32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 190800 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 4061 |
| 3 | 20231019 | 190700 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 4 | 20231019 | 190600 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 5 | 20231019 | 190500 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 6 | 20231019 | 190400 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 7 | 20231019 | 190300 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 8 | 20231019 | 190200 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 9 | 20231019 | 190100 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 10 | 20231019 | 190000 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 11 | 20231019 | 185900 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 12 | 20231019 | 185800 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 13 | 20231019 | 185700 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 14 | 20231019 | 185600 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 15 | 20231019 | 185500 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 16 | 20231019 | 185400 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 17 | 20231019 | 185300 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 18 | 20231019 | 185200 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 19 | 20231019 | 185100 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 20 | 20231019 | 185000 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 21 | 20231019 | 184900 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 22 | 20231019 | 184800 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 23 | 20231019 | 184700 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 24 | 20231019 | 184600 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 25 | 20231019 | 184500 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 26 | 20231019 | 184400 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 27 | 20231019 | 184300 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 28 | 20231019 | 184200 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 29 | 20231019 | 184100 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 30 | 20231019 | 184000 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 31 | 20231019 | 183900 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 32 | 20231019 | 183800 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 4061 |
| 33 | 20231019 | 183700 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 34 | 20231019 | 183600 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 35 | 20231019 | 183500 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 36 | 20231019 | 183400 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 37 | 20231019 | 183300 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 38 | 20231019 | 183200 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 39 | 20231019 | 183100 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 40 | 20231019 | 183000 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 41 | 20231019 | 182900 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 42 | 20231019 | 182800 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 43 | 20231019 | 182700 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 44 | 20231019 | 182600 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 45 | 20231019 | 182500 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 46 | 20231019 | 182400 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 47 | 20231019 | 182300 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 48 | 20231019 | 182200 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 49 | 20231019 | 182100 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 50 | 20231019 | 182000 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 51 | 20231019 | 181900 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 52 | 20231019 | 181800 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 53 | 20231019 | 181700 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 54 | 20231019 | 181600 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 55 | 20231019 | 181500 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 56 | 20231019 | 181400 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 57 | 20231019 | 181300 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 58 | 20231019 | 181200 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 59 | 20231019 | 181100 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 60 | 20231019 | 181000 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 61 | 20231019 | 180900 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 62 | 20231019 | 180800 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 4061 |
| 63 | 20231019 | 180700 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 64 | 20231019 | 180600 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 65 | 20231019 | 180500 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 66 | 20231019 | 180400 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 67 | 20231019 | 180300 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 68 | 20231019 | 180200 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 69 | 20231019 | 180100 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 70 | 20231019 | 180000 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 71 | 20231019 | 175900 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 72 | 20231019 | 175800 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 73 | 20231019 | 175700 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 74 | 20231019 | 175600 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 75 | 20231019 | 175500 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 76 | 20231019 | 175400 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 77 | 20231019 | 175300 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 78 | 20231019 | 175200 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 79 | 20231019 | 175100 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 80 | 20231019 | 175000 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 81 | 20231019 | 174900 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 82 | 20231019 | 174800 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 83 | 20231019 | 174700 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 84 | 20231019 | 174600 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 85 | 20231019 | 174500 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 86 | 20231019 | 174400 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 87 | 20231019 | 174300 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 88 | 20231019 | 174200 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 89 | 20231019 | 174100 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 90 | 20231019 | 174000 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 91 | 20231019 | 173900 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 92 | 20231019 | 173800 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 4061 |
| 93 | 20231019 | 173700 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 94 | 20231019 | 173600 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 95 | 20231019 | 173500 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 96 | 20231019 | 173400 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 97 | 20231019 | 173300 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 98 | 20231019 | 173200 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 99 | 20231019 | 173100 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 100 | 20231019 | 173000 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 101 | 20231019 | 172900 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 102 | 20231019 | 172800 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 103 | 20231019 | 172700 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 104 | 20231019 | 172600 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 105 | 20231019 | 172500 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 106 | 20231019 | 172400 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 107 | 20231019 | 172300 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 108 | 20231019 | 172200 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 109 | 20231019 | 172100 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 110 | 20231019 | 172000 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 111 | 20231019 | 171900 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 112 | 20231019 | 171800 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 113 | 20231019 | 171700 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 114 | 20231019 | 171600 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 115 | 20231019 | 171500 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 116 | 20231019 | 171400 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 117 | 20231019 | 171300 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 118 | 20231019 | 171200 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 119 | 20231019 | 171100 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 120 | 20231019 | 171000 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 121 | 20231019 | 170900 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 122 | 20231019 | 170800 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 4061 |
| 123 | 20231019 | 170700 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 124 | 20231019 | 170600 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 125 | 20231019 | 170500 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 126 | 20231019 | 170400 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 127 | 20231019 | 170300 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 128 | 20231019 | 170200 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 129 | 20231019 | 170100 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 130 | 20231019 | 170000 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 131 | 20231019 | 165900 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 132 | 20231019 | 165800 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 133 | 20231019 | 165700 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 134 | 20231019 | 165600 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 135 | 20231019 | 165500 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 136 | 20231019 | 165400 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 137 | 20231019 | 165300 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 138 | 20231019 | 165200 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 139 | 20231019 | 165100 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 140 | 20231019 | 165000 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 141 | 20231019 | 164900 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 142 | 20231019 | 164800 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 143 | 20231019 | 164700 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 144 | 20231019 | 164600 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 145 | 20231019 | 164500 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 146 | 20231019 | 164400 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 147 | 20231019 | 164300 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 148 | 20231019 | 164200 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 149 | 20231019 | 164100 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 150 | 20231019 | 164000 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 151 | 20231019 | 163900 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 152 | 20231019 | 163800 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 4061 |
| 153 | 20231019 | 163700 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 154 | 20231019 | 163600 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 155 | 20231019 | 163500 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 156 | 20231019 | 163400 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 157 | 20231019 | 163300 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 158 | 20231019 | 163200 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 159 | 20231019 | 163100 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 160 | 20231019 | 163000 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 161 | 20231019 | 162900 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 162 | 20231019 | 162800 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 163 | 20231019 | 162700 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 164 | 20231019 | 162600 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 165 | 20231019 | 162500 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 166 | 20231019 | 162400 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 167 | 20231019 | 162300 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 168 | 20231019 | 162200 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 169 | 20231019 | 162100 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 170 | 20231019 | 162000 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 171 | 20231019 | 161900 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 172 | 20231019 | 161800 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 173 | 20231019 | 161700 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 174 | 20231019 | 161600 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 175 | 20231019 | 161500 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 176 | 20231019 | 161400 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 177 | 20231019 | 161300 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 178 | 20231019 | 161200 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 179 | 20231019 | 161100 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 180 | 20231019 | 161000 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 181 | 20231019 | 160900 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 182 | 20231019 | 160800 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 4061 |
| 183 | 20231019 | 160700 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 184 | 20231019 | 160600 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 185 | 20231019 | 160500 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 186 | 20231019 | 160400 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 187 | 20231019 | 160300 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 188 | 20231019 | 160200 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 189 | 20231019 | 160100 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 190 | 20231019 | 160000 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 191 | 20231019 | 155900 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 192 | 20231019 | 155800 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 193 | 20231019 | 155700 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 194 | 20231019 | 155600 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 195 | 20231019 | 155500 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 196 | 20231019 | 155400 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 197 | 20231019 | 155300 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 198 | 20231019 | 155200 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 199 | 20231019 | 155100 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 200 | 20231019 | 155000 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 201 | 20231019 | 154900 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 202 | 20231019 | 154800 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 203 | 20231019 | 154700 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 204 | 20231019 | 154600 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 205 | 20231019 | 154500 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 206 | 20231019 | 154400 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 207 | 20231019 | 154300 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 208 | 20231019 | 154200 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 209 | 20231019 | 154100 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 210 | 20231019 | 154000 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 211 | 20231019 | 153900 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 212 | 20231019 | 153800 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 4061 |
| 213 | 20231019 | 153700 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 214 | 20231019 | 153600 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 215 | 20231019 | 153500 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 216 | 20231019 | 153400 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 217 | 20231019 | 153300 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 218 | 20231019 | 153200 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 219 | 20231019 | 153100 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 0 |
| 220 | 20231019 | 153000 | 3821734280 | 15450 | 15450 | 15450 | 15450 | 4061 |
| 221 | 20231019 | 152900 | 3758991830 | 15490 | 15490 | 15490 | 15490 | 0 |
| 222 | 20231019 | 152800 | 3758991830 | 15490 | 15490 | 15490 | 15490 | 0 |
| 223 | 20231019 | 152700 | 3758991830 | 15490 | 15490 | 15490 | 15490 | 0 |
| 224 | 20231019 | 152600 | 3758991830 | 15490 | 15490 | 15490 | 15490 | 0 |
| 225 | 20231019 | 152500 | 3758991830 | 15490 | 15490 | 15490 | 15490 | 0 |
| 226 | 20231019 | 152400 | 3758991830 | 15490 | 15490 | 15490 | 15490 | 0 |
| 227 | 20231019 | 152300 | 3758991830 | 15490 | 15490 | 15490 | 15490 | 0 |
| 228 | 20231019 | 152200 | 3758991830 | 15490 | 15490 | 15490 | 15490 | 0 |
| 229 | 20231019 | 152100 | 3758991830 | 15490 | 15490 | 15490 | 15490 | 0 |
| 230 | 20231019 | 152000 | 3758991830 | 15490 | 15490 | 15490 | 15490 | 0 |
| 231 | 20231019 | 151900 | 3758991830 | 15490 | 15480 | 15490 | 15460 | 179 |
| 232 | 20231019 | 151800 | 3756222670 | 15460 | 15460 | 15460 | 15440 | 121 |
| 233 | 20231019 | 151700 | 3754352910 | 15460 | 15460 | 15470 | 15450 | 372 |
| 234 | 20231019 | 151600 | 3748603210 | 15460 | 15450 | 15460 | 15440 | 71 |
| 235 | 20231019 | 151500 | 3747506850 | 15440 | 15430 | 15440 | 15430 | 2230 |
| 236 | 20231019 | 151400 | 3713077250 | 15420 | 15430 | 15430 | 15420 | 411 |
| 237 | 20231019 | 151300 | 3706737760 | 15430 | 15430 | 15440 | 15430 | 1192 |
| 238 | 20231019 | 151200 | 3688341740 | 15430 | 15430 | 15440 | 15430 | 641 |
| 239 | 20231019 | 151100 | 3678450150 | 15440 | 15450 | 15450 | 15440 | 255 |
| 240 | 20231019 | 151000 | 3674512830 | 15450 | 15450 | 15450 | 15440 | 234 |
| 241 | 20231019 | 150900 | 3670897570 | 15450 | 15460 | 15460 | 15450 | 96 |
| 242 | 20231019 | 150800 | 3669413840 | 15450 | 15460 | 15460 | 15450 | 252 |
| 243 | 20231019 | 150700 | 3665520420 | 15460 | 15470 | 15470 | 15450 | 88 |
| 244 | 20231019 | 150600 | 3664160490 | 15470 | 15450 | 15480 | 15450 | 503 |
| 245 | 20231019 | 150500 | 3656388840 | 15450 | 15440 | 15450 | 15440 | 1567 |
| 246 | 20231019 | 150400 | 3632188690 | 15450 | 15440 | 15450 | 15440 | 571 |
| 247 | 20231019 | 150300 | 3623371950 | 15450 | 15460 | 15460 | 15450 | 1760 |
| 248 | 20231019 | 150200 | 3596177990 | 15460 | 15480 | 15480 | 15460 | 1134 |
| 249 | 20231019 | 150100 | 3578640510 | 15480 | 15500 | 15500 | 15480 | 2481 |
| 250 | 20231019 | 150000 | 3540225720 | 15490 | 15510 | 15510 | 15490 | 358 |
| 251 | 20231019 | 145900 | 3534677700 | 15510 | 15510 | 15510 | 15500 | 213 |
| 252 | 20231019 | 145800 | 3531375670 | 15510 | 15520 | 15520 | 15510 | 120 |
| 253 | 20231019 | 145700 | 3529514460 | 15520 | 15520 | 15520 | 15520 | 126 |
| 254 | 20231019 | 145600 | 3527558940 | 15520 | 15510 | 15530 | 15510 | 177 |
| 255 | 20231019 | 145500 | 3524811930 | 15510 | 15500 | 15510 | 15500 | 147 |
| 256 | 20231019 | 145400 | 3522533400 | 15510 | 15500 | 15510 | 15500 | 76 |
| 257 | 20231019 | 145300 | 3521354670 | 15500 | 15500 | 15500 | 15500 | 276 |
| 258 | 20231019 | 145200 | 3517076670 | 15500 | 15500 | 15510 | 15490 | 402 |
| 259 | 20231019 | 145100 | 3510849020 | 15500 | 15500 | 15510 | 15500 | 376 |
| 260 | 20231019 | 145000 | 3505020750 | 15500 | 15500 | 15500 | 15490 | 56 |
| 261 | 20231019 | 144900 | 3504152980 | 15500 | 15510 | 15520 | 15500 | 182 |
| 262 | 20231019 | 144800 | 3501331710 | 15520 | 15510 | 15520 | 15510 | 54 |
| 263 | 20231019 | 144700 | 3500493710 | 15520 | 15500 | 15520 | 15500 | 699 |
| 264 | 20231019 | 144600 | 3489656450 | 15510 | 15510 | 15510 | 15500 | 918 |
| 265 | 20231019 | 144500 | 3475427010 | 15510 | 15520 | 15520 | 15500 | 601 |
| 266 | 20231019 | 144400 | 3466105470 | 15520 | 15520 | 15520 | 15520 | 42 |
| 267 | 20231019 | 144300 | 3465453630 | 15530 | 15530 | 15530 | 15510 | 281 |
| 268 | 20231019 | 144200 | 3461094700 | 15520 | 15520 | 15530 | 15520 | 541 |
| 269 | 20231019 | 144100 | 3452697880 | 15530 | 15540 | 15540 | 15520 | 909 |
| 270 | 20231019 | 144000 | 3438581340 | 15530 | 15540 | 15540 | 15530 | 89 |
| 271 | 20231019 | 143900 | 3437198330 | 15540 | 15540 | 15540 | 15540 | 38 |
| 272 | 20231019 | 143800 | 3436607810 | 15540 | 15550 | 15550 | 15540 | 15 |
| 273 | 20231019 | 143700 | 3436374610 | 15540 | 15560 | 15570 | 15540 | 148 |
| 274 | 20231019 | 143600 | 3434072750 | 15560 | 15560 | 15570 | 15550 | 209 |
| 275 | 20231019 | 143500 | 3430821690 | 15570 | 15560 | 15570 | 15560 | 1584 |
| 276 | 20231019 | 143400 | 3406159810 | 15570 | 15560 | 15570 | 15560 | 20 |
| 277 | 20231019 | 143300 | 3405848450 | 15570 | 15570 | 15570 | 15560 | 38 |
| 278 | 20231019 | 143200 | 3405256800 | 15570 | 15580 | 15580 | 15570 | 12 |
| 279 | 20231019 | 143100 | 3405069920 | 15580 | 15580 | 15580 | 15570 | 47 |
| 280 | 20231019 | 143000 | 3404337670 | 15580 | 15580 | 15580 | 15580 | 10 |
| 281 | 20231019 | 142900 | 3404181870 | 15580 | 15580 | 15580 | 15580 | 38 |
| 282 | 20231019 | 142800 | 3403589830 | 15580 | 15580 | 15580 | 15580 | 10 |
| 283 | 20231019 | 142700 | 3403434030 | 15580 | 15580 | 15580 | 15570 | 142 |
| 284 | 20231019 | 142600 | 3401222660 | 15580 | 15560 | 15580 | 15560 | 250 |
| 285 | 20231019 | 142500 | 3397331350 | 15560 | 15550 | 15560 | 15550 | 90 |
| 286 | 20231019 | 142400 | 3395931800 | 15540 | 15560 | 15560 | 15540 | 410 |
| 287 | 20231019 | 142300 | 3389559930 | 15560 | 15560 | 15560 | 15540 | 17 |
| 288 | 20231019 | 142200 | 3389295510 | 15530 | 15560 | 15560 | 15530 | 70 |
| 289 | 20231019 | 142100 | 3388207260 | 15550 | 15580 | 15580 | 15550 | 44 |
| 290 | 20231019 | 142000 | 3387522780 | 15580 | 15570 | 15580 | 15550 | 506 |
| 291 | 20231019 | 141900 | 3379648910 | 15580 | 15580 | 15580 | 15570 | 207 |
| 292 | 20231019 | 141800 | 3376425750 | 15580 | 15590 | 15590 | 15580 | 35 |
| 293 | 20231019 | 141700 | 3375880220 | 15590 | 15590 | 15590 | 15570 | 17 |
| 294 | 20231019 | 141600 | 3375615210 | 15590 | 15590 | 15590 | 15590 | 68 |
| 295 | 20231019 | 141500 | 3374555090 | 15600 | 15570 | 15600 | 15560 | 240 |
| 296 | 20231019 | 141400 | 3370820490 | 15570 | 15560 | 15570 | 15560 | 73 |
| 297 | 20231019 | 141300 | 3369684450 | 15560 | 15550 | 15560 | 15550 | 81 |
| 298 | 20231019 | 141200 | 3368424780 | 15560 | 15560 | 15560 | 15550 | 205 |
| 299 | 20231019 | 141100 | 3365236180 | 15560 | 15550 | 15560 | 15550 | 368 |
| 300 | 20231019 | 141000 | 3359512630 | 15540 | 15540 | 15540 | 15530 | 141 |
| 301 | 20231019 | 140900 | 3357322680 | 15540 | 15540 | 15540 | 15530 | 41 |
| 302 | 20231019 | 140800 | 3356685550 | 15540 | 15540 | 15540 | 15540 | 10 |
| 303 | 20231019 | 140700 | 3356530150 | 15540 | 15550 | 15550 | 15540 | 51 |
| 304 | 20231019 | 140600 | 3355737300 | 15550 | 15540 | 15550 | 15520 | 70 |
| 305 | 20231019 | 140500 | 3354650160 | 15550 | 15550 | 15550 | 15540 | 91 |
| 306 | 20231019 | 140400 | 3353235710 | 15550 | 15560 | 15560 | 15550 | 25 |
| 307 | 20231019 | 140300 | 3352846890 | 15560 | 15550 | 15560 | 15550 | 174 |
| 308 | 20231019 | 140200 | 3350140080 | 15550 | 15550 | 15550 | 15550 | 14 |
| 309 | 20231019 | 140100 | 3349922380 | 15550 | 15560 | 15560 | 15540 | 355 |
| 310 | 20231019 | 140000 | 3344404390 | 15540 | 15560 | 15560 | 15540 | 36 |
| 311 | 20231019 | 135900 | 3343844770 | 15560 | 15520 | 15560 | 15520 | 273 |
| 312 | 20231019 | 135800 | 3339605290 | 15530 | 15530 | 15530 | 15530 | 76 |
| 313 | 20231019 | 135700 | 3338425010 | 15530 | 15530 | 15530 | 15530 | 188 |
| 314 | 20231019 | 135600 | 3335505370 | 15530 | 15520 | 15530 | 15520 | 232 |
| 315 | 20231019 | 135500 | 3331903160 | 15530 | 15520 | 15530 | 15520 | 43 |
| 316 | 20231019 | 135400 | 3331235490 | 15530 | 15510 | 15530 | 15510 | 185 |
| 317 | 20231019 | 135300 | 3328365190 | 15510 | 15500 | 15510 | 15500 | 197 |
| 318 | 20231019 | 135200 | 3325311250 | 15500 | 15510 | 15510 | 15500 | 130 |
| 319 | 20231019 | 135100 | 3323295740 | 15510 | 15510 | 15520 | 15500 | 314 |
| 320 | 20231019 | 135000 | 3318428480 | 15500 | 15520 | 15530 | 15500 | 1762 |
| 321 | 20231019 | 134900 | 3291099670 | 15520 | 15540 | 15540 | 15520 | 163 |
| 322 | 20231019 | 134800 | 3288567550 | 15540 | 15560 | 15560 | 15540 | 34 |
| 323 | 20231019 | 134700 | 3288038590 | 15560 | 15570 | 15570 | 15530 | 1013 |
| 324 | 20231019 | 134600 | 3272305080 | 15570 | 15530 | 15570 | 15530 | 117 |
| 325 | 20231019 | 134500 | 3270486590 | 15530 | 15550 | 15570 | 15530 | 1016 |
| 326 | 20231019 | 134400 | 3254692680 | 15550 | 15550 | 15550 | 15540 | 343 |
| 327 | 20231019 | 134300 | 3249359050 | 15550 | 15550 | 15550 | 15550 | 60 |
| 328 | 20231019 | 134200 | 3248426050 | 15540 | 15540 | 15540 | 15530 | 277 |
| 329 | 20231019 | 134100 | 3244123970 | 15540 | 15550 | 15550 | 15530 | 733 |
| 330 | 20231019 | 134000 | 3232740050 | 15550 | 15540 | 15550 | 15530 | 570 |
| 331 | 20231019 | 133900 | 3223886560 | 15550 | 15560 | 15560 | 15550 | 20 |
| 332 | 20231019 | 133800 | 3223575490 | 15560 | 15560 | 15560 | 15560 | 81 |
| 333 | 20231019 | 133700 | 3222315130 | 15560 | 15560 | 15560 | 15560 | 40 |
| 334 | 20231019 | 133600 | 3221692730 | 15560 | 15540 | 15560 | 15530 | 21 |
| 335 | 20231019 | 133500 | 3221366350 | 15570 | 15550 | 15570 | 15540 | 236 |
| 336 | 20231019 | 133400 | 3217698370 | 15550 | 15550 | 15550 | 15550 | 114 |
| 337 | 20231019 | 133300 | 3215925670 | 15550 | 15570 | 15570 | 15550 | 381 |
| 338 | 20231019 | 133200 | 3209994080 | 15560 | 15560 | 15570 | 15560 | 191 |
| 339 | 20231019 | 133100 | 3207022060 | 15560 | 15560 | 15560 | 15550 | 64 |
| 340 | 20231019 | 133000 | 3206026230 | 15560 | 15570 | 15570 | 15560 | 65 |
| 341 | 20231019 | 132900 | 3205014190 | 15570 | 15540 | 15570 | 15540 | 709 |
| 342 | 20231019 | 132800 | 3193982440 | 15530 | 15520 | 15530 | 15520 | 74 |
| 343 | 20231019 | 132700 | 3192833900 | 15530 | 15530 | 15530 | 15520 | 65 |
| 344 | 20231019 | 132600 | 3191824750 | 15530 | 15520 | 15530 | 15520 | 153 |
| 345 | 20231019 | 132500 | 3189449290 | 15530 | 15530 | 15530 | 15530 | 7 |
| 346 | 20231019 | 132400 | 3189340580 | 15530 | 15550 | 15550 | 15530 | 367 |
| 347 | 20231019 | 132300 | 3183638390 | 15550 | 15570 | 15570 | 15550 | 261 |
| 348 | 20231019 | 132200 | 3179578830 | 15570 | 15560 | 15570 | 15550 | 175 |
| 349 | 20231019 | 132100 | 3176856390 | 15560 | 15560 | 15560 | 15560 | 59 |
| 350 | 20231019 | 132000 | 3175938350 | 15550 | 15560 | 15560 | 15550 | 22 |
| 351 | 20231019 | 131900 | 3175596130 | 15560 | 15560 | 15560 | 15560 | 158 |
| 352 | 20231019 | 131800 | 3173137650 | 15560 | 15560 | 15560 | 15550 | 772 |
| 353 | 20231019 | 131700 | 3161132990 | 15560 | 15560 | 15560 | 15560 | 123 |
| 354 | 20231019 | 131600 | 3159219110 | 15560 | 15550 | 15560 | 15550 | 297 |
| 355 | 20231019 | 131500 | 3154600660 | 15550 | 15540 | 15550 | 15540 | 300 |
| 356 | 20231019 | 131400 | 3149937660 | 15540 | 15570 | 15570 | 15540 | 1113 |
| 357 | 20231019 | 131300 | 3132622420 | 15560 | 15570 | 15570 | 15560 | 183 |
| 358 | 20231019 | 131200 | 3129774910 | 15570 | 15560 | 15570 | 15560 | 88 |
| 359 | 20231019 | 131100 | 3128405580 | 15570 | 15590 | 15590 | 15570 | 140 |
| 360 | 20231019 | 131000 | 3126225540 | 15590 | 15600 | 15600 | 15590 | 54 |
| 361 | 20231019 | 130900 | 3125383180 | 15600 | 15600 | 15600 | 15570 | 94 |
| 362 | 20231019 | 130800 | 3123918770 | 15570 | 15590 | 15600 | 15570 | 514 |
| 363 | 20231019 | 130700 | 3115902880 | 15600 | 15610 | 15610 | 15600 | 18 |
| 364 | 20231019 | 130600 | 3115621950 | 15610 | 15620 | 15620 | 15610 | 92 |
| 365 | 20231019 | 130500 | 3114185470 | 15620 | 15630 | 15630 | 15620 | 223 |
| 366 | 20231019 | 130400 | 3110702000 | 15630 | 15630 | 15630 | 15630 | 48 |
| 367 | 20231019 | 130300 | 3109951760 | 15630 | 15640 | 15640 | 15600 | 125 |
| 368 | 20231019 | 130200 | 3108001660 | 15610 | 15660 | 15660 | 15610 | 1790 |
| 369 | 20231019 | 130100 | 3080051850 | 15660 | 15650 | 15660 | 15650 | 65 |
| 370 | 20231019 | 130000 | 3079034550 | 15650 | 15630 | 15650 | 15630 | 26 |
| 371 | 20231019 | 125900 | 3078627670 | 15660 | 15620 | 15660 | 15620 | 63 |
| 372 | 20231019 | 125800 | 3077643180 | 15630 | 15620 | 15630 | 15620 | 9 |
| 373 | 20231019 | 125700 | 3077502520 | 15630 | 15620 | 15630 | 15620 | 132 |
| 374 | 20231019 | 125600 | 3075440310 | 15610 | 15620 | 15630 | 15610 | 403 |
| 375 | 20231019 | 125500 | 3069147990 | 15620 | 15610 | 15620 | 15610 | 127 |
| 376 | 20231019 | 125400 | 3067165260 | 15620 | 15640 | 15640 | 15620 | 37 |
| 377 | 20231019 | 125300 | 3066586850 | 15650 | 15650 | 15650 | 15650 | 0 |
| 378 | 20231019 | 125200 | 3066586850 | 15650 | 15590 | 15650 | 15590 | 115 |
| 379 | 20231019 | 125100 | 3064789500 | 15670 | 15660 | 15670 | 15660 | 726 |
| 380 | 20231019 | 125000 | 3053419770 | 15660 | 15600 | 15660 | 15600 | 368 |
| 381 | 20231019 | 124900 | 3047670480 | 15600 | 15550 | 15600 | 15550 | 348 |
| 382 | 20231019 | 124800 | 3042250300 | 15550 | 15560 | 15560 | 15550 | 42 |
| 383 | 20231019 | 124700 | 3041597000 | 15560 | 15560 | 15560 | 15560 | 53 |
| 384 | 20231019 | 124600 | 3040772320 | 15560 | 15560 | 15560 | 15560 | 51 |
| 385 | 20231019 | 124500 | 3039978760 | 15550 | 15570 | 15570 | 15550 | 53 |
| 386 | 20231019 | 124400 | 3039153610 | 15550 | 15540 | 15550 | 15540 | 76 |
| 387 | 20231019 | 124300 | 3037972100 | 15540 | 15520 | 15540 | 15510 | 252 |
| 388 | 20231019 | 124200 | 3034061890 | 15550 | 15520 | 15550 | 15510 | 59 |
| 389 | 20231019 | 124100 | 3033146430 | 15520 | 15530 | 15530 | 15520 | 280 |
| 390 | 20231019 | 124000 | 3028799830 | 15530 | 15530 | 15530 | 15520 | 165 |
| 391 | 20231019 | 123900 | 3026238360 | 15530 | 15540 | 15540 | 15530 | 25 |
| 392 | 20231019 | 123800 | 3025850090 | 15540 | 15530 | 15540 | 15530 | 38 |
| 393 | 20231019 | 123700 | 3025259920 | 15530 | 15520 | 15530 | 15520 | 232 |
| 394 | 20231019 | 123600 | 3021659010 | 15510 | 15510 | 15510 | 15510 | 222 |
| 395 | 20231019 | 123500 | 3018215790 | 15510 | 15510 | 15510 | 15510 | 22 |
| 396 | 20231019 | 123400 | 3017874570 | 15510 | 15510 | 15510 | 15510 | 32 |
| 397 | 20231019 | 123300 | 3017378250 | 15520 | 15530 | 15530 | 15520 | 25 |
| 398 | 20231019 | 123200 | 3016990030 | 15530 | 15530 | 15530 | 15530 | 42 |
| 399 | 20231019 | 123100 | 3016337770 | 15490 | 15490 | 15490 | 15490 | 1 |
| 400 | 20231019 | 123000 | 3016322280 | 15490 | 15530 | 15540 | 15490 | 241 |
| 401 | 20231019 | 122900 | 3012585940 | 15540 | 15540 | 15540 | 15530 | 40 |
| 402 | 20231019 | 122800 | 3011964490 | 15570 | 15520 | 15570 | 15520 | 457 |
| 403 | 20231019 | 122700 | 3004860660 | 15510 | 15500 | 15510 | 15500 | 110 |
| 404 | 20231019 | 122600 | 3003154990 | 15500 | 15510 | 15510 | 15500 | 424 |
| 405 | 20231019 | 122500 | 2996582890 | 15500 | 15510 | 15510 | 15500 | 5217 |
| 406 | 20231019 | 122400 | 2915713350 | 15520 | 15520 | 15520 | 15510 | 518 |
| 407 | 20231019 | 122300 | 2907674920 | 15520 | 15540 | 15540 | 15520 | 929 |
| 408 | 20231019 | 122200 | 2893244650 | 15540 | 15560 | 15570 | 15540 | 263 |
| 409 | 20231019 | 122100 | 2889155500 | 15550 | 15570 | 15570 | 15550 | 324 |
| 410 | 20231019 | 122000 | 2884117280 | 15540 | 15540 | 15540 | 15540 | 6 |
| 411 | 20231019 | 121900 | 2884024040 | 15580 | 15550 | 15580 | 15550 | 14 |
| 412 | 20231019 | 121800 | 2883806070 | 15580 | 15510 | 15590 | 15510 | 471 |
| 413 | 20231019 | 121700 | 2876466280 | 15510 | 15510 | 15590 | 15510 | 1938 |
| 414 | 20231019 | 121600 | 2846396280 | 15510 | 15510 | 15510 | 15510 | 120 |
| 415 | 20231019 | 121500 | 2844535080 | 15520 | 15520 | 15520 | 15510 | 3104 |
| 416 | 20231019 | 121400 | 2796370250 | 15520 | 15560 | 15600 | 15520 | 1338 |
| 417 | 20231019 | 121300 | 2775588490 | 15560 | 15550 | 15560 | 15540 | 782 |
| 418 | 20231019 | 121200 | 2763426620 | 15540 | 15540 | 15560 | 15540 | 343 |
| 419 | 20231019 | 121100 | 2758093590 | 15550 | 15540 | 15550 | 15530 | 109 |
| 420 | 20231019 | 121000 | 2756399820 | 15540 | 15540 | 15540 | 15540 | 113 |
| 421 | 20231019 | 120900 | 2754643800 | 15540 | 15550 | 15550 | 15540 | 345 |
| 422 | 20231019 | 120800 | 2749281710 | 15560 | 15600 | 15600 | 15560 | 1816 |
| 423 | 20231019 | 120700 | 2720990690 | 15600 | 15580 | 15600 | 15580 | 155 |
| 424 | 20231019 | 120600 | 2718574330 | 15580 | 15580 | 15590 | 15580 | 68 |
| 425 | 20231019 | 120500 | 2717514850 | 15590 | 15590 | 15590 | 15590 | 121 |
| 426 | 20231019 | 120400 | 2715628460 | 15590 | 15530 | 15590 | 15530 | 124 |
| 427 | 20231019 | 120300 | 2713701750 | 15510 | 15510 | 15530 | 15500 | 850 |
| 428 | 20231019 | 120200 | 2700524420 | 15510 | 15540 | 15550 | 15510 | 818 |
| 429 | 20231019 | 120100 | 2687830560 | 15540 | 15540 | 15560 | 15530 | 557 |
| 430 | 20231019 | 120000 | 2679174950 | 15550 | 15530 | 15560 | 15530 | 547 |
| 431 | 20231019 | 115900 | 2670674780 | 15530 | 15560 | 15560 | 15530 | 1246 |
| 432 | 20231019 | 115800 | 2651301550 | 15550 | 15560 | 15570 | 15550 | 904 |
| 433 | 20231019 | 115700 | 2637235270 | 15570 | 15580 | 15580 | 15570 | 667 |
| 434 | 20231019 | 115600 | 2626847540 | 15580 | 15620 | 15620 | 15580 | 1726 |
| 435 | 20231019 | 115500 | 2599929470 | 15620 | 15620 | 15620 | 15620 | 658 |
| 436 | 20231019 | 115400 | 2589651510 | 15630 | 15620 | 15630 | 15620 | 105 |
| 437 | 20231019 | 115300 | 2588010960 | 15630 | 15630 | 15630 | 15620 | 28 |
| 438 | 20231019 | 115200 | 2587573370 | 15610 | 15610 | 15610 | 15610 | 0 |
| 439 | 20231019 | 115100 | 2587573370 | 15610 | 15630 | 15630 | 15610 | 97 |
| 440 | 20231019 | 115000 | 2586058050 | 15630 | 15610 | 15630 | 15610 | 21 |
| 441 | 20231019 | 114900 | 2585730220 | 15600 | 15590 | 15600 | 15590 | 373 |
| 442 | 20231019 | 114800 | 2579914640 | 15590 | 15570 | 15590 | 15570 | 233 |
| 443 | 20231019 | 114700 | 2576282610 | 15570 | 15560 | 15600 | 15560 | 365 |
| 444 | 20231019 | 114600 | 2570599230 | 15570 | 15600 | 15600 | 15570 | 720 |
| 445 | 20231019 | 114500 | 2559382680 | 15600 | 15590 | 15600 | 15590 | 466 |
| 446 | 20231019 | 114400 | 2552115800 | 15590 | 15630 | 15630 | 15590 | 168 |
| 447 | 20231019 | 114300 | 2549495510 | 15690 | 15630 | 15690 | 15550 | 17211 |
| 448 | 20231019 | 114200 | 2281361810 | 15630 | 15670 | 15690 | 15630 | 2500 |
| 449 | 20231019 | 114100 | 2242219070 | 15660 | 15720 | 15720 | 15660 | 5435 |
| 450 | 20231019 | 114000 | 2156914050 | 15710 | 15750 | 15750 | 15710 | 697 |
| 451 | 20231019 | 113900 | 2145961150 | 15750 | 15760 | 15760 | 15750 | 55 |
| 452 | 20231019 | 113800 | 2145094450 | 15750 | 15770 | 15770 | 15750 | 19 |
| 453 | 20231019 | 113700 | 2144795000 | 15710 | 15770 | 15770 | 15710 | 4300 |
| 454 | 20231019 | 113600 | 2077165760 | 15770 | 15770 | 15770 | 15770 | 1 |
| 455 | 20231019 | 113500 | 2077149990 | 15770 | 15750 | 15770 | 15750 | 191 |
| 456 | 20231019 | 113400 | 2074141420 | 15750 | 15760 | 15760 | 15750 | 427 |
| 457 | 20231019 | 113300 | 2067415150 | 15760 | 15750 | 15760 | 15750 | 921 |
| 458 | 20231019 | 113200 | 2052908810 | 15760 | 15780 | 15780 | 15760 | 4174 |
| 459 | 20231019 | 113100 | 1987082830 | 15780 | 15780 | 15780 | 15780 | 13 |
| 460 | 20231019 | 113000 | 1986877690 | 15780 | 15770 | 15780 | 15770 | 201 |
| 461 | 20231019 | 112900 | 1983707250 | 15790 | 15790 | 15790 | 15790 | 5 |
| 462 | 20231019 | 112800 | 1983628300 | 15790 | 15780 | 15790 | 15780 | 615 |
| 463 | 20231019 | 112700 | 1973923450 | 15790 | 15790 | 15790 | 15780 | 322 |
| 464 | 20231019 | 112600 | 1968841890 | 15800 | 15800 | 15800 | 15800 | 48 |
| 465 | 20231019 | 112500 | 1968083490 | 15800 | 15800 | 15800 | 15780 | 222 |
| 466 | 20231019 | 112400 | 1964579890 | 15800 | 15780 | 15800 | 15780 | 94 |
| 467 | 20231019 | 112300 | 1963095410 | 15780 | 15800 | 15800 | 15780 | 703 |
| 468 | 20231019 | 112200 | 1952001860 | 15800 | 15800 | 15800 | 15800 | 43 |
| 469 | 20231019 | 112100 | 1951322460 | 15800 | 15800 | 15800 | 15780 | 770 |
| 470 | 20231019 | 112000 | 1939164370 | 15800 | 15810 | 15810 | 15800 | 148 |
| 471 | 20231019 | 111900 | 1936825740 | 15810 | 15810 | 15810 | 15810 | 105 |
| 472 | 20231019 | 111800 | 1935165690 | 15820 | 15820 | 15820 | 15820 | 150 |
| 473 | 20231019 | 111700 | 1932792690 | 15830 | 15820 | 15830 | 15820 | 52 |
| 474 | 20231019 | 111600 | 1931969830 | 15830 | 15820 | 15830 | 15820 | 44 |
| 475 | 20231019 | 111500 | 1931273340 | 15830 | 15830 | 15830 | 15830 | 2 |
| 476 | 20231019 | 111400 | 1931241680 | 15880 | 15820 | 15880 | 15820 | 96 |
| 477 | 20231019 | 111300 | 1929722270 | 15820 | 15820 | 15830 | 15820 | 69 |
| 478 | 20231019 | 111200 | 1928630680 | 15820 | 15890 | 15890 | 15820 | 143 |
| 479 | 20231019 | 111100 | 1926360510 | 15810 | 15810 | 15810 | 15810 | 0 |
| 480 | 20231019 | 111000 | 1926360510 | 15810 | 15810 | 15810 | 15810 | 234 |
| 481 | 20231019 | 110900 | 1922660970 | 15890 | 15810 | 15890 | 15810 | 443 |
| 482 | 20231019 | 110800 | 1915650450 | 15790 | 15790 | 15790 | 15790 | 56 |
| 483 | 20231019 | 110700 | 1914766210 | 15790 | 15820 | 15820 | 15790 | 189 |
| 484 | 20231019 | 110600 | 1911778730 | 15820 | 15820 | 15820 | 15820 | 6 |
| 485 | 20231019 | 110500 | 1911683810 | 15820 | 15830 | 15830 | 15810 | 25 |
| 486 | 20231019 | 110400 | 1911288330 | 15830 | 15830 | 15830 | 15830 | 20 |
| 487 | 20231019 | 110300 | 1910971730 | 15830 | 15810 | 15830 | 15810 | 62 |
| 488 | 20231019 | 110200 | 1909991490 | 15790 | 15810 | 15810 | 15790 | 1281 |
| 489 | 20231019 | 110100 | 1889759630 | 15800 | 15810 | 15810 | 15790 | 397 |
| 490 | 20231019 | 110000 | 1883487160 | 15800 | 15830 | 15830 | 15800 | 2068 |
| 491 | 20231019 | 105900 | 1850784320 | 15830 | 15830 | 15840 | 15830 | 362 |
| 492 | 20231019 | 105800 | 1845053630 | 15830 | 15850 | 15850 | 15830 | 201 |
| 493 | 20231019 | 105700 | 1841870300 | 15850 | 15860 | 15860 | 15850 | 411 |
| 494 | 20231019 | 105600 | 1835355790 | 15870 | 15860 | 15870 | 15850 | 227 |
| 495 | 20231019 | 105500 | 1831756460 | 15870 | 15870 | 15870 | 15860 | 310 |
| 496 | 20231019 | 105400 | 1826839020 | 15870 | 15880 | 15890 | 15870 | 60 |
| 497 | 20231019 | 105300 | 1825885890 | 15890 | 15870 | 15890 | 15870 | 119 |
| 498 | 20231019 | 105200 | 1823996140 | 15860 | 15910 | 15910 | 15860 | 306 |
| 499 | 20231019 | 105100 | 1819139280 | 15880 | 15870 | 15910 | 15870 | 284 |
| 500 | 20231019 | 105000 | 1814631830 | 15870 | 15870 | 15870 | 15870 | 33 |
| 501 | 20231019 | 104900 | 1814108120 | 15910 | 15910 | 15910 | 15910 | 14 |
| 502 | 20231019 | 104800 | 1813885380 | 15850 | 15850 | 15850 | 15850 | 980 |
| 503 | 20231019 | 104700 | 1798352380 | 15840 | 15840 | 15850 | 15840 | 81 |
| 504 | 20231019 | 104600 | 1797069330 | 15840 | 15840 | 15840 | 15840 | 2813 |
| 505 | 20231019 | 104500 | 1752511410 | 15840 | 15820 | 15840 | 15820 | 475 |
| 506 | 20231019 | 104400 | 1744992000 | 15800 | 15880 | 15880 | 15800 | 3532 |
| 507 | 20231019 | 104300 | 1689038730 | 15890 | 15870 | 15920 | 15870 | 163 |
| 508 | 20231019 | 104200 | 1686450170 | 15870 | 15860 | 15870 | 15860 | 241 |
| 509 | 20231019 | 104100 | 1682626070 | 15870 | 15880 | 15910 | 15860 | 2481 |
| 510 | 20231019 | 104000 | 1643244380 | 15890 | 15900 | 15910 | 15880 | 982 |
| 511 | 20231019 | 103900 | 1627640960 | 15910 | 15920 | 15920 | 15900 | 616 |
| 512 | 20231019 | 103800 | 1617844560 | 15910 | 15940 | 15940 | 15910 | 47 |
| 513 | 20231019 | 103700 | 1617096700 | 15920 | 15950 | 15950 | 15920 | 764 |
| 514 | 20231019 | 103600 | 1604925020 | 15950 | 16000 | 16010 | 15950 | 738 |
| 515 | 20231019 | 103500 | 1593143250 | 15960 | 15980 | 15980 | 15960 | 334 |
| 516 | 20231019 | 103400 | 1587808540 | 15970 | 15980 | 15980 | 15970 | 151 |
| 517 | 20231019 | 103300 | 1585395870 | 15970 | 16000 | 16020 | 15970 | 1001 |
| 518 | 20231019 | 103200 | 1569402260 | 16010 | 16030 | 16030 | 16010 | 479 |
| 519 | 20231019 | 103100 | 1561727980 | 16030 | 16030 | 16030 | 16030 | 22 |
| 520 | 20231019 | 103000 | 1561375320 | 16030 | 16050 | 16050 | 16030 | 138 |
| 521 | 20231019 | 102900 | 1559162120 | 16040 | 16050 | 16060 | 16040 | 256 |
| 522 | 20231019 | 102800 | 1555053310 | 16040 | 16050 | 16050 | 16030 | 3 |
| 523 | 20231019 | 102700 | 1555005190 | 16030 | 16020 | 16050 | 16020 | 799 |
| 524 | 20231019 | 102600 | 1542190740 | 16020 | 16020 | 16020 | 16020 | 0 |
| 525 | 20231019 | 102500 | 1542190740 | 16020 | 16020 | 16020 | 16020 | 85 |
| 526 | 20231019 | 102400 | 1540829040 | 16020 | 16010 | 16020 | 16010 | 28 |
| 527 | 20231019 | 102300 | 1540380550 | 16010 | 16010 | 16010 | 16010 | 2 |
| 528 | 20231019 | 102200 | 1540348530 | 16000 | 16030 | 16030 | 16000 | 101 |
| 529 | 20231019 | 102100 | 1538732500 | 16030 | 16000 | 16030 | 16000 | 63 |
| 530 | 20231019 | 102000 | 1537722700 | 16000 | 16030 | 16030 | 16000 | 58 |
| 531 | 20231019 | 101900 | 1536793890 | 16030 | 16050 | 16050 | 15980 | 523 |
| 532 | 20231019 | 101800 | 1528430800 | 15970 | 15980 | 15980 | 15970 | 620 |
| 533 | 20231019 | 101700 | 1518528490 | 15970 | 16050 | 16050 | 15970 | 72 |
| 534 | 20231019 | 101600 | 1517373050 | 16040 | 16060 | 16060 | 15970 | 293 |
| 535 | 20231019 | 101500 | 1512681460 | 16060 | 16060 | 16080 | 16040 | 158 |
| 536 | 20231019 | 101400 | 1510143880 | 16060 | 16070 | 16070 | 16060 | 205 |
| 537 | 20231019 | 101300 | 1506849770 | 16070 | 16040 | 16070 | 16030 | 332 |
| 538 | 20231019 | 101200 | 1501521740 | 16040 | 16000 | 16040 | 16000 | 96 |
| 539 | 20231019 | 101100 | 1499985300 | 15960 | 15960 | 15970 | 15950 | 456 |
| 540 | 20231019 | 101000 | 1492707550 | 15960 | 15980 | 15980 | 15950 | 577 |
| 541 | 20231019 | 100900 | 1483498710 | 15980 | 16050 | 16070 | 15890 | 1200 |
| 542 | 20231019 | 100800 | 1464350120 | 16040 | 16090 | 16090 | 16040 | 585 |
| 543 | 20231019 | 100700 | 1454957340 | 16100 | 16080 | 16100 | 16080 | 64 |
| 544 | 20231019 | 100600 | 1453927320 | 16080 | 16120 | 16120 | 16080 | 740 |
| 545 | 20231019 | 100500 | 1442009800 | 16120 | 16110 | 16120 | 16110 | 246 |
| 546 | 20231019 | 100400 | 1438046180 | 16110 | 16150 | 16150 | 16110 | 1016 |
| 547 | 20231019 | 100300 | 1421656120 | 16140 | 16190 | 16190 | 16140 | 423 |
| 548 | 20231019 | 100200 | 1414819210 | 16170 | 16150 | 16190 | 16150 | 2220 |
| 549 | 20231019 | 100100 | 1378900130 | 16150 | 16120 | 16150 | 16120 | 1005 |
| 550 | 20231019 | 100000 | 1362683580 | 16110 | 16060 | 16110 | 16060 | 828 |
| 551 | 20231019 | 095900 | 1349363370 | 16050 | 16060 | 16080 | 16050 | 593 |
| 552 | 20231019 | 095800 | 1339833410 | 16060 | 16030 | 16060 | 16030 | 1496 |
| 553 | 20231019 | 095700 | 1315839540 | 16030 | 16000 | 16030 | 16000 | 640 |
| 554 | 20231019 | 095600 | 1305590880 | 16010 | 15980 | 16010 | 15980 | 360 |
| 555 | 20231019 | 095500 | 1299831530 | 15980 | 15940 | 15980 | 15940 | 2219 |
| 556 | 20231019 | 095400 | 1264404560 | 15940 | 15940 | 15960 | 15940 | 192 |
| 557 | 20231019 | 095300 | 1261343720 | 15950 | 15950 | 15960 | 15950 | 272 |
| 558 | 20231019 | 095200 | 1257004870 | 15950 | 15900 | 15950 | 15900 | 1898 |
| 559 | 20231019 | 095100 | 1226776370 | 15890 | 15910 | 15910 | 15890 | 251 |
| 560 | 20231019 | 095000 | 1222786680 | 15910 | 15890 | 15910 | 15860 | 270 |
| 561 | 20231019 | 094900 | 1218496460 | 15890 | 15890 | 15890 | 15890 | 13 |
| 562 | 20231019 | 094800 | 1218289890 | 15890 | 15910 | 15920 | 15890 | 375 |
| 563 | 20231019 | 094700 | 1212326030 | 15910 | 15920 | 15920 | 15910 | 61 |
| 564 | 20231019 | 094600 | 1211355410 | 15910 | 15890 | 15930 | 15890 | 69 |
| 565 | 20231019 | 094500 | 1210257390 | 15890 | 15900 | 15920 | 15880 | 350 |
| 566 | 20231019 | 094400 | 1204693380 | 15900 | 15900 | 15900 | 15900 | 361 |
| 567 | 20231019 | 094300 | 1198953480 | 15900 | 15880 | 15900 | 15830 | 1992 |
| 568 | 20231019 | 094200 | 1167359270 | 15880 | 15920 | 15920 | 15880 | 496 |
| 569 | 20231019 | 094100 | 1159475070 | 15920 | 15880 | 15920 | 15880 | 2523 |
| 570 | 20231019 | 094000 | 1119358010 | 15880 | 15860 | 15880 | 15860 | 52 |
| 571 | 20231019 | 093900 | 1118533060 | 15850 | 15820 | 15850 | 15810 | 923 |
| 572 | 20231019 | 093800 | 1103923570 | 15820 | 15820 | 15830 | 15820 | 225 |
| 573 | 20231019 | 093700 | 1100362570 | 15810 | 15800 | 15820 | 15800 | 137 |
| 574 | 20231019 | 093600 | 1098196620 | 15780 | 15790 | 15800 | 15780 | 31 |
| 575 | 20231019 | 093500 | 1097707170 | 15780 | 15780 | 15780 | 15770 | 563 |
| 576 | 20231019 | 093400 | 1088827420 | 15780 | 15790 | 15790 | 15780 | 23 |
| 577 | 20231019 | 093300 | 1088464260 | 15800 | 15760 | 15800 | 15750 | 835 |
| 578 | 20231019 | 093200 | 1075312170 | 15770 | 15750 | 15770 | 15750 | 634 |
| 579 | 20231019 | 093100 | 1065324210 | 15750 | 15740 | 15750 | 15720 | 950 |
| 580 | 20231019 | 093000 | 1050371070 | 15740 | 15720 | 15740 | 15710 | 3213 |
| 581 | 20231019 | 092900 | 999879500 | 15720 | 15740 | 15740 | 15720 | 1532 |
| 582 | 20231019 | 092800 | 975794400 | 15740 | 15770 | 15820 | 15720 | 2210 |
| 583 | 20231019 | 092700 | 941002340 | 15780 | 15780 | 15820 | 15780 | 248 |
| 584 | 20231019 | 092600 | 937088060 | 15770 | 15770 | 15770 | 15770 | 5 |
| 585 | 20231019 | 092500 | 937009210 | 15770 | 15770 | 15770 | 15750 | 185 |
| 586 | 20231019 | 092400 | 934093340 | 15750 | 15750 | 15760 | 15740 | 3867 |
| 587 | 20231019 | 092300 | 873186690 | 15760 | 15860 | 15860 | 15740 | 13439 |
| 588 | 20231019 | 092200 | 660757910 | 15860 | 15870 | 15890 | 15850 | 1044 |
| 589 | 20231019 | 092100 | 644197250 | 15870 | 15890 | 15890 | 15870 | 1149 |
| 590 | 20231019 | 092000 | 625953820 | 15880 | 15920 | 15920 | 15880 | 559 |
| 591 | 20231019 | 091900 | 617063320 | 15920 | 15920 | 15920 | 15870 | 245 |
| 592 | 20231019 | 091800 | 613168610 | 15920 | 15890 | 15920 | 15880 | 818 |
| 593 | 20231019 | 091700 | 600173150 | 15920 | 15870 | 15930 | 15870 | 221 |
| 594 | 20231019 | 091600 | 596654820 | 15930 | 15930 | 15930 | 15880 | 1887 |
| 595 | 20231019 | 091500 | 566624450 | 15930 | 15990 | 15990 | 15930 | 518 |
| 596 | 20231019 | 091400 | 558367530 | 16000 | 15940 | 16000 | 15930 | 461 |
| 597 | 20231019 | 091300 | 551013840 | 15930 | 16040 | 16040 | 15930 | 2584 |
| 598 | 20231019 | 091200 | 509755100 | 16040 | 15960 | 16040 | 15960 | 483 |
| 599 | 20231019 | 091100 | 502014420 | 15940 | 15880 | 15940 | 15880 | 855 |
| 600 | 20231019 | 091000 | 488406980 | 15880 | 15850 | 15880 | 15850 | 295 |
| 601 | 20231019 | 090900 | 483724300 | 15830 | 15860 | 15860 | 15830 | 1481 |
| 602 | 20231019 | 090800 | 460266540 | 15850 | 15850 | 15850 | 15830 | 2918 |
| 603 | 20231019 | 090700 | 414049560 | 15850 | 15890 | 15890 | 15840 | 4555 |
| 604 | 20231019 | 090600 | 341777760 | 15940 | 15870 | 15940 | 15870 | 2041 |
| 605 | 20231019 | 090500 | 309365110 | 15870 | 15960 | 15970 | 15840 | 6879 |
| 606 | 20231019 | 090400 | 199907480 | 15960 | 16020 | 16070 | 15960 | 2624 |
| 607 | 20231019 | 090300 | 157917160 | 16060 | 16020 | 16060 | 16020 | 916 |
| 608 | 20231019 | 090200 | 143236190 | 16020 | 16020 | 16020 | 16000 | 868 |
| 609 | 20231019 | 090100 | 129345070 | 16020 | 15940 | 16110 | 15940 | 2965 |
| 610 | 20231019 | 090000 | 81937000 | 15950 | 15990 | 16000 | 15950 | 4948 |