8 |
| 409 | 20231012 | 124700 | 1126781330 | 9410 | 9410 | 9410 | 9410 | 0 |
| 410 | 20231012 | 124600 | 1126781330 | 9410 | 9410 | 9410 | 9410 | 85 |
| 411 | 20231012 | 124500 | 1125981480 | 9410 | 9410 | 9410 | 9410 | 1515 |
| 412 | 20231012 | 124400 | 1111725330 | 9430 | 9410 | 9430 | 9410 | 605 |
| 413 | 20231012 | 124300 | 1106024400 | 9400 | 9420 | 9420 | 9400 | 213 |
| 414 | 20231012 | 124200 | 1104022010 | 9420 | 9420 | 9420 | 9420 | 0 |
| 415 | 20231012 | 124100 | 1104022010 | 9420 | 9420 | 9420 | 9420 | 0 |
| 416 | 20231012 | 124000 | 1104022010 | 9420 | 9420 | 9420 | 9420 | 84 |
| 417 | 20231012 | 123900 | 1103230730 | 9430 | 9440 | 9440 | 9430 | 4 |
| 418 | 20231012 | 123800 | 1103193000 | 9430 | 9430 | 9430 | 9430 | 0 |
| 419 | 20231012 | 123700 | 1103193000 | 9430 | 9430 | 9430 | 9430 | 0 |
| 420 | 20231012 | 123600 | 1103193000 | 9430 | 9400 | 9430 | 9400 | 2512 |
| 421 | 20231012 | 123500 | 1079544030 | 9400 | 9400 | 9400 | 9400 | 0 |
| 422 | 20231012 | 123400 | 1079544030 | 9400 | 9400 | 9400 | 9400 | 50 |
| 423 | 20231012 | 123300 | 1079074030 | 9400 | 9400 | 9400 | 9400 | 0 |
| 424 | 20231012 | 123200 | 1079074030 | 9400 | 9400 | 9400 | 9400 | 80 |
| 425 | 20231012 | 123100 | 1078322030 | 9410 | 9410 | 9410 | 9410 | 0 |
| 426 | 20231012 | 123000 | 1078322030 | 9410 | 9410 | 9410 | 9410 | 318 |
| 427 | 20231012 | 122900 | 1075329650 | 9410 | 9410 | 9410 | 9410 | 7 |
| 428 | 20231012 | 122800 | 1075263780 | 9410 | 9410 | 9410 | 9410 | 22 |
| 429 | 20231012 | 122700 | 1075056760 | 9410 | 9410 | 9410 | 9410 | 0 |
| 430 | 20231012 | 122600 | 1075056760 | 9410 | 9390 | 9440 | 9390 | 935 |
| 431 | 20231012 | 122500 | 1066254180 | 9390 | 9390 | 9400 | 9380 | 5466 |
| 432 | 20231012 | 122400 | 1014977010 | 9390 | 9390 | 9390 | 9390 | 463 |
| 433 | 20231012 | 122300 | 1010629440 | 9390 | 9390 | 9390 | 9390 | 116 |
| 434 | 20231012 | 122200 | 1009540200 | 9380 | 9390 | 9390 | 9380 | 1643 |
| 435 | 20231012 | 122100 | 994112630 | 9390 | 9390 | 9390 | 9390 | 3874 |
| 436 | 20231012 | 122000 | 957735770 | 9400 | 9420 | 9420 | 9400 | 417 |
| 437 | 20231012 | 121900 | 953815360 | 9440 | 9440 | 9440 | 9440 | 1 |
| 438 | 20231012 | 121800 | 953805920 | 9440 | 9440 | 9440 | 9440 | 1 |
| 439 | 20231012 | 121700 | 953796480 | 9440 | 9440 | 9440 | 9440 | 190 |
| 440 | 20231012 | 121600 | 952002880 | 9440 | 9440 | 9440 | 9440 | 99 |
| 441 | 20231012 | 121500 | 951068320 | 9430 | 9430 | 9430 | 9430 | 21 |
| 442 | 20231012 | 121400 | 950870290 | 9440 | 9440 | 9440 | 9440 | 0 |
| 443 | 20231012 | 121300 | 950870290 | 9440 | 9410 | 9450 | 9410 | 462 |
| 444 | 20231012 | 121200 | 946511600 | 9410 | 9400 | 9410 | 9400 | 25 |
| 445 | 20231012 | 121100 | 946276370 | 9450 | 9440 | 9450 | 9440 | 101 |
| 446 | 20231012 | 121000 | 945322920 | 9440 | 9410 | 9440 | 9410 | 1188 |
| 447 | 20231012 | 120900 | 934134400 | 9410 | 9410 | 9410 | 9410 | 10 |
| 448 | 20231012 | 120800 | 934040300 | 9410 | 9400 | 9410 | 9400 | 60 |
| 449 | 20231012 | 120700 | 933475960 | 9390 | 9400 | 9400 | 9390 | 521 |
| 450 | 20231012 | 120600 | 928578580 | 9390 | 9400 | 9400 | 9390 | 310 |
| 451 | 20231012 | 120500 | 925667620 | 9390 | 9400 | 9400 | 9390 | 433 |
| 452 | 20231012 | 120400 | 921599950 | 9390 | 9390 | 9390 | 9390 | 125 |
| 453 | 20231012 | 120300 | 920426200 | 9400 | 9400 | 9400 | 9400 | 0 |
| 454 | 20231012 | 120200 | 920426200 | 9400 | 9410 | 9410 | 9400 | 150 |
| 455 | 20231012 | 120100 | 919015940 | 9410 | 9410 | 9410 | 9410 | 4 |
| 456 | 20231012 | 120000 | 918978300 | 9400 | 9400 | 9400 | 9400 | 0 |
| 457 | 20231012 | 115900 | 918978300 | 9400 | 9410 | 9410 | 9400 | 35 |
| 458 | 20231012 | 115800 | 918649260 | 9410 | 9400 | 9410 | 9400 | 1394 |
| 459 | 20231012 | 115700 | 905545490 | 9390 | 9390 | 9390 | 9390 | 0 |
| 460 | 20231012 | 115600 | 905545490 | 9390 | 9390 | 9390 | 9390 | 0 |
| 461 | 20231012 | 115500 | 905545490 | 9390 | 9390 | 9390 | 9390 | 1 |
| 462 | 20231012 | 115400 | 905536100 | 9400 | 9390 | 9400 | 9390 | 212 |
| 463 | 20231012 | 115300 | 903545320 | 9390 | 9390 | 9390 | 9390 | 363 |
| 464 | 20231012 | 115200 | 900136750 | 9390 | 9390 | 9390 | 9390 | 80 |
| 465 | 20231012 | 115100 | 899385550 | 9400 | 9400 | 9400 | 9400 | 1 |
| 466 | 20231012 | 115000 | 899376150 | 9400 | 9390 | 9400 | 9390 | 342 |
| 467 | 20231012 | 114900 | 896164730 | 9390 | 9390 | 9390 | 9390 | 121 |
| 468 | 20231012 | 114800 | 895028540 | 9400 | 9400 | 9400 | 9400 | 197 |
| 469 | 20231012 | 114700 | 893176740 | 9400 | 9400 | 9400 | 9400 | 79 |
| 470 | 20231012 | 114600 | 892434140 | 9400 | 9400 | 9400 | 9400 | 0 |
| 471 | 20231012 | 114500 | 892434140 | 9400 | 9400 | 9410 | 9400 | 569 |
| 472 | 20231012 | 114400 | 887081530 | 9400 | 9410 | 9410 | 9400 | 610 |
| 473 | 20231012 | 114300 | 881347520 | 9410 | 9410 | 9410 | 9410 | 4 |
| 474 | 20231012 | 114200 | 881309880 | 9410 | 9410 | 9410 | 9410 | 0 |
| 475 | 20231012 | 114100 | 881309880 | 9410 | 9410 | 9410 | 9410 | 0 |
| 476 | 20231012 | 114000 | 881309880 | 9410 | 9410 | 9410 | 9410 | 237 |
| 477 | 20231012 | 113900 | 879079710 | 9410 | 9410 | 9410 | 9410 | 0 |
| 478 | 20231012 | 113800 | 879079710 | 9410 | 9410 | 9410 | 9410 | 0 |
| 479 | 20231012 | 113700 | 879079710 | 9410 | 9390 | 9410 | 9390 | 645 |
| 480 | 20231012 | 113600 | 873016750 | 9390 | 9420 | 9420 | 9390 | 3357 |
| 481 | 20231012 | 113500 | 841459710 | 9430 | 9430 | 9430 | 9430 | 5 |
| 482 | 20231012 | 113400 | 841412560 | 9430 | 9430 | 9430 | 9430 | 0 |
| 483 | 20231012 | 113300 | 841412560 | 9430 | 9420 | 9430 | 9420 | 670 |
| 484 | 20231012 | 113200 | 835101140 | 9420 | 9410 | 9420 | 9410 | 108 |
| 485 | 20231012 | 113100 | 834084830 | 9410 | 9410 | 9410 | 9410 | 897 |
| 486 | 20231012 | 113000 | 825644060 | 9420 | 9420 | 9420 | 9420 | 509 |
| 487 | 20231012 | 112900 | 820849280 | 9410 | 9410 | 9410 | 9410 | 53 |
| 488 | 20231012 | 112800 | 820350550 | 9420 | 9420 | 9420 | 9410 | 476 |
| 489 | 20231012 | 112700 | 815867400 | 9430 | 9430 | 9430 | 9430 | 61 |
| 490 | 20231012 | 112600 | 815292170 | 9420 | 9440 | 9440 | 9420 | 451 |
| 491 | 20231012 | 112500 | 811041420 | 9440 | 9440 | 9440 | 9440 | 3 |
| 492 | 20231012 | 112400 | 811013100 | 9430 | 9440 | 9440 | 9430 | 203 |
| 493 | 20231012 | 112300 | 809098780 | 9440 | 9440 | 9440 | 9440 | 1 |
| 494 | 20231012 | 112200 | 809089340 | 9440 | 9440 | 9440 | 9430 | 40 |
| 495 | 20231012 | 112100 | 808711880 | 9440 | 9430 | 9440 | 9430 | 128 |
| 496 | 20231012 | 112000 | 807504440 | 9440 | 9440 | 9440 | 9440 | 2 |
| 497 | 20231012 | 111900 | 807485560 | 9440 | 9440 | 9440 | 9430 | 41 |
| 498 | 20231012 | 111800 | 807098810 | 9430 | 9440 | 9440 | 9430 | 303 |
| 499 | 20231012 | 111700 | 804241470 | 9440 | 9450 | 9450 | 9440 | 708 |
| 500 | 20231012 | 111600 | 797557790 | 9450 | 9450 | 9450 | 9450 | 1 |
| 501 | 20231012 | 111500 | 797548340 | 9440 | 9450 | 9450 | 9440 | 58 |
| 502 | 20231012 | 111400 | 797000250 | 9450 | 9450 | 9450 | 9440 | 570 |
| 503 | 20231012 | 111300 | 791616080 | 9450 | 9450 | 9450 | 9450 | 1 |
| 504 | 20231012 | 111200 | 791606630 | 9450 | 9450 | 9450 | 9450 | 1 |
| 505 | 20231012 | 111100 | 791597180 | 9450 | 9450 | 9450 | 9450 | 101 |
| 506 | 20231012 | 111000 | 790642730 | 9450 | 9450 | 9450 | 9450 | 1007 |
| 507 | 20231012 | 110900 | 781126580 | 9440 | 9470 | 9470 | 9440 | 183 |
| 508 | 20231012 | 110800 | 779398320 | 9480 | 9490 | 9490 | 9480 | 34 |
| 509 | 20231012 | 110700 | 779075750 | 9480 | 9460 | 9480 | 9460 | 684 |
| 510 | 20231012 | 110600 | 772594010 | 9460 | 9470 | 9470 | 9460 | 50 |
| 511 | 20231012 | 110500 | 772120610 | 9460 | 9470 | 9470 | 9460 | 7 |
| 512 | 20231012 | 110400 | 772054330 | 9480 | 9490 | 9490 | 9480 | 14 |
| 513 | 20231012 | 110300 | 771921600 | 9500 | 9500 | 9510 | 9500 | 1048 |
| 514 | 20231012 | 110200 | 761965410 | 9500 | 9470 | 9500 | 9470 | 8513 |
| 515 | 20231012 | 110100 | 681150130 | 9480 | 9460 | 9480 | 9460 | 1786 |
| 516 | 20231012 | 110000 | 664234720 | 9460 | 9440 | 9460 | 9440 | 335 |
| 517 | 20231012 | 105900 | 661070810 | 9440 | 9430 | 9440 | 9430 | 6 |
| 518 | 20231012 | 105800 | 661014180 | 9430 | 9430 | 9430 | 9430 | 90 |
| 519 | 20231012 | 105700 | 660165480 | 9430 | 9440 | 9440 | 9430 | 345 |
| 520 | 20231012 | 105600 | 656910020 | 9430 | 9430 | 9430 | 9430 | 258 |
| 521 | 20231012 | 105500 | 654477080 | 9430 | 9460 | 9460 | 9430 | 813 |
| 522 | 20231012 | 105400 | 646800650 | 9460 | 9450 | 9460 | 9450 | 83 |
| 523 | 20231012 | 105300 | 646016030 | 9450 | 9450 | 9450 | 9450 | 88 |
| 524 | 20231012 | 105200 | 645184430 | 9450 | 9450 | 9450 | 9450 | 29 |
| 525 | 20231012 | 105100 | 644910380 | 9450 | 9450 | 9450 | 9450 | 350 |
| 526 | 20231012 | 105000 | 641602880 | 9450 | 9450 | 9450 | 9450 | 262 |
| 527 | 20231012 | 104900 | 639126980 | 9450 | 9460 | 9460 | 9450 | 598 |
| 528 | 20231012 | 104800 | 633475850 | 9460 | 9460 | 9460 | 9450 | 306 |
| 529 | 20231012 | 104700 | 630581610 | 9460 | 9430 | 9460 | 9430 | 1139 |
| 530 | 20231012 | 104600 | 619825270 | 9430 | 9430 | 9430 | 9430 | 183 |
| 531 | 20231012 | 104500 | 618099580 | 9430 | 9440 | 9440 | 9430 | 40 |
| 532 | 20231012 | 104400 | 617722140 | 9430 | 9430 | 9430 | 9430 | 123 |
| 533 | 20231012 | 104300 | 616562250 | 9430 | 9430 | 9430 | 9430 | 226 |
| 534 | 20231012 | 104200 | 614431070 | 9430 | 9430 | 9430 | 9430 | 6 |
| 535 | 20231012 | 104100 | 614374490 | 9430 | 9420 | 9430 | 9420 | 187 |
| 536 | 20231012 | 104000 | 612612710 | 9410 | 9410 | 9410 | 9410 | 322 |
| 537 | 20231012 | 103900 | 609582690 | 9410 | 9410 | 9410 | 9410 | 0 |
| 538 | 20231012 | 103800 | 609582690 | 9410 | 9400 | 9410 | 9400 | 238 |
| 539 | 20231012 | 103700 | 607344660 | 9400 | 9400 | 9400 | 9400 | 0 |
| 540 | 20231012 | 103600 | 607344660 | 9400 | 9390 | 9400 | 9360 | 867 |
| 541 | 20231012 | 103500 | 599212020 | 9390 | 9390 | 9390 | 9370 | 1571 |
| 542 | 20231012 | 103400 | 584480720 | 9400 | 9400 | 9400 | 9400 | 5 |
| 543 | 20231012 | 103300 | 584433720 | 9400 | 9400 | 9400 | 9400 | 2 |
| 544 | 20231012 | 103200 | 584414920 | 9400 | 9390 | 9400 | 9390 | 75 |
| 545 | 20231012 | 103100 | 583710660 | 9390 | 9390 | 9390 | 9380 | 832 |
| 546 | 20231012 | 103000 | 575898400 | 9400 | 9420 | 9420 | 9400 | 150 |
| 547 | 20231012 | 102900 | 574486190 | 9420 | 9420 | 9420 | 9420 | 1 |
| 548 | 20231012 | 102800 | 574476770 | 9430 | 9430 | 9430 | 9430 | 24 |
| 549 | 20231012 | 102700 | 574250450 | 9430 | 9430 | 9430 | 9430 | 310 |
| 550 | 20231012 | 102600 | 571327150 | 9420 | 9420 | 9420 | 9420 | 2 |
| 551 | 20231012 | 102500 | 571308310 | 9430 | 9420 | 9430 | 9420 | 930 |
| 552 | 20231012 | 102400 | 562545230 | 9420 | 9420 | 9420 | 9420 | 195 |
| 553 | 20231012 | 102300 | 560708330 | 9430 | 9430 | 9430 | 9430 | 24 |
| 554 | 20231012 | 102200 | 560482010 | 9430 | 9430 | 9430 | 9430 | 2 |
| 555 | 20231012 | 102100 | 560463150 | 9420 | 9390 | 9420 | 9390 | 231 |
| 556 | 20231012 | 102000 | 558289500 | 9380 | 9400 | 9410 | 9380 | 1167 |
| 557 | 20231012 | 101900 | 547335670 | 9410 | 9410 | 9410 | 9410 | 25 |
| 558 | 20231012 | 101800 | 547100420 | 9410 | 9410 | 9410 | 9410 | 20 |
| 559 | 20231012 | 101700 | 546912220 | 9410 | 9400 | 9410 | 9400 | 43 |
| 560 | 20231012 | 101600 | 546508010 | 9400 | 9380 | 9400 | 9380 | 150 |
| 561 | 20231012 | 101500 | 545099570 | 9390 | 9390 | 9390 | 9380 | 302 |
| 562 | 20231012 | 101400 | 542266730 | 9390 | 9390 | 9390 | 9380 | 259 |
| 563 | 20231012 | 101300 | 539834970 | 9390 | 9420 | 9420 | 9390 | 574 |
| 564 | 20231012 | 101200 | 534439560 | 9420 | 9420 | 9420 | 9420 | 100 |
| 565 | 20231012 | 101100 | 533497560 | 9420 | 9410 | 9440 | 9400 | 1030 |
| 566 | 20231012 | 101000 | 523801940 | 9430 | 9410 | 9430 | 9410 | 872 |
| 567 | 20231012 | 100900 | 515587480 | 9420 | 9400 | 9420 | 9400 | 538 |
| 568 | 20231012 | 100800 | 510527720 | 9400 | 9400 | 9400 | 9400 | 104 |
| 569 | 20231012 | 100700 | 509550120 | 9400 | 9400 | 9400 | 9400 | 163 |
| 570 | 20231012 | 100600 | 508017920 | 9400 | 9420 | 9420 | 9400 | 207 |
| 571 | 20231012 | 100500 | 506071170 | 9420 | 9410 | 9420 | 9410 | 33 |
| 572 | 20231012 | 100400 | 505760430 | 9400 | 9390 | 9400 | 9390 | 632 |
| 573 | 20231012 | 100300 | 499819700 | 9390 | 9380 | 9390 | 9380 | 926 |
| 574 | 20231012 | 100200 | 491125060 | 9380 | 9380 | 9380 | 9380 | 46 |
| 575 | 20231012 | 100100 | 490693580 | 9380 | 9380 | 9380 | 9380 | 250 |
| 576 | 20231012 | 100000 | 488348580 | 9390 | 9380 | 9390 | 9380 | 175 |
| 577 | 20231012 | 095900 | 486706330 | 9390 | 9390 | 9390 | 9390 | 0 |
| 578 | 20231012 | 095800 | 486706330 | 9390 | 9380 | 9390 | 9380 | 106 |
| 579 | 20231012 | 095700 | 485711000 | 9380 | 9390 | 9390 | 9380 | 26 |
| 580 | 20231012 | 095600 | 485466880 | 9380 | 9400 | 9400 | 9380 | 184 |
| 581 | 20231012 | 095500 | 483740870 | 9400 | 9400 | 9400 | 9400 | 0 |
| 582 | 20231012 | 095400 | 483740870 | 9400 | 9420 | 9420 | 9390 | 1179 |
| 583 | 20231012 | 095300 | 472658350 | 9420 | 9420 | 9420 | 9420 | 0 |
| 584 | 20231012 | 095200 | 472658350 | 9420 | 9430 | 9430 | 9420 | 222 |
| 585 | 20231012 | 095100 | 470566610 | 9430 | 9420 | 9430 | 9420 | 383 |
| 586 | 20231012 | 095000 | 466955160 | 9420 | 9400 | 9420 | 9400 | 1073 |
| 587 | 20231012 | 094900 | 456855530 | 9400 | 9350 | 9400 | 9350 | 987 |
| 588 | 20231012 | 094800 | 447615580 | 9350 | 9350 | 9350 | 9340 | 213 |
| 589 | 20231012 | 094700 | 445624130 | 9340 | 9350 | 9350 | 9340 | 474 |
| 590 | 20231012 | 094600 | 441196230 | 9350 | 9350 | 9350 | 9340 | 249 |
| 591 | 20231012 | 094500 | 438868090 | 9340 | 9350 | 9350 | 9340 | 1530 |
| 592 | 20231012 | 094400 | 424573590 | 9350 | 9350 | 9360 | 9350 | 1033 |
| 593 | 20231012 | 094300 | 414915030 | 9350 | 9350 | 9350 | 9350 | 530 |
| 594 | 20231012 | 094200 | 409959530 | 9360 | 9360 | 9360 | 9360 | 15 |
| 595 | 20231012 | 094100 | 409819130 | 9360 | 9370 | 9370 | 9360 | 476 |
| 596 | 20231012 | 094000 | 405363750 | 9370 | 9360 | 9370 | 9360 | 858 |
| 597 | 20231012 | 093900 | 397330810 | 9360 | 9390 | 9390 | 9360 | 417 |
| 598 | 20231012 | 093800 | 393427000 | 9390 | 9340 | 9390 | 9330 | 403 |
| 599 | 20231012 | 093700 | 389660490 | 9330 | 9370 | 9370 | 9330 | 4444 |
| 600 | 20231012 | 093600 | 348121650 | 9390 | 9390 | 9390 | 9390 | 23 |
| 601 | 20231012 | 093500 | 347905680 | 9390 | 9390 | 9390 | 9390 | 1 |
| 602 | 20231012 | 093400 | 347896290 | 9390 | 9370 | 9400 | 9370 | 858 |
| 603 | 20231012 | 093300 | 339842330 | 9370 | 9360 | 9370 | 9350 | 549 |
| 604 | 20231012 | 093200 | 334703610 | 9360 | 9370 | 9370 | 9360 | 728 |
| 605 | 20231012 | 093100 | 327887670 | 9370 | 9390 | 9400 | 9370 | 1846 |
| 606 | 20231012 | 093000 | 310580830 | 9390 | 9390 | 9400 | 9390 | 130 |
| 607 | 20231012 | 092900 | 309360080 | 9400 | 9390 | 9400 | 9390 | 470 |
| 608 | 20231012 | 092800 | 304946590 | 9390 | 9370 | 9390 | 9370 | 1150 |
| 609 | 20231012 | 092700 | 294168280 | 9380 | 9380 | 9380 | 9370 | 306 |
| 610 | 20231012 | 092600 | 291301000 | 9370 | 9380 | 9390 | 9370 | 1599 |
| 611 | 20231012 | 092500 | 276315170 | 9380 | 9390 | 9390 | 9380 | 692 |
| 612 | 20231012 | 092400 | 269822490 | 9390 | 9390 | 9400 | 9390 | 880 |
| 613 | 20231012 | 092300 | 261559200 | 9400 | 9400 | 9400 | 9400 | 2144 |
| 614 | 20231012 | 092200 | 241405600 | 9400 | 9410 | 9410 | 9400 | 946 |
| 615 | 20231012 | 092100 | 232504740 | 9410 | 9410 | 9420 | 9400 | 1400 |
| 616 | 20231012 | 092000 | 219341700 | 9410 | 9410 | 9410 | 9400 | 109 |
| 617 | 20231012 | 091900 | 218316500 | 9410 | 9410 | 9410 | 9400 | 746 |
| 618 | 20231012 | 091800 | 211296750 | 9410 | 9410 | 9420 | 9410 | 1433 |
| 619 | 20231012 | 091700 | 197812120 | 9410 | 9420 | 9420 | 9410 | 1384 |
| 620 | 20231012 | 091600 | 184788580 | 9410 | 9420 | 9420 | 9410 | 894 |
| 621 | 20231012 | 091500 | 176367700 | 9420 | 9430 | 9430 | 9420 | 13 |
| 622 | 20231012 | 091400 | 176245210 | 9430 | 9430 | 9440 | 9430 | 465 |
| 623 | 20231012 | 091300 | 171860050 | 9430 | 9430 | 9430 | 9430 | 1119 |
| 624 | 20231012 | 091200 | 161307880 | 9430 | 9460 | 9470 | 9430 | 3631 |
| 625 | 20231012 | 091100 | 126977790 | 9460 | 9490 | 9490 | 9460 | 1037 |
| 626 | 20231012 | 091000 | 117159650 | 9490 | 9470 | 9490 | 9460 | 3382 |
| 627 | 20231012 | 090900 | 85098120 | 9460 | 9440 | 9460 | 9440 | 1038 |
| 628 | 20231012 | 090800 | 75290960 | 9440 | 9450 | 9450 | 9440 | 687 |
| 629 | 20231012 | 090700 | 68804020 | 9450 | 9450 | 9460 | 9450 | 671 |
| 630 | 20231012 | 090600 | 62462440 | 9450 | 9450 | 9460 | 9450 | 457 |
| 631 | 20231012 | 090500 | 58142610 | 9440 | 9440 | 9450 | 9440 | 39 |
| 632 | 20231012 | 090400 | 57774310 | 9450 | 9430 | 9450 | 9420 | 1212 |
| 633 | 20231012 | 090300 | 46336700 | 9430 | 9430 | 9430 | 9420 | 1745 |
| 634 | 20231012 | 090200 | 29896630 | 9430 | 9420 | 9470 | 9420 | 206 |
| 635 | 20231012 | 090100 | 27955920 | 9420 | 9450 | 9450 | 9420 | 922 |
| 636 | 20231012 | 090000 | 19250960 | 9390 | 9420 | 9420 | 9390 | 2045 |