32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 191000 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 3660 |
| 3 | 20231023 | 190900 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 4 | 20231023 | 190800 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 5 | 20231023 | 190700 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 6 | 20231023 | 190600 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 7 | 20231023 | 190500 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 8 | 20231023 | 190400 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 9 | 20231023 | 190300 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 10 | 20231023 | 190200 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 11 | 20231023 | 190100 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 12 | 20231023 | 190000 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 13 | 20231023 | 185900 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 14 | 20231023 | 185800 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 15 | 20231023 | 185700 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 16 | 20231023 | 185600 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 17 | 20231023 | 185500 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 18 | 20231023 | 185400 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 19 | 20231023 | 185300 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 20 | 20231023 | 185200 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 21 | 20231023 | 185100 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 22 | 20231023 | 185000 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 23 | 20231023 | 184900 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 24 | 20231023 | 184800 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 25 | 20231023 | 184700 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 26 | 20231023 | 184600 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 27 | 20231023 | 184500 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 28 | 20231023 | 184400 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 29 | 20231023 | 184300 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 30 | 20231023 | 184200 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 31 | 20231023 | 184100 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 32 | 20231023 | 184000 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 3660 |
| 33 | 20231023 | 183900 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 34 | 20231023 | 183800 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 35 | 20231023 | 183700 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 36 | 20231023 | 183600 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 37 | 20231023 | 183500 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 38 | 20231023 | 183400 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 39 | 20231023 | 183300 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 40 | 20231023 | 183200 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 41 | 20231023 | 183100 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 42 | 20231023 | 183000 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 43 | 20231023 | 182900 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 44 | 20231023 | 182800 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 45 | 20231023 | 182700 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 46 | 20231023 | 182600 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 47 | 20231023 | 182500 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 48 | 20231023 | 182400 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 49 | 20231023 | 182300 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 50 | 20231023 | 182200 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 51 | 20231023 | 182100 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 52 | 20231023 | 182000 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 53 | 20231023 | 181900 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 54 | 20231023 | 181800 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 55 | 20231023 | 181700 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 56 | 20231023 | 181600 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 57 | 20231023 | 181500 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 58 | 20231023 | 181400 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 59 | 20231023 | 181300 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 60 | 20231023 | 181200 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 61 | 20231023 | 181100 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 62 | 20231023 | 181000 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 3660 |
| 63 | 20231023 | 180900 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 64 | 20231023 | 180800 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 65 | 20231023 | 180700 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 66 | 20231023 | 180600 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 67 | 20231023 | 180500 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 68 | 20231023 | 180400 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 69 | 20231023 | 180300 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 70 | 20231023 | 180200 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 71 | 20231023 | 180100 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 72 | 20231023 | 180000 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 73 | 20231023 | 175900 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 74 | 20231023 | 175800 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 75 | 20231023 | 175700 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 76 | 20231023 | 175600 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 77 | 20231023 | 175500 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 78 | 20231023 | 175400 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 79 | 20231023 | 175300 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 80 | 20231023 | 175200 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 81 | 20231023 | 175100 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 82 | 20231023 | 175000 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 83 | 20231023 | 174900 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 84 | 20231023 | 174800 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 85 | 20231023 | 174700 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 86 | 20231023 | 174600 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 87 | 20231023 | 174500 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 88 | 20231023 | 174400 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 89 | 20231023 | 174300 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 90 | 20231023 | 174200 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 91 | 20231023 | 174100 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 92 | 20231023 | 174000 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 3660 |
| 93 | 20231023 | 173900 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 94 | 20231023 | 173800 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 95 | 20231023 | 173700 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 96 | 20231023 | 173600 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 97 | 20231023 | 173500 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 98 | 20231023 | 173400 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 99 | 20231023 | 173300 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 100 | 20231023 | 173200 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 101 | 20231023 | 173100 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 102 | 20231023 | 173000 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 103 | 20231023 | 172900 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 104 | 20231023 | 172800 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 105 | 20231023 | 172700 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 106 | 20231023 | 172600 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 107 | 20231023 | 172500 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 108 | 20231023 | 172400 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 109 | 20231023 | 172300 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 110 | 20231023 | 172200 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 111 | 20231023 | 172100 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 112 | 20231023 | 172000 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 113 | 20231023 | 171900 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 114 | 20231023 | 171800 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 115 | 20231023 | 171700 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 116 | 20231023 | 171600 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 117 | 20231023 | 171500 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 118 | 20231023 | 171400 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 119 | 20231023 | 171300 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 120 | 20231023 | 171200 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 121 | 20231023 | 171100 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 122 | 20231023 | 171000 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 3660 |
| 123 | 20231023 | 170900 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 124 | 20231023 | 170800 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 125 | 20231023 | 170700 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 126 | 20231023 | 170600 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 127 | 20231023 | 170500 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 128 | 20231023 | 170400 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 129 | 20231023 | 170300 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 130 | 20231023 | 170200 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 131 | 20231023 | 170100 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 132 | 20231023 | 170000 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 133 | 20231023 | 165900 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 134 | 20231023 | 165800 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 135 | 20231023 | 165700 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 136 | 20231023 | 165600 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 137 | 20231023 | 165500 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 138 | 20231023 | 165400 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 139 | 20231023 | 165300 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 140 | 20231023 | 165200 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 141 | 20231023 | 165100 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 142 | 20231023 | 165000 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 143 | 20231023 | 164900 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 144 | 20231023 | 164800 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 145 | 20231023 | 164700 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 146 | 20231023 | 164600 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 147 | 20231023 | 164500 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 148 | 20231023 | 164400 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 149 | 20231023 | 164300 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 150 | 20231023 | 164200 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 151 | 20231023 | 164100 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 152 | 20231023 | 164000 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 3660 |
| 153 | 20231023 | 163900 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 154 | 20231023 | 163800 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 155 | 20231023 | 163700 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 156 | 20231023 | 163600 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 157 | 20231023 | 163500 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 158 | 20231023 | 163400 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 159 | 20231023 | 163300 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 160 | 20231023 | 163200 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 161 | 20231023 | 163100 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 162 | 20231023 | 163000 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 163 | 20231023 | 162900 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 164 | 20231023 | 162800 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 165 | 20231023 | 162700 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 166 | 20231023 | 162600 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 167 | 20231023 | 162500 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 168 | 20231023 | 162400 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 169 | 20231023 | 162300 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 170 | 20231023 | 162200 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 171 | 20231023 | 162100 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 172 | 20231023 | 162000 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 173 | 20231023 | 161900 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 174 | 20231023 | 161800 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 175 | 20231023 | 161700 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 176 | 20231023 | 161600 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 177 | 20231023 | 161500 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 178 | 20231023 | 161400 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 179 | 20231023 | 161300 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 180 | 20231023 | 161200 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 181 | 20231023 | 161100 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 182 | 20231023 | 161000 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 3660 |
| 183 | 20231023 | 160900 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 184 | 20231023 | 160800 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 185 | 20231023 | 160700 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 186 | 20231023 | 160600 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 187 | 20231023 | 160500 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 188 | 20231023 | 160400 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 189 | 20231023 | 160300 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 190 | 20231023 | 160200 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 191 | 20231023 | 160100 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 192 | 20231023 | 160000 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 193 | 20231023 | 155900 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 194 | 20231023 | 155800 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 195 | 20231023 | 155700 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 196 | 20231023 | 155600 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 197 | 20231023 | 155500 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 198 | 20231023 | 155400 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 199 | 20231023 | 155300 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 200 | 20231023 | 155200 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 201 | 20231023 | 155100 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 202 | 20231023 | 155000 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 203 | 20231023 | 154900 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 204 | 20231023 | 154800 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 205 | 20231023 | 154700 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 206 | 20231023 | 154600 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 207 | 20231023 | 154500 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 208 | 20231023 | 154400 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 209 | 20231023 | 154300 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 210 | 20231023 | 154200 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 211 | 20231023 | 154100 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 212 | 20231023 | 154000 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 3660 |
| 213 | 20231023 | 153900 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 214 | 20231023 | 153800 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 215 | 20231023 | 153700 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 216 | 20231023 | 153600 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 217 | 20231023 | 153500 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 218 | 20231023 | 153400 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 219 | 20231023 | 153300 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 220 | 20231023 | 153200 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 221 | 20231023 | 153100 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 222 | 20231023 | 153000 | 3413502250 | 15610 | 15610 | 15610 | 15610 | 3660 |
| 223 | 20231023 | 152900 | 3356369650 | 15620 | 15620 | 15620 | 15620 | 0 |
| 224 | 20231023 | 152800 | 3356369650 | 15620 | 15620 | 15620 | 15620 | 0 |
| 225 | 20231023 | 152700 | 3356369650 | 15620 | 15620 | 15620 | 15620 | 0 |
| 226 | 20231023 | 152600 | 3356369650 | 15620 | 15620 | 15620 | 15620 | 0 |
| 227 | 20231023 | 152500 | 3356369650 | 15620 | 15620 | 15620 | 15620 | 0 |
| 228 | 20231023 | 152400 | 3356369650 | 15620 | 15620 | 15620 | 15620 | 0 |
| 229 | 20231023 | 152300 | 3356369650 | 15620 | 15620 | 15620 | 15620 | 0 |
| 230 | 20231023 | 152200 | 3356369650 | 15620 | 15620 | 15620 | 15620 | 0 |
| 231 | 20231023 | 152100 | 3356369650 | 15620 | 15620 | 15620 | 15620 | 0 |
| 232 | 20231023 | 152000 | 3356369650 | 15620 | 15620 | 15620 | 15620 | 0 |
| 233 | 20231023 | 151900 | 3356369650 | 15620 | 15620 | 15650 | 15620 | 440 |
| 234 | 20231023 | 151800 | 3349495950 | 15640 | 15620 | 15650 | 15620 | 801 |
| 235 | 20231023 | 151700 | 3336980540 | 15620 | 15630 | 15630 | 15620 | 134 |
| 236 | 20231023 | 151600 | 3334886200 | 15630 | 15630 | 15630 | 15620 | 494 |
| 237 | 20231023 | 151500 | 3327165480 | 15630 | 15630 | 15630 | 15630 | 178 |
| 238 | 20231023 | 151400 | 3324383340 | 15630 | 15650 | 15650 | 15630 | 497 |
| 239 | 20231023 | 151300 | 3316611370 | 15640 | 15640 | 15650 | 15630 | 394 |
| 240 | 20231023 | 151200 | 3310449830 | 15640 | 15660 | 15670 | 15640 | 2239 |
| 241 | 20231023 | 151100 | 3275407010 | 15670 | 15700 | 15700 | 15650 | 931 |
| 242 | 20231023 | 151000 | 3260820490 | 15700 | 15720 | 15720 | 15690 | 383 |
| 243 | 20231023 | 150900 | 3254809320 | 15700 | 15700 | 15720 | 15690 | 258 |
| 244 | 20231023 | 150800 | 3250759570 | 15700 | 15700 | 15720 | 15690 | 76 |
| 245 | 20231023 | 150700 | 3249566370 | 15700 | 15750 | 15750 | 15700 | 62 |
| 246 | 20231023 | 150600 | 3248592590 | 15750 | 15730 | 15750 | 15680 | 277 |
| 247 | 20231023 | 150500 | 3244240910 | 15740 | 15750 | 15800 | 15740 | 328 |
| 248 | 20231023 | 150400 | 3239075540 | 15750 | 15790 | 15800 | 15750 | 335 |
| 249 | 20231023 | 150300 | 3233794800 | 15780 | 15760 | 15790 | 15740 | 647 |
| 250 | 20231023 | 150200 | 3223592780 | 15760 | 15760 | 15760 | 15740 | 193 |
| 251 | 20231023 | 150100 | 3220551610 | 15760 | 15720 | 15760 | 15720 | 529 |
| 252 | 20231023 | 150000 | 3212226720 | 15720 | 15700 | 15720 | 15660 | 437 |
| 253 | 20231023 | 145900 | 3205372900 | 15720 | 15700 | 15720 | 15700 | 313 |
| 254 | 20231023 | 145800 | 3200453720 | 15710 | 15710 | 15710 | 15700 | 715 |
| 255 | 20231023 | 145700 | 3189228090 | 15700 | 15700 | 15710 | 15690 | 87 |
| 256 | 20231023 | 145600 | 3187862360 | 15700 | 15700 | 15710 | 15690 | 299 |
| 257 | 20231023 | 145500 | 3183168420 | 15690 | 15710 | 15730 | 15690 | 287 |
| 258 | 20231023 | 145400 | 3178659600 | 15710 | 15690 | 15710 | 15670 | 348 |
| 259 | 20231023 | 145300 | 3173198090 | 15690 | 15690 | 15700 | 15680 | 21 |
| 260 | 20231023 | 145200 | 3172868680 | 15690 | 15690 | 15700 | 15690 | 13 |
| 261 | 20231023 | 145100 | 3172664690 | 15690 | 15670 | 15690 | 15670 | 257 |
| 262 | 20231023 | 145000 | 3168636750 | 15660 | 15670 | 15670 | 15650 | 1090 |
| 263 | 20231023 | 144900 | 3151570310 | 15670 | 15660 | 15670 | 15660 | 235 |
| 264 | 20231023 | 144800 | 3147890100 | 15650 | 15660 | 15660 | 15650 | 1528 |
| 265 | 20231023 | 144700 | 3123976650 | 15650 | 15660 | 15660 | 15650 | 715 |
| 266 | 20231023 | 144600 | 3112786490 | 15660 | 15670 | 15670 | 15660 | 2090 |
| 267 | 20231023 | 144500 | 3080056770 | 15670 | 15670 | 15670 | 15660 | 85 |
| 268 | 20231023 | 144400 | 3078724830 | 15670 | 15660 | 15670 | 15660 | 121 |
| 269 | 20231023 | 144300 | 3076829340 | 15670 | 15670 | 15670 | 15660 | 58 |
| 270 | 20231023 | 144200 | 3075920930 | 15670 | 15670 | 15670 | 15660 | 134 |
| 271 | 20231023 | 144100 | 3073822220 | 15660 | 15670 | 15680 | 15660 | 927 |
| 272 | 20231023 | 144000 | 3059296210 | 15690 | 15690 | 15690 | 15680 | 1050 |
| 273 | 20231023 | 143900 | 3042832070 | 15680 | 15690 | 15700 | 15680 | 127 |
| 274 | 20231023 | 143800 | 3040839560 | 15690 | 15700 | 15700 | 15690 | 68 |
| 275 | 20231023 | 143700 | 3039772620 | 15700 | 15690 | 15700 | 15690 | 17 |
| 276 | 20231023 | 143600 | 3039505830 | 15690 | 15690 | 15700 | 15690 | 95 |
| 277 | 20231023 | 143500 | 3038015270 | 15690 | 15690 | 15690 | 15690 | 103 |
| 278 | 20231023 | 143400 | 3036399200 | 15690 | 15690 | 15690 | 15680 | 35 |
| 279 | 20231023 | 143300 | 3035850060 | 15690 | 15690 | 15690 | 15690 | 345 |
| 280 | 20231023 | 143200 | 3030437010 | 15680 | 15690 | 15690 | 15680 | 93 |
| 281 | 20231023 | 143100 | 3028977930 | 15700 | 15690 | 15700 | 15690 | 24 |
| 282 | 20231023 | 143000 | 3028601330 | 15690 | 15690 | 15690 | 15690 | 78 |
| 283 | 20231023 | 142900 | 3027377510 | 15690 | 15690 | 15690 | 15680 | 134 |
| 284 | 20231023 | 142800 | 3025275280 | 15690 | 15690 | 15690 | 15690 | 50 |
| 285 | 20231023 | 142700 | 3024490780 | 15690 | 15700 | 15700 | 15690 | 19 |
| 286 | 20231023 | 142600 | 3024192630 | 15690 | 15690 | 15690 | 15690 | 214 |
| 287 | 20231023 | 142500 | 3020834970 | 15700 | 15690 | 15700 | 15680 | 177 |
| 288 | 20231023 | 142400 | 3018057840 | 15690 | 15700 | 15700 | 15690 | 455 |
| 289 | 20231023 | 142300 | 3010914450 | 15690 | 15690 | 15690 | 15690 | 5 |
| 290 | 20231023 | 142200 | 3010836000 | 15690 | 15690 | 15690 | 15680 | 174 |
| 291 | 20231023 | 142100 | 3008106840 | 15690 | 15690 | 15690 | 15690 | 38 |
| 292 | 20231023 | 142000 | 3007510620 | 15680 | 15690 | 15690 | 15680 | 159 |
| 293 | 20231023 | 141900 | 3005016320 | 15680 | 15680 | 15680 | 15680 | 0 |
| 294 | 20231023 | 141800 | 3005016320 | 15680 | 15680 | 15680 | 15680 | 35 |
| 295 | 20231023 | 141700 | 3004467520 | 15680 | 15690 | 15690 | 15680 | 104 |
| 296 | 20231023 | 141600 | 3002836770 | 15680 | 15680 | 15680 | 15680 | 12 |
| 297 | 20231023 | 141500 | 3002648610 | 15680 | 15680 | 15680 | 15670 | 95 |
| 298 | 20231023 | 141400 | 3001159410 | 15670 | 15680 | 15680 | 15670 | 103 |
| 299 | 20231023 | 141300 | 2999545200 | 15680 | 15670 | 15690 | 15670 | 98 |
| 300 | 20231023 | 141200 | 2998009090 | 15680 | 15680 | 15680 | 15680 | 115 |
| 301 | 20231023 | 141100 | 2996205890 | 15680 | 15670 | 15680 | 15670 | 376 |
| 302 | 20231023 | 141000 | 2990311970 | 15670 | 15670 | 15680 | 15670 | 44 |
| 303 | 20231023 | 140900 | 2989622340 | 15670 | 15680 | 15680 | 15670 | 980 |
| 304 | 20231023 | 140800 | 2974258310 | 15680 | 15700 | 15700 | 15680 | 132 |
| 305 | 20231023 | 140700 | 2972187210 | 15690 | 15680 | 15700 | 15680 | 284 |
| 306 | 20231023 | 140600 | 2967730900 | 15680 | 15700 | 15700 | 15680 | 219 |
| 307 | 20231023 | 140500 | 2964295470 | 15700 | 15690 | 15700 | 15690 | 203 |
| 308 | 20231023 | 140400 | 2961110300 | 15680 | 15700 | 15700 | 15680 | 180 |
| 309 | 20231023 | 140300 | 2958286160 | 15700 | 15680 | 15710 | 15680 | 499 |
| 310 | 20231023 | 140200 | 2950455570 | 15680 | 15700 | 15710 | 15680 | 672 |
| 311 | 20231023 | 140100 | 2939909220 | 15700 | 15700 | 15700 | 15700 | 486 |
| 312 | 20231023 | 140000 | 2932279020 | 15700 | 15700 | 15700 | 15700 | 60 |
| 313 | 20231023 | 135900 | 2931337020 | 15700 | 15730 | 15730 | 15700 | 2242 |
| 314 | 20231023 | 135800 | 2896122260 | 15730 | 15730 | 15740 | 15730 | 194 |
| 315 | 20231023 | 135700 | 2893070410 | 15730 | 15730 | 15730 | 15730 | 101 |
| 316 | 20231023 | 135600 | 2891481680 | 15730 | 15730 | 15730 | 15730 | 0 |
| 317 | 20231023 | 135500 | 2891481680 | 15730 | 15720 | 15730 | 15720 | 136 |
| 318 | 20231023 | 135400 | 2889342600 | 15710 | 15730 | 15730 | 15710 | 684 |
| 319 | 20231023 | 135300 | 2878595090 | 15730 | 15720 | 15740 | 15720 | 139 |
| 320 | 20231023 | 135200 | 2876409580 | 15740 | 15740 | 15740 | 15740 | 47 |
| 321 | 20231023 | 135100 | 2875669800 | 15740 | 15740 | 15740 | 15740 | 3 |
| 322 | 20231023 | 135000 | 2875622580 | 15740 | 15730 | 15740 | 15720 | 520 |
| 323 | 20231023 | 134900 | 2867443190 | 15730 | 15740 | 15740 | 15730 | 87 |
| 324 | 20231023 | 134800 | 2866074280 | 15730 | 15740 | 15740 | 15730 | 383 |
| 325 | 20231023 | 134700 | 2860049680 | 15740 | 15750 | 15750 | 15740 | 225 |
| 326 | 20231023 | 134600 | 2856508130 | 15750 | 15750 | 15750 | 15750 | 2 |
| 327 | 20231023 | 134500 | 2856476630 | 15760 | 15760 | 15760 | 15760 | 9 |
| 328 | 20231023 | 134400 | 2856334790 | 15760 | 15740 | 15760 | 15740 | 95 |
| 329 | 20231023 | 134300 | 2854838110 | 15760 | 15750 | 15760 | 15750 | 900 |
| 330 | 20231023 | 134200 | 2840655510 | 15730 | 15730 | 15730 | 15730 | 25 |
| 331 | 20231023 | 134100 | 2840262260 | 15730 | 15740 | 15750 | 15730 | 108 |
| 332 | 20231023 | 134000 | 2838563330 | 15730 | 15750 | 15750 | 15730 | 347 |
| 333 | 20231023 | 133900 | 2833104820 | 15740 | 15750 | 15760 | 15740 | 67 |
| 334 | 20231023 | 133800 | 2832050130 | 15740 | 15800 | 15800 | 15740 | 192 |
| 335 | 20231023 | 133700 | 2829025240 | 15800 | 15750 | 15800 | 15750 | 587 |
| 336 | 20231023 | 133600 | 2819762260 | 15750 | 15740 | 15750 | 15740 | 53 |
| 337 | 20231023 | 133500 | 2818927710 | 15740 | 15730 | 15740 | 15730 | 81 |
| 338 | 20231023 | 133400 | 2817653270 | 15730 | 15740 | 15740 | 15730 | 859 |
| 339 | 20231023 | 133300 | 2804135440 | 15740 | 15780 | 15780 | 15740 | 2276 |
| 340 | 20231023 | 133200 | 2768261590 | 15780 | 15770 | 15780 | 15770 | 36 |
| 341 | 20231023 | 133100 | 2767693640 | 15770 | 15780 | 15780 | 15770 | 53 |
| 342 | 20231023 | 133000 | 2766857500 | 15770 | 15770 | 15770 | 15770 | 1013 |
| 343 | 20231023 | 132900 | 2750882490 | 15770 | 15770 | 15770 | 15770 | 70 |
| 344 | 20231023 | 132800 | 2749778590 | 15770 | 15760 | 15770 | 15760 | 2 |
| 345 | 20231023 | 132700 | 2749747060 | 15760 | 15760 | 15760 | 15760 | 13 |
| 346 | 20231023 | 132600 | 2749542180 | 15760 | 15770 | 15770 | 15760 | 98 |
| 347 | 20231023 | 132500 | 2747996750 | 15750 | 15750 | 15750 | 15750 | 0 |
| 348 | 20231023 | 132400 | 2747996750 | 15750 | 15750 | 15750 | 15750 | 0 |
| 349 | 20231023 | 132300 | 2747996750 | 15750 | 15760 | 15760 | 15750 | 269 |
| 350 | 20231023 | 132200 | 2743757570 | 15760 | 15760 | 15760 | 15760 | 0 |
| 351 | 20231023 | 132100 | 2743757570 | 15760 | 15770 | 15780 | 15760 | 124 |
| 352 | 20231023 | 132000 | 2741803200 | 15770 | 15770 | 15770 | 15770 | 26 |
| 353 | 20231023 | 131900 | 2741393180 | 15770 | 15770 | 15770 | 15770 | 36 |
| 354 | 20231023 | 131800 | 2740825460 | 15780 | 15790 | 15790 | 15780 | 14 |
| 355 | 20231023 | 131700 | 2740604430 | 15790 | 15770 | 15790 | 15770 | 5 |
| 356 | 20231023 | 131600 | 2740525500 | 15780 | 15760 | 15780 | 15750 | 161 |
| 357 | 20231023 | 131500 | 2737985800 | 15760 | 15760 | 15760 | 15760 | 22 |
| 358 | 20231023 | 131400 | 2737639080 | 15760 | 15760 | 15760 | 15760 | 135 |
| 359 | 20231023 | 131300 | 2735511480 | 15750 | 15770 | 15770 | 15750 | 388 |
| 360 | 20231023 | 131200 | 2729395250 | 15770 | 15770 | 15770 | 15770 | 40 |
| 361 | 20231023 | 131100 | 2728764450 | 15770 | 15780 | 15780 | 15770 | 16 |
| 362 | 20231023 | 131000 | 2728512110 | 15750 | 15750 | 15750 | 15750 | 2 |
| 363 | 20231023 | 130900 | 2728480610 | 15780 | 15760 | 15780 | 15760 | 575 |
| 364 | 20231023 | 130800 | 2719410910 | 15740 | 15760 | 15760 | 15740 | 25 |
| 365 | 20231023 | 130700 | 2719017110 | 15730 | 15760 | 15760 | 15730 | 50 |
| 366 | 20231023 | 130600 | 2718230070 | 15760 | 15760 | 15760 | 15760 | 15 |
| 367 | 20231023 | 130500 | 2717993670 | 15760 | 15740 | 15760 | 15740 | 104 |
| 368 | 20231023 | 130400 | 2716355510 | 15710 | 15720 | 15720 | 15710 | 481 |
| 369 | 20231023 | 130300 | 2708798250 | 15710 | 15710 | 15730 | 15710 | 405 |
| 370 | 20231023 | 130200 | 2702432640 | 15720 | 15720 | 15720 | 15710 | 61 |
| 371 | 20231023 | 130100 | 2701473930 | 15720 | 15710 | 15720 | 15710 | 104 |
| 372 | 20231023 | 130000 | 2699839790 | 15720 | 15730 | 15730 | 15710 | 60 |
| 373 | 20231023 | 125900 | 2698897140 | 15710 | 15720 | 15720 | 15710 | 917 |
| 374 | 20231023 | 125800 | 2684487750 | 15720 | 15740 | 15740 | 15720 | 676 |
| 375 | 20231023 | 125700 | 2673855570 | 15740 | 15730 | 15740 | 15730 | 389 |
| 376 | 20231023 | 125600 | 2667736000 | 15740 | 15740 | 15740 | 15740 | 17 |
| 377 | 20231023 | 125500 | 2667468420 | 15730 | 15730 | 15730 | 15730 | 1 |
| 378 | 20231023 | 125400 | 2667452690 | 15730 | 15750 | 15750 | 15730 | 281 |
| 379 | 20231023 | 125300 | 2663028560 | 15740 | 15740 | 15740 | 15740 | 8 |
| 380 | 20231023 | 125200 | 2662902640 | 15730 | 15760 | 15760 | 15730 | 8421 |
| 381 | 20231023 | 125100 | 2530288190 | 15790 | 15770 | 15790 | 15760 | 114 |
| 382 | 20231023 | 125000 | 2528490850 | 15760 | 15760 | 15770 | 15760 | 304 |
| 383 | 20231023 | 124900 | 2523699790 | 15760 | 15780 | 15780 | 15760 | 152 |
| 384 | 20231023 | 124800 | 2521302430 | 15780 | 15780 | 15780 | 15780 | 20 |
| 385 | 20231023 | 124700 | 2520986830 | 15780 | 15790 | 15790 | 15780 | 18 |
| 386 | 20231023 | 124600 | 2520702660 | 15790 | 15790 | 15790 | 15790 | 8 |
| 387 | 20231023 | 124500 | 2520576340 | 15790 | 15790 | 15790 | 15790 | 2 |
| 388 | 20231023 | 124400 | 2520544760 | 15790 | 15790 | 15790 | 15790 | 27 |
| 389 | 20231023 | 124300 | 2520118430 | 15790 | 15790 | 15790 | 15790 | 5 |
| 390 | 20231023 | 124200 | 2520039480 | 15790 | 15790 | 15790 | 15790 | 24 |
| 391 | 20231023 | 124100 | 2519660520 | 15790 | 15790 | 15790 | 15790 | 6 |
| 392 | 20231023 | 124000 | 2519565780 | 15790 | 15770 | 15800 | 15770 | 701 |
| 393 | 20231023 | 123900 | 2508495970 | 15760 | 15760 | 15760 | 15760 | 37 |
| 394 | 20231023 | 123800 | 2507912850 | 15760 | 15760 | 15760 | 15760 | 61 |
| 395 | 20231023 | 123700 | 2506951490 | 15760 | 15760 | 15770 | 15750 | 210 |
| 396 | 20231023 | 123600 | 2503641610 | 15770 | 15760 | 15770 | 15760 | 14 |
| 397 | 20231023 | 123500 | 2503420960 | 15750 | 15760 | 15760 | 15750 | 242 |
| 398 | 20231023 | 123400 | 2499608420 | 15760 | 15770 | 15770 | 15760 | 575 |
| 399 | 20231023 | 123300 | 2490544700 | 15780 | 15780 | 15780 | 15780 | 20 |
| 400 | 20231023 | 123200 | 2490229100 | 15780 | 15780 | 15780 | 15780 | 70 |
| 401 | 20231023 | 123100 | 2489124500 | 15760 | 15780 | 15780 | 15760 | 807 |
| 402 | 20231023 | 123000 | 2476403120 | 15780 | 15780 | 15780 | 15780 | 16 |
| 403 | 20231023 | 122900 | 2476150640 | 15780 | 15780 | 15780 | 15780 | 1 |
| 404 | 20231023 | 122800 | 2476134860 | 15780 | 15770 | 15780 | 15770 | 17 |
| 405 | 20231023 | 122700 | 2475866620 | 15790 | 15790 | 15790 | 15790 | 0 |
| 406 | 20231023 | 122600 | 2475866620 | 15790 | 15790 | 15790 | 15790 | 50 |
| 407 | 20231023 | 122500 | 2475077120 | 15760 | 15760 | 15760 | 15760 | 0 |
| 408 | 20231023 | 122400 | 2475077120 | 15760 | 15790 | 15790 | 15760 | 351 |
| 409 | 20231023 | 122300 | 2469544250 | 15800 | 15800 | 15800 | 15800 | 1 |
| 410 | 20231023 | 122200 | 2469528450 | 15770 | 15770 | 15770 | 15770 | 200 |
| 411 | 20231023 | 122100 | 2466374450 | 15800 | 15800 | 15800 | 15800 | 0 |
| 412 | 20231023 | 122000 | 2466374450 | 15800 | 15800 | 15800 | 15800 | 0 |
| 413 | 20231023 | 121900 | 2466374450 | 15800 | 15800 | 15800 | 15800 | 0 |
| 414 | 20231023 | 121800 | 2466374450 | 15800 | 15800 | 15800 | 15800 | 5 |
| 415 | 20231023 | 121700 | 2466295450 | 15800 | 15770 | 15800 | 15760 | 147 |
| 416 | 20231023 | 121600 | 2463977740 | 15760 | 15760 | 15760 | 15760 | 0 |
| 417 | 20231023 | 121500 | 2463977740 | 15760 | 15800 | 15800 | 15760 | 675 |
| 418 | 20231023 | 121400 | 2453330210 | 15800 | 15800 | 15800 | 15800 | 9 |
| 419 | 20231023 | 121300 | 2453188010 | 15800 | 15800 | 15820 | 15800 | 81 |
| 420 | 20231023 | 121200 | 2451908170 | 15830 | 15830 | 15830 | 15830 | 0 |
| 421 | 20231023 | 121100 | 2451908170 | 15830 | 15830 | 15830 | 15830 | 0 |
| 422 | 20231023 | 121000 | 2451908170 | 15830 | 15830 | 15830 | 15830 | 2 |
| 423 | 20231023 | 120900 | 2451876510 | 15830 | 15830 | 15830 | 15830 | 1 |
| 424 | 20231023 | 120800 | 2451860680 | 15790 | 15790 | 15790 | 15790 | 134 |
| 425 | 20231023 | 120700 | 2449744820 | 15790 | 15800 | 15800 | 15790 | 166 |
| 426 | 20231023 | 120600 | 2447122030 | 15800 | 15800 | 15800 | 15800 | 1 |
| 427 | 20231023 | 120500 | 2447106230 | 15800 | 15810 | 15810 | 15800 | 41 |
| 428 | 20231023 | 120400 | 2446458030 | 15810 | 15850 | 15850 | 15810 | 175 |
| 429 | 20231023 | 120300 | 2443690450 | 15850 | 15850 | 15850 | 15850 | 40 |
| 430 | 20231023 | 120200 | 2443056450 | 15840 | 15840 | 15840 | 15840 | 81 |
| 431 | 20231023 | 120100 | 2441773410 | 15840 | 15880 | 15880 | 15840 | 232 |
| 432 | 20231023 | 120000 | 2438093200 | 15880 | 15860 | 15880 | 15860 | 310 |
| 433 | 20231023 | 115900 | 2433173220 | 15860 | 15870 | 15870 | 15860 | 62 |
| 434 | 20231023 | 115800 | 2432189450 | 15870 | 15870 | 15870 | 15870 | 61 |
| 435 | 20231023 | 115700 | 2431221380 | 15870 | 15870 | 15870 | 15870 | 53 |
| 436 | 20231023 | 115600 | 2430380270 | 15860 | 15870 | 15870 | 15860 | 107 |
| 437 | 20231023 | 115500 | 2428682660 | 15860 | 15860 | 15870 | 15860 | 23 |
| 438 | 20231023 | 115400 | 2428317830 | 15850 | 15870 | 15870 | 15840 | 623 |
| 439 | 20231023 | 115300 | 2418442030 | 15880 | 15870 | 15880 | 15870 | 84 |
| 440 | 20231023 | 115200 | 2417108470 | 15870 | 15880 | 15890 | 15870 | 412 |
| 441 | 20231023 | 115100 | 2410566950 | 15880 | 15890 | 15890 | 15880 | 688 |
| 442 | 20231023 | 115000 | 2399638380 | 15890 | 15870 | 15890 | 15870 | 530 |
| 443 | 20231023 | 114900 | 2391217890 | 15870 | 15880 | 15880 | 15870 | 187 |
| 444 | 20231023 | 114800 | 2388249700 | 15880 | 15880 | 15880 | 15870 | 253 |
| 445 | 20231023 | 114700 | 2384233240 | 15870 | 15870 | 15870 | 15870 | 159 |
| 446 | 20231023 | 114600 | 2381709910 | 15860 | 15870 | 15870 | 15860 | 139 |
| 447 | 20231023 | 114500 | 2379504690 | 15870 | 15860 | 15870 | 15860 | 236 |
| 448 | 20231023 | 114400 | 2375761000 | 15860 | 15860 | 15860 | 15860 | 72 |
| 449 | 20231023 | 114300 | 2374619080 | 15850 | 15860 | 15860 | 15850 | 111 |
| 450 | 20231023 | 114200 | 2372858630 | 15830 | 15830 | 15830 | 15830 | 0 |
| 451 | 20231023 | 114100 | 2372858630 | 15830 | 15810 | 15830 | 15810 | 1436 |
| 452 | 20231023 | 114000 | 2350132470 | 15800 | 15800 | 15810 | 15790 | 212 |
| 453 | 20231023 | 113900 | 2346784270 | 15790 | 15810 | 15810 | 15790 | 82 |
| 454 | 20231023 | 113800 | 2345488510 | 15810 | 15810 | 15810 | 15810 | 28 |
| 455 | 20231023 | 113700 | 2345045830 | 15820 | 15800 | 15820 | 15800 | 360 |
| 456 | 20231023 | 113600 | 2339350840 | 15800 | 15810 | 15820 | 15800 | 98 |
| 457 | 20231023 | 113500 | 2337800970 | 15810 | 15830 | 15830 | 15810 | 229 |
| 458 | 20231023 | 113400 | 2334178240 | 15830 | 15830 | 15830 | 15830 | 47 |
| 459 | 20231023 | 113300 | 2333434230 | 15820 | 15830 | 15830 | 15820 | 196 |
| 460 | 20231023 | 113200 | 2330331560 | 15830 | 15830 | 15830 | 15830 | 14 |
| 461 | 20231023 | 113100 | 2330109940 | 15820 | 15830 | 15830 | 15810 | 88 |
| 462 | 20231023 | 113000 | 2328717320 | 15800 | 15800 | 15800 | 15800 | 101 |
| 463 | 20231023 | 112900 | 2327121520 | 15800 | 15820 | 15820 | 15800 | 205 |
| 464 | 20231023 | 112800 | 2323881620 | 15820 | 15820 | 15820 | 15820 | 6 |
| 465 | 20231023 | 112700 | 2323786700 | 15790 | 15820 | 15820 | 15790 | 173 |
| 466 | 20231023 | 112600 | 2321051220 | 15820 | 15750 | 15820 | 15750 | 25 |
| 467 | 20231023 | 112500 | 2320657120 | 15730 | 15810 | 15810 | 15730 | 1070 |
| 468 | 20231023 | 112400 | 2303804000 | 15830 | 15830 | 15830 | 15800 | 432 |
| 469 | 20231023 | 112300 | 2296972470 | 15830 | 15820 | 15830 | 15820 | 125 |
| 470 | 20231023 | 112200 | 2294994440 | 15820 | 15800 | 15820 | 15800 | 127 |
| 471 | 20231023 | 112100 | 2292985460 | 15810 | 15810 | 15810 | 15810 | 49 |
| 472 | 20231023 | 112000 | 2292210770 | 15800 | 15750 | 15800 | 15750 | 485 |
| 473 | 20231023 | 111900 | 2284554260 | 15800 | 15770 | 15800 | 15740 | 252 |
| 474 | 20231023 | 111800 | 2280581370 | 15780 | 15780 | 15780 | 15760 | 91 |
| 475 | 20231023 | 111700 | 2279146030 | 15790 | 15760 | 15790 | 15740 | 3340 |
| 476 | 20231023 | 111600 | 2226530230 | 15780 | 15770 | 15780 | 15760 | 1265 |
| 477 | 20231023 | 111500 | 2206590310 | 15780 | 15780 | 15780 | 15770 | 195 |
| 478 | 20231023 | 111400 | 2203514030 | 15780 | 15760 | 15780 | 15760 | 135 |
| 479 | 20231023 | 111300 | 2201384310 | 15770 | 15760 | 15770 | 15760 | 372 |
| 480 | 20231023 | 111200 | 2195520560 | 15780 | 15770 | 15780 | 15760 | 679 |
| 481 | 20231023 | 111100 | 2184817990 | 15780 | 15790 | 15790 | 15780 | 142 |
| 482 | 20231023 | 111000 | 2182576230 | 15780 | 15780 | 15780 | 15780 | 30 |
| 483 | 20231023 | 110900 | 2182102830 | 15780 | 15770 | 15780 | 15760 | 1050 |
| 484 | 20231023 | 110800 | 2165553830 | 15780 | 15770 | 15780 | 15770 | 11 |
| 485 | 20231023 | 110700 | 2165380350 | 15770 | 15770 | 15780 | 15770 | 131 |
| 486 | 20231023 | 110600 | 2163313980 | 15770 | 15790 | 15790 | 15770 | 1377 |
| 487 | 20231023 | 110500 | 2141594320 | 15790 | 15800 | 15800 | 15790 | 436 |
| 488 | 20231023 | 110400 | 2134709280 | 15800 | 15810 | 15810 | 15790 | 372 |
| 489 | 20231023 | 110300 | 2128831740 | 15800 | 15800 | 15800 | 15800 | 1 |
| 490 | 20231023 | 110200 | 2128815940 | 15810 | 15820 | 15820 | 15810 | 108 |
| 491 | 20231023 | 110100 | 2127107930 | 15820 | 15820 | 15820 | 15820 | 101 |
| 492 | 20231023 | 110000 | 2125510110 | 15820 | 15830 | 15830 | 15800 | 974 |
| 493 | 20231023 | 105900 | 2110097250 | 15820 | 15800 | 15820 | 15800 | 287 |
| 494 | 20231023 | 105800 | 2105560000 | 15790 | 15790 | 15800 | 15790 | 62 |
| 495 | 20231023 | 105700 | 2104580820 | 15790 | 15800 | 15800 | 15790 | 149 |
| 496 | 20231023 | 105600 | 2102227630 | 15790 | 15790 | 15790 | 15790 | 75 |
| 497 | 20231023 | 105500 | 2101043380 | 15790 | 15830 | 15830 | 15780 | 120 |
| 498 | 20231023 | 105400 | 2099148980 | 15830 | 15790 | 15830 | 15790 | 664 |
| 499 | 20231023 | 105300 | 2088650180 | 15780 | 15790 | 15790 | 15780 | 45 |
| 500 | 20231023 | 105200 | 2087939640 | 15780 | 15770 | 15780 | 15770 | 560 |
| 501 | 20231023 | 105100 | 2079107840 | 15770 | 15790 | 15810 | 15770 | 1948 |
| 502 | 20231023 | 105000 | 2048355580 | 15800 | 15810 | 15810 | 15790 | 234 |
| 503 | 20231023 | 104900 | 2044658900 | 15800 | 15800 | 15810 | 15790 | 104 |
| 504 | 20231023 | 104800 | 2043016080 | 15800 | 15820 | 15820 | 15790 | 1809 |
| 505 | 20231023 | 104700 | 2014414000 | 15830 | 15820 | 15830 | 15810 | 107 |
| 506 | 20231023 | 104600 | 2012720700 | 15810 | 15830 | 15830 | 15810 | 648 |
| 507 | 20231023 | 104500 | 2002468790 | 15830 | 15840 | 15840 | 15830 | 97 |
| 508 | 20231023 | 104400 | 2000932640 | 15830 | 15850 | 15850 | 15830 | 417 |
| 509 | 20231023 | 104300 | 1994328600 | 15850 | 15840 | 15860 | 15840 | 158 |
| 510 | 20231023 | 104200 | 1991825290 | 15840 | 15850 | 15850 | 15840 | 111 |
| 511 | 20231023 | 104100 | 1990066050 | 15850 | 15850 | 15850 | 15850 | 24 |
| 512 | 20231023 | 104000 | 1989685650 | 15850 | 15830 | 15850 | 15830 | 179 |
| 513 | 20231023 | 103900 | 1986850270 | 15830 | 15830 | 15840 | 15830 | 75 |
| 514 | 20231023 | 103800 | 1985662450 | 15830 | 15830 | 15830 | 15820 | 244 |
| 515 | 20231023 | 103700 | 1981801760 | 15830 | 15840 | 15840 | 15820 | 101 |
| 516 | 20231023 | 103600 | 1980202960 | 15840 | 15840 | 15840 | 15840 | 2 |
| 517 | 20231023 | 103500 | 1980171280 | 15840 | 15760 | 15850 | 15750 | 1174 |
| 518 | 20231023 | 103400 | 1961635950 | 15750 | 15780 | 15790 | 15750 | 2106 |
| 519 | 20231023 | 103300 | 1928437550 | 15790 | 15830 | 15830 | 15790 | 4429 |
| 520 | 20231023 | 103200 | 1858408850 | 15830 | 15890 | 15890 | 15830 | 6398 |
| 521 | 20231023 | 103100 | 1756887190 | 15900 | 15900 | 15900 | 15900 | 98 |
| 522 | 20231023 | 103000 | 1755328990 | 15890 | 15890 | 15900 | 15890 | 749 |
| 523 | 20231023 | 102900 | 1743423640 | 15890 | 15900 | 15900 | 15890 | 483 |
| 524 | 20231023 | 102800 | 1735746400 | 15900 | 15900 | 15900 | 15900 | 352 |
| 525 | 20231023 | 102700 | 1730149600 | 15900 | 15900 | 15900 | 15890 | 142 |
| 526 | 20231023 | 102600 | 1727891900 | 15900 | 15890 | 15900 | 15890 | 101 |
| 527 | 20231023 | 102500 | 1726286400 | 15900 | 15880 | 15900 | 15880 | 54 |
| 528 | 20231023 | 102400 | 1725428840 | 15900 | 15900 | 15900 | 15880 | 241 |
| 529 | 20231023 | 102300 | 1721597060 | 15880 | 15920 | 15920 | 15880 | 3078 |
| 530 | 20231023 | 102200 | 1672678480 | 15920 | 15920 | 15920 | 15920 | 27 |
| 531 | 20231023 | 102100 | 1672248640 | 15920 | 16000 | 16000 | 15920 | 1237 |
| 532 | 20231023 | 102000 | 1652533220 | 16000 | 16000 | 16000 | 16000 | 2 |
| 533 | 20231023 | 101900 | 1652501220 | 16030 | 15940 | 16030 | 15940 | 53 |
| 534 | 20231023 | 101800 | 1651655540 | 15950 | 16010 | 16030 | 15950 | 424 |
| 535 | 20231023 | 101700 | 1644891550 | 16030 | 15940 | 16030 | 15940 | 375 |
| 536 | 20231023 | 101600 | 1638894060 | 15920 | 15920 | 15920 | 15920 | 10 |
| 537 | 20231023 | 101500 | 1638734860 | 15920 | 15920 | 15920 | 15920 | 80 |
| 538 | 20231023 | 101400 | 1637461260 | 15920 | 15990 | 16000 | 15920 | 425 |
| 539 | 20231023 | 101300 | 1630663060 | 16000 | 15950 | 16000 | 15910 | 82 |
| 540 | 20231023 | 101200 | 1629358220 | 16000 | 15910 | 16000 | 15910 | 539 |
| 541 | 20231023 | 101100 | 1620756310 | 15900 | 15900 | 15900 | 15900 | 36 |
| 542 | 20231023 | 101000 | 1620183910 | 15900 | 15890 | 15900 | 15890 | 608 |
| 543 | 20231023 | 100900 | 1610519730 | 15890 | 15900 | 15900 | 15890 | 407 |
| 544 | 20231023 | 100800 | 1604049430 | 15900 | 15920 | 15930 | 15900 | 2585 |
| 545 | 20231023 | 100700 | 1562926970 | 15920 | 15930 | 15930 | 15920 | 178 |
| 546 | 20231023 | 100600 | 1560093060 | 15930 | 15960 | 15960 | 15930 | 174 |
| 547 | 20231023 | 100500 | 1557320350 | 15960 | 15980 | 15980 | 15950 | 4211 |
| 548 | 20231023 | 100400 | 1490136590 | 15980 | 15990 | 15990 | 15980 | 428 |
| 549 | 20231023 | 100300 | 1483296630 | 15990 | 16020 | 16030 | 15990 | 759 |
| 550 | 20231023 | 100200 | 1471154100 | 16010 | 16020 | 16040 | 16000 | 1025 |
| 551 | 20231023 | 100100 | 1454745370 | 16020 | 16020 | 16020 | 16020 | 105 |
| 552 | 20231023 | 100000 | 1453063270 | 16020 | 16020 | 16020 | 16010 | 616 |
| 553 | 20231023 | 095900 | 1443200510 | 16020 | 16050 | 16050 | 16020 | 594 |
| 554 | 20231023 | 095800 | 1433678080 | 16050 | 16050 | 16050 | 16040 | 18 |
| 555 | 20231023 | 095700 | 1433389280 | 16050 | 16060 | 16060 | 16010 | 1638 |
| 556 | 20231023 | 095600 | 1407136890 | 16060 | 16060 | 16070 | 16050 | 153 |
| 557 | 20231023 | 095500 | 1404679440 | 16060 | 16080 | 16080 | 16050 | 691 |
| 558 | 20231023 | 095400 | 1393578990 | 16080 | 16080 | 16080 | 16070 | 236 |
| 559 | 20231023 | 095300 | 1389784440 | 16080 | 16100 | 16100 | 16080 | 322 |
| 560 | 20231023 | 095200 | 1384605210 | 16090 | 16100 | 16100 | 16090 | 484 |
| 561 | 20231023 | 095100 | 1376813820 | 16110 | 16110 | 16110 | 16110 | 0 |
| 562 | 20231023 | 095000 | 1376813820 | 16110 | 16090 | 16110 | 16090 | 59 |
| 563 | 20231023 | 094900 | 1375863770 | 16090 | 16110 | 16110 | 16090 | 302 |
| 564 | 20231023 | 094800 | 1370999210 | 16110 | 16110 | 16110 | 16110 | 439 |
| 565 | 20231023 | 094700 | 1363926920 | 16110 | 16080 | 16110 | 16080 | 116 |
| 566 | 20231023 | 094600 | 1362059980 | 16070 | 16080 | 16080 | 16070 | 812 |
| 567 | 20231023 | 094500 | 1349010130 | 16100 | 16100 | 16110 | 16100 | 88 |
| 568 | 20231023 | 094400 | 1347593270 | 16100 | 16070 | 16100 | 16070 | 210 |
| 569 | 20231023 | 094300 | 1344215500 | 16080 | 16120 | 16130 | 16080 | 957 |
| 570 | 20231023 | 094200 | 1328798680 | 16120 | 16120 | 16130 | 16120 | 211 |
| 571 | 20231023 | 094100 | 1325397240 | 16120 | 16190 | 16200 | 16120 | 832 |
| 572 | 20231023 | 094000 | 1311967410 | 16190 | 16150 | 16190 | 16150 | 141 |
| 573 | 20231023 | 093900 | 1309688770 | 16150 | 16130 | 16190 | 16130 | 726 |
| 574 | 20231023 | 093800 | 1297960560 | 16130 | 16100 | 16130 | 16100 | 553 |
| 575 | 20231023 | 093700 | 1289046950 | 16100 | 16060 | 16100 | 16060 | 400 |
| 576 | 20231023 | 093600 | 1282612590 | 16060 | 16050 | 16080 | 16050 | 14 |
| 577 | 20231023 | 093500 | 1282387550 | 16040 | 16050 | 16080 | 16040 | 849 |
| 578 | 20231023 | 093400 | 1268754050 | 16060 | 16090 | 16090 | 16060 | 287 |
| 579 | 20231023 | 093300 | 1264143800 | 16090 | 16040 | 16090 | 16040 | 1767 |
| 580 | 20231023 | 093200 | 1235731010 | 16040 | 16010 | 16040 | 16010 | 1974 |
| 581 | 20231023 | 093100 | 1204107810 | 16000 | 15980 | 16000 | 15980 | 1032 |
| 582 | 20231023 | 093000 | 1187604570 | 15990 | 15890 | 15990 | 15880 | 973 |
| 583 | 20231023 | 092900 | 1172143670 | 15890 | 15870 | 15910 | 15870 | 1788 |
| 584 | 20231023 | 092800 | 1143730070 | 15870 | 15900 | 15900 | 15870 | 1508 |
| 585 | 20231023 | 092700 | 1119770650 | 15900 | 15900 | 15910 | 15890 | 1609 |
| 586 | 20231023 | 092600 | 1094189010 | 15900 | 15950 | 15980 | 15900 | 1972 |
| 587 | 20231023 | 092500 | 1062805840 | 15950 | 16030 | 16040 | 15950 | 7673 |
| 588 | 20231023 | 092400 | 940007990 | 16030 | 16090 | 16090 | 16030 | 2409 |
| 589 | 20231023 | 092300 | 901339810 | 16090 | 16080 | 16110 | 16070 | 548 |
| 590 | 20231023 | 092200 | 892522600 | 16080 | 16110 | 16110 | 16080 | 13 |
| 591 | 20231023 | 092100 | 892313500 | 16110 | 16040 | 16110 | 16040 | 218 |
| 592 | 20231023 | 092000 | 888806490 | 16050 | 16030 | 16160 | 16030 | 624 |
| 593 | 20231023 | 091900 | 878783100 | 16040 | 16040 | 16040 | 16020 | 1079 |
| 594 | 20231023 | 091800 | 861487170 | 16040 | 16070 | 16070 | 16030 | 1339 |
| 595 | 20231023 | 091700 | 840008680 | 16060 | 16130 | 16140 | 16060 | 3914 |
| 596 | 20231023 | 091600 | 776995790 | 16160 | 16220 | 16230 | 16120 | 3624 |
| 597 | 20231023 | 091500 | 718318910 | 16220 | 16240 | 16240 | 16220 | 337 |
| 598 | 20231023 | 091400 | 712849410 | 16230 | 16280 | 16280 | 16230 | 626 |
| 599 | 20231023 | 091300 | 702684360 | 16280 | 16330 | 16330 | 16260 | 1498 |
| 600 | 20231023 | 091200 | 678250040 | 16330 | 16380 | 16380 | 16330 | 1052 |
| 601 | 20231023 | 091100 | 661048050 | 16380 | 16350 | 16400 | 16310 | 5907 |
| 602 | 20231023 | 091000 | 564350880 | 16350 | 16210 | 16360 | 16210 | 9302 |
| 603 | 20231023 | 090900 | 413029860 | 16210 | 16270 | 16280 | 16210 | 1175 |
| 604 | 20231023 | 090800 | 393948210 | 16280 | 16260 | 16320 | 16260 | 1212 |
| 605 | 20231023 | 090700 | 374204810 | 16260 | 16170 | 16280 | 16170 | 1227 |
| 606 | 20231023 | 090600 | 354294900 | 16170 | 16110 | 16170 | 16110 | 539 |
| 607 | 20231023 | 090500 | 345607240 | 16120 | 16210 | 16210 | 16110 | 2394 |
| 608 | 20231023 | 090400 | 306959260 | 16150 | 16120 | 16210 | 16080 | 3014 |
| 609 | 20231023 | 090300 | 258208150 | 16080 | 16070 | 16120 | 16060 | 2000 |
| 610 | 20231023 | 090200 | 226067140 | 16080 | 16210 | 16210 | 16060 | 8554 |
| 611 | 20231023 | 090100 | 88312830 | 16120 | 16150 | 16150 | 16110 | 1896 |
| 612 | 20231023 | 090000 | 57754320 | 16210 | 16350 | 16350 | 16140 | 3538 |