32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 190800 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 6139 |
| 3 | 20231024 | 190700 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 4 | 20231024 | 190600 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 5 | 20231024 | 190500 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 6 | 20231024 | 190400 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 7 | 20231024 | 190300 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 8 | 20231024 | 190200 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 9 | 20231024 | 190100 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 10 | 20231024 | 190000 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 11 | 20231024 | 185900 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 12 | 20231024 | 185800 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 13 | 20231024 | 185700 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 14 | 20231024 | 185600 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 15 | 20231024 | 185500 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 16 | 20231024 | 185400 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 17 | 20231024 | 185300 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 18 | 20231024 | 185200 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 19 | 20231024 | 185100 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 20 | 20231024 | 185000 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 21 | 20231024 | 184900 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 22 | 20231024 | 184800 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 23 | 20231024 | 184700 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 24 | 20231024 | 184600 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 25 | 20231024 | 184500 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 26 | 20231024 | 184400 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 27 | 20231024 | 184300 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 28 | 20231024 | 184200 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 29 | 20231024 | 184100 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 30 | 20231024 | 184000 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 31 | 20231024 | 183900 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 32 | 20231024 | 183800 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 6139 |
| 33 | 20231024 | 183700 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 34 | 20231024 | 183600 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 35 | 20231024 | 183500 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 36 | 20231024 | 183400 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 37 | 20231024 | 183300 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 38 | 20231024 | 183200 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 39 | 20231024 | 183100 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 40 | 20231024 | 183000 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 41 | 20231024 | 182900 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 42 | 20231024 | 182800 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 43 | 20231024 | 182700 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 44 | 20231024 | 182600 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 45 | 20231024 | 182500 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 46 | 20231024 | 182400 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 47 | 20231024 | 182300 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 48 | 20231024 | 182200 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 49 | 20231024 | 182100 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 50 | 20231024 | 182000 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 51 | 20231024 | 181900 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 52 | 20231024 | 181800 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 53 | 20231024 | 181700 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 54 | 20231024 | 181600 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 55 | 20231024 | 181500 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 56 | 20231024 | 181400 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 57 | 20231024 | 181300 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 58 | 20231024 | 181200 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 59 | 20231024 | 181100 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 60 | 20231024 | 181000 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 61 | 20231024 | 180900 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 62 | 20231024 | 180800 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 6139 |
| 63 | 20231024 | 180700 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 64 | 20231024 | 180600 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 65 | 20231024 | 180500 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 66 | 20231024 | 180400 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 67 | 20231024 | 180300 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 68 | 20231024 | 180200 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 69 | 20231024 | 180100 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 70 | 20231024 | 180000 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 71 | 20231024 | 175900 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 72 | 20231024 | 175800 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 73 | 20231024 | 175700 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 74 | 20231024 | 175600 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 75 | 20231024 | 175500 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 76 | 20231024 | 175400 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 77 | 20231024 | 175300 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 78 | 20231024 | 175200 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 79 | 20231024 | 175100 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 80 | 20231024 | 175000 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 81 | 20231024 | 174900 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 82 | 20231024 | 174800 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 83 | 20231024 | 174700 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 84 | 20231024 | 174600 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 85 | 20231024 | 174500 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 86 | 20231024 | 174400 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 87 | 20231024 | 174300 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 88 | 20231024 | 174200 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 89 | 20231024 | 174100 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 90 | 20231024 | 174000 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 91 | 20231024 | 173900 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 92 | 20231024 | 173800 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 6139 |
| 93 | 20231024 | 173700 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 94 | 20231024 | 173600 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 95 | 20231024 | 173500 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 96 | 20231024 | 173400 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 97 | 20231024 | 173300 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 98 | 20231024 | 173200 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 99 | 20231024 | 173100 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 100 | 20231024 | 173000 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 101 | 20231024 | 172900 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 102 | 20231024 | 172800 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 103 | 20231024 | 172700 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 104 | 20231024 | 172600 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 105 | 20231024 | 172500 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 106 | 20231024 | 172400 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 107 | 20231024 | 172300 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 108 | 20231024 | 172200 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 109 | 20231024 | 172100 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 110 | 20231024 | 172000 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 111 | 20231024 | 171900 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 112 | 20231024 | 171800 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 113 | 20231024 | 171700 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 114 | 20231024 | 171600 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 115 | 20231024 | 171500 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 116 | 20231024 | 171400 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 117 | 20231024 | 171300 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 118 | 20231024 | 171200 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 119 | 20231024 | 171100 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 120 | 20231024 | 171000 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 121 | 20231024 | 170900 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 122 | 20231024 | 170800 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 6139 |
| 123 | 20231024 | 170700 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 124 | 20231024 | 170600 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 125 | 20231024 | 170500 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 126 | 20231024 | 170400 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 127 | 20231024 | 170300 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 128 | 20231024 | 170200 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 129 | 20231024 | 170100 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 130 | 20231024 | 170000 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 131 | 20231024 | 165900 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 132 | 20231024 | 165800 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 133 | 20231024 | 165700 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 134 | 20231024 | 165600 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 135 | 20231024 | 165500 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 136 | 20231024 | 165400 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 137 | 20231024 | 165300 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 138 | 20231024 | 165200 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 139 | 20231024 | 165100 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 140 | 20231024 | 165000 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 141 | 20231024 | 164900 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 142 | 20231024 | 164800 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 143 | 20231024 | 164700 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 144 | 20231024 | 164600 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 145 | 20231024 | 164500 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 146 | 20231024 | 164400 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 147 | 20231024 | 164300 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 148 | 20231024 | 164200 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 149 | 20231024 | 164100 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 150 | 20231024 | 164000 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 151 | 20231024 | 163900 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 152 | 20231024 | 163800 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 6139 |
| 153 | 20231024 | 163700 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 154 | 20231024 | 163600 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 155 | 20231024 | 163500 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 156 | 20231024 | 163400 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 157 | 20231024 | 163300 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 158 | 20231024 | 163200 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 159 | 20231024 | 163100 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 160 | 20231024 | 163000 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 161 | 20231024 | 162900 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 162 | 20231024 | 162800 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 163 | 20231024 | 162700 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 164 | 20231024 | 162600 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 165 | 20231024 | 162500 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 166 | 20231024 | 162400 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 167 | 20231024 | 162300 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 168 | 20231024 | 162200 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 169 | 20231024 | 162100 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 170 | 20231024 | 162000 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 171 | 20231024 | 161900 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 172 | 20231024 | 161800 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 173 | 20231024 | 161700 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 174 | 20231024 | 161600 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 175 | 20231024 | 161500 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 176 | 20231024 | 161400 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 177 | 20231024 | 161300 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 178 | 20231024 | 161200 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 179 | 20231024 | 161100 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 180 | 20231024 | 161000 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 181 | 20231024 | 160900 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 182 | 20231024 | 160800 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 6139 |
| 183 | 20231024 | 160700 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 184 | 20231024 | 160600 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 185 | 20231024 | 160500 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 186 | 20231024 | 160400 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 187 | 20231024 | 160300 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 188 | 20231024 | 160200 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 189 | 20231024 | 160100 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 190 | 20231024 | 160000 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 191 | 20231024 | 155900 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 192 | 20231024 | 155800 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 193 | 20231024 | 155700 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 194 | 20231024 | 155600 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 195 | 20231024 | 155500 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 196 | 20231024 | 155400 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 197 | 20231024 | 155300 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 198 | 20231024 | 155200 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 199 | 20231024 | 155100 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 200 | 20231024 | 155000 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 201 | 20231024 | 154900 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 202 | 20231024 | 154800 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 203 | 20231024 | 154700 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 204 | 20231024 | 154600 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 205 | 20231024 | 154500 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 206 | 20231024 | 154400 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 207 | 20231024 | 154300 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 208 | 20231024 | 154200 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 209 | 20231024 | 154100 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 210 | 20231024 | 154000 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 211 | 20231024 | 153900 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 212 | 20231024 | 153800 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 6139 |
| 213 | 20231024 | 153700 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 214 | 20231024 | 153600 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 215 | 20231024 | 153500 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 216 | 20231024 | 153400 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 217 | 20231024 | 153300 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 218 | 20231024 | 153200 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 219 | 20231024 | 153100 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 0 |
| 220 | 20231024 | 153000 | 3417211960 | 16070 | 16070 | 16070 | 16070 | 6139 |
| 221 | 20231024 | 152900 | 3318558230 | 16070 | 16070 | 16070 | 16070 | 0 |
| 222 | 20231024 | 152800 | 3318558230 | 16070 | 16070 | 16070 | 16070 | 0 |
| 223 | 20231024 | 152700 | 3318558230 | 16070 | 16070 | 16070 | 16070 | 0 |
| 224 | 20231024 | 152600 | 3318558230 | 16070 | 16070 | 16070 | 16070 | 0 |
| 225 | 20231024 | 152500 | 3318558230 | 16070 | 16070 | 16070 | 16070 | 0 |
| 226 | 20231024 | 152400 | 3318558230 | 16070 | 16070 | 16070 | 16070 | 0 |
| 227 | 20231024 | 152300 | 3318558230 | 16070 | 16070 | 16070 | 16070 | 0 |
| 228 | 20231024 | 152200 | 3318558230 | 16070 | 16070 | 16070 | 16070 | 0 |
| 229 | 20231024 | 152100 | 3318558230 | 16070 | 16070 | 16070 | 16070 | 0 |
| 230 | 20231024 | 152000 | 3318558230 | 16070 | 16070 | 16070 | 16070 | 0 |
| 231 | 20231024 | 151900 | 3318558230 | 16070 | 16040 | 16070 | 16040 | 191 |
| 232 | 20231024 | 151800 | 3315490420 | 16040 | 16040 | 16060 | 16030 | 515 |
| 233 | 20231024 | 151700 | 3307232550 | 16060 | 16030 | 16060 | 16030 | 350 |
| 234 | 20231024 | 151600 | 3301618900 | 16030 | 16060 | 16060 | 16030 | 1308 |
| 235 | 20231024 | 151500 | 3280645380 | 16050 | 16090 | 16090 | 16050 | 251 |
| 236 | 20231024 | 151400 | 3276611370 | 16090 | 16080 | 16090 | 16080 | 149 |
| 237 | 20231024 | 151300 | 3274215440 | 16080 | 16060 | 16080 | 16050 | 1022 |
| 238 | 20231024 | 151200 | 3257808310 | 16060 | 16060 | 16060 | 16060 | 40 |
| 239 | 20231024 | 151100 | 3257165910 | 16060 | 16060 | 16060 | 16050 | 306 |
| 240 | 20231024 | 151000 | 3252251560 | 16060 | 16070 | 16070 | 16060 | 719 |
| 241 | 20231024 | 150900 | 3240701480 | 16070 | 16080 | 16080 | 16070 | 21 |
| 242 | 20231024 | 150800 | 3240363900 | 16080 | 16080 | 16080 | 16080 | 14 |
| 243 | 20231024 | 150700 | 3240138780 | 16090 | 16080 | 16090 | 16080 | 21 |
| 244 | 20231024 | 150600 | 3239800990 | 16090 | 16080 | 16090 | 16080 | 247 |
| 245 | 20231024 | 150500 | 3235827760 | 16080 | 16080 | 16080 | 16080 | 4 |
| 246 | 20231024 | 150400 | 3235763440 | 16090 | 16090 | 16090 | 16090 | 600 |
| 247 | 20231024 | 150300 | 3226109440 | 16080 | 16050 | 16080 | 16050 | 663 |
| 248 | 20231024 | 150200 | 3215453460 | 16040 | 16050 | 16050 | 16040 | 114 |
| 249 | 20231024 | 150100 | 3213623900 | 16050 | 16060 | 16060 | 16030 | 302 |
| 250 | 20231024 | 150000 | 3208775680 | 16060 | 16070 | 16080 | 16030 | 492 |
| 251 | 20231024 | 145900 | 3200873530 | 16060 | 16070 | 16080 | 16060 | 251 |
| 252 | 20231024 | 145800 | 3196841510 | 16060 | 16030 | 16060 | 16030 | 3104 |
| 253 | 20231024 | 145700 | 3147024320 | 16030 | 16030 | 16030 | 16020 | 127 |
| 254 | 20231024 | 145600 | 3144989740 | 16030 | 16040 | 16050 | 16030 | 147 |
| 255 | 20231024 | 145500 | 3142633170 | 16040 | 16060 | 16060 | 16040 | 587 |
| 256 | 20231024 | 145400 | 3133212740 | 16050 | 16060 | 16060 | 16050 | 50 |
| 257 | 20231024 | 145300 | 3132410010 | 16060 | 16050 | 16060 | 16050 | 67 |
| 258 | 20231024 | 145200 | 3131334060 | 16060 | 16060 | 16070 | 16060 | 448 |
| 259 | 20231024 | 145100 | 3124139160 | 16070 | 16060 | 16070 | 16060 | 416 |
| 260 | 20231024 | 145000 | 3117458190 | 16060 | 16070 | 16070 | 16060 | 255 |
| 261 | 20231024 | 144900 | 3113360870 | 16090 | 16090 | 16090 | 16080 | 485 |
| 262 | 20231024 | 144800 | 3105559170 | 16090 | 16060 | 16090 | 16060 | 196 |
| 263 | 20231024 | 144700 | 3102405710 | 16100 | 16100 | 16100 | 16100 | 0 |
| 264 | 20231024 | 144600 | 3102405710 | 16100 | 16110 | 16110 | 16050 | 283 |
| 265 | 20231024 | 144500 | 3097850550 | 16110 | 16120 | 16120 | 16110 | 63 |
| 266 | 20231024 | 144400 | 3096835510 | 16120 | 16130 | 16130 | 16120 | 580 |
| 267 | 20231024 | 144300 | 3087483510 | 16140 | 16140 | 16150 | 16140 | 427 |
| 268 | 20231024 | 144200 | 3080591580 | 16140 | 16150 | 16150 | 16140 | 196 |
| 269 | 20231024 | 144100 | 3077427830 | 16150 | 16150 | 16150 | 16140 | 183 |
| 270 | 20231024 | 144000 | 3074472420 | 16150 | 16150 | 16150 | 16150 | 72 |
| 271 | 20231024 | 143900 | 3073309620 | 16170 | 16160 | 16170 | 16120 | 483 |
| 272 | 20231024 | 143800 | 3065509330 | 16140 | 16160 | 16160 | 16130 | 1121 |
| 273 | 20231024 | 143700 | 3047415820 | 16150 | 16150 | 16150 | 16140 | 279 |
| 274 | 20231024 | 143600 | 3042911400 | 16150 | 16150 | 16150 | 16130 | 312 |
| 275 | 20231024 | 143500 | 3037878430 | 16150 | 16170 | 16170 | 16150 | 283 |
| 276 | 20231024 | 143400 | 3033303380 | 16170 | 16190 | 16190 | 16170 | 154 |
| 277 | 20231024 | 143300 | 3030812660 | 16180 | 16200 | 16200 | 16180 | 897 |
| 278 | 20231024 | 143200 | 3016286510 | 16200 | 16200 | 16200 | 16190 | 1057 |
| 279 | 20231024 | 143100 | 2999164410 | 16200 | 16190 | 16200 | 16190 | 740 |
| 280 | 20231024 | 143000 | 2987180440 | 16190 | 16130 | 16200 | 16130 | 1641 |
| 281 | 20231024 | 142900 | 2960638340 | 16130 | 16140 | 16160 | 16130 | 176 |
| 282 | 20231024 | 142800 | 2957797260 | 16130 | 16070 | 16130 | 16070 | 4456 |
| 283 | 20231024 | 142700 | 2886091640 | 16060 | 16050 | 16060 | 16050 | 193 |
| 284 | 20231024 | 142600 | 2882992390 | 16050 | 16030 | 16050 | 16030 | 1170 |
| 285 | 20231024 | 142500 | 2864224400 | 16040 | 16040 | 16040 | 16040 | 155 |
| 286 | 20231024 | 142400 | 2861738200 | 16020 | 16030 | 16030 | 16020 | 1282 |
| 287 | 20231024 | 142300 | 2841198390 | 16030 | 16020 | 16030 | 16020 | 161 |
| 288 | 20231024 | 142200 | 2838619060 | 16030 | 16030 | 16030 | 16030 | 174 |
| 289 | 20231024 | 142100 | 2835829840 | 16030 | 16040 | 16040 | 16020 | 439 |
| 290 | 20231024 | 142000 | 2828792440 | 16040 | 16050 | 16050 | 16040 | 295 |
| 291 | 20231024 | 141900 | 2824058640 | 16040 | 16010 | 16040 | 16010 | 1047 |
| 292 | 20231024 | 141800 | 2807271940 | 16020 | 16020 | 16040 | 16020 | 58 |
| 293 | 20231024 | 141700 | 2806342740 | 16050 | 16050 | 16050 | 16040 | 268 |
| 294 | 20231024 | 141600 | 2802041360 | 16060 | 16060 | 16060 | 16060 | 70 |
| 295 | 20231024 | 141500 | 2800917160 | 16060 | 16060 | 16070 | 16050 | 825 |
| 296 | 20231024 | 141400 | 2787667180 | 16060 | 16040 | 16060 | 16030 | 731 |
| 297 | 20231024 | 141300 | 2775934090 | 16040 | 16020 | 16050 | 16010 | 843 |
| 298 | 20231024 | 141200 | 2762406230 | 16020 | 16020 | 16020 | 16020 | 534 |
| 299 | 20231024 | 141100 | 2753851550 | 16000 | 16000 | 16010 | 16000 | 3045 |
| 300 | 20231024 | 141000 | 2705110010 | 16000 | 16000 | 16000 | 16000 | 49 |
| 301 | 20231024 | 140900 | 2704326010 | 16010 | 16000 | 16010 | 16000 | 237 |
| 302 | 20231024 | 140800 | 2700533990 | 16010 | 16000 | 16010 | 16000 | 1137 |
| 303 | 20231024 | 140700 | 2682333390 | 16010 | 15970 | 16010 | 15970 | 5651 |
| 304 | 20231024 | 140600 | 2591982830 | 15960 | 15910 | 15960 | 15910 | 4099 |
| 305 | 20231024 | 140500 | 2526652940 | 15920 | 15910 | 15920 | 15910 | 136 |
| 306 | 20231024 | 140400 | 2524488180 | 15920 | 15920 | 15920 | 15920 | 50 |
| 307 | 20231024 | 140300 | 2523692180 | 15920 | 15890 | 15920 | 15890 | 235 |
| 308 | 20231024 | 140200 | 2519953190 | 15890 | 15890 | 15890 | 15890 | 41 |
| 309 | 20231024 | 140100 | 2519301700 | 15840 | 15830 | 15910 | 15830 | 315 |
| 310 | 20231024 | 140000 | 2514312850 | 15810 | 15910 | 15920 | 15810 | 264 |
| 311 | 20231024 | 135900 | 2510127200 | 15910 | 15910 | 15910 | 15910 | 31 |
| 312 | 20231024 | 135800 | 2509633990 | 15920 | 15920 | 15920 | 15910 | 136 |
| 313 | 20231024 | 135700 | 2507470190 | 15920 | 15920 | 15930 | 15920 | 133 |
| 314 | 20231024 | 135600 | 2505352550 | 15920 | 15930 | 15930 | 15910 | 22 |
| 315 | 20231024 | 135500 | 2505002360 | 15910 | 15910 | 15910 | 15900 | 162 |
| 316 | 20231024 | 135400 | 2502425050 | 15880 | 15890 | 15930 | 15880 | 492 |
| 317 | 20231024 | 135300 | 2494598760 | 15890 | 15890 | 15900 | 15890 | 217 |
| 318 | 20231024 | 135200 | 2491149530 | 15900 | 15900 | 15900 | 15880 | 94 |
| 319 | 20231024 | 135100 | 2489655990 | 15900 | 15890 | 15900 | 15890 | 203 |
| 320 | 20231024 | 135000 | 2486428350 | 15890 | 15880 | 15890 | 15880 | 62 |
| 321 | 20231024 | 134900 | 2485443740 | 15900 | 15900 | 15900 | 15900 | 70 |
| 322 | 20231024 | 134800 | 2484330740 | 15900 | 15900 | 15900 | 15900 | 441 |
| 323 | 20231024 | 134700 | 2477318840 | 15900 | 15860 | 15900 | 15860 | 1376 |
| 324 | 20231024 | 134600 | 2455470840 | 15860 | 15840 | 15860 | 15840 | 478 |
| 325 | 20231024 | 134500 | 2447895210 | 15840 | 15840 | 15850 | 15840 | 49 |
| 326 | 20231024 | 134400 | 2447118750 | 15830 | 15840 | 15840 | 15830 | 120 |
| 327 | 20231024 | 134300 | 2445217960 | 15830 | 15810 | 15830 | 15810 | 119 |
| 328 | 20231024 | 134200 | 2443334320 | 15820 | 15790 | 15820 | 15790 | 6545 |
| 329 | 20231024 | 134100 | 2339857480 | 15790 | 15790 | 15790 | 15790 | 511 |
| 330 | 20231024 | 134000 | 2331788790 | 15790 | 15790 | 15800 | 15790 | 589 |
| 331 | 20231024 | 133900 | 2322486260 | 15800 | 15800 | 15800 | 15800 | 100 |
| 332 | 20231024 | 133800 | 2320906260 | 15800 | 15790 | 15800 | 15790 | 137 |
| 333 | 20231024 | 133700 | 2318741670 | 15720 | 15750 | 15760 | 15720 | 271 |
| 334 | 20231024 | 133600 | 2314475150 | 15750 | 15780 | 15780 | 15750 | 1595 |
| 335 | 20231024 | 133500 | 2289335110 | 15780 | 15800 | 15800 | 15780 | 308 |
| 336 | 20231024 | 133400 | 2284470550 | 15800 | 15800 | 15800 | 15790 | 252 |
| 337 | 20231024 | 133300 | 2280489840 | 15800 | 15800 | 15800 | 15800 | 89 |
| 338 | 20231024 | 133200 | 2279083640 | 15800 | 15800 | 15800 | 15800 | 25 |
| 339 | 20231024 | 133100 | 2278688640 | 15790 | 15790 | 15790 | 15790 | 62 |
| 340 | 20231024 | 133000 | 2277709660 | 15790 | 15790 | 15790 | 15790 | 31 |
| 341 | 20231024 | 132900 | 2277220170 | 15790 | 15800 | 15800 | 15790 | 63 |
| 342 | 20231024 | 132800 | 2276224800 | 15800 | 15790 | 15800 | 15790 | 66 |
| 343 | 20231024 | 132700 | 2275182010 | 15790 | 15790 | 15790 | 15790 | 0 |
| 344 | 20231024 | 132600 | 2275182010 | 15790 | 15800 | 15800 | 15790 | 120 |
| 345 | 20231024 | 132500 | 2273287010 | 15800 | 15800 | 15800 | 15790 | 600 |
| 346 | 20231024 | 132400 | 2263809010 | 15800 | 15790 | 15800 | 15790 | 267 |
| 347 | 20231024 | 132300 | 2259592070 | 15800 | 15800 | 15800 | 15800 | 1 |
| 348 | 20231024 | 132200 | 2259576270 | 15800 | 15780 | 15800 | 15780 | 657 |
| 349 | 20231024 | 132100 | 2249201860 | 15780 | 15780 | 15780 | 15780 | 1 |
| 350 | 20231024 | 132000 | 2249186080 | 15790 | 15770 | 15790 | 15770 | 2304 |
| 351 | 20231024 | 131900 | 2212832510 | 15760 | 15760 | 15760 | 15760 | 0 |
| 352 | 20231024 | 131800 | 2212832510 | 15760 | 15760 | 15760 | 15760 | 51 |
| 353 | 20231024 | 131700 | 2212028750 | 15760 | 15770 | 15770 | 15760 | 44 |
| 354 | 20231024 | 131600 | 2211335260 | 15750 | 15750 | 15750 | 15750 | 328 |
| 355 | 20231024 | 131500 | 2206169260 | 15750 | 15750 | 15750 | 15750 | 24 |
| 356 | 20231024 | 131400 | 2205791260 | 15700 | 15700 | 15700 | 15700 | 0 |
| 357 | 20231024 | 131300 | 2205791260 | 15700 | 15700 | 15700 | 15700 | 0 |
| 358 | 20231024 | 131200 | 2205791260 | 15700 | 15750 | 15750 | 15700 | 301 |
| 359 | 20231024 | 131100 | 2201050560 | 15750 | 15750 | 15750 | 15750 | 0 |
| 360 | 20231024 | 131000 | 2201050560 | 15750 | 15750 | 15750 | 15750 | 0 |
| 361 | 20231024 | 130900 | 2201050560 | 15750 | 15750 | 15750 | 15750 | 18 |
| 362 | 20231024 | 130800 | 2200767060 | 15690 | 15690 | 15690 | 15690 | 22 |
| 363 | 20231024 | 130700 | 2200421880 | 15690 | 15710 | 15720 | 15690 | 629 |
| 364 | 20231024 | 130600 | 2190545360 | 15710 | 15730 | 15730 | 15710 | 114 |
| 365 | 20231024 | 130500 | 2188753670 | 15750 | 15750 | 15750 | 15750 | 145 |
| 366 | 20231024 | 130400 | 2186469920 | 15750 | 15750 | 15750 | 15750 | 42 |
| 367 | 20231024 | 130300 | 2185808420 | 15770 | 15770 | 15770 | 15770 | 0 |
| 368 | 20231024 | 130200 | 2185808420 | 15770 | 15770 | 15770 | 15770 | 0 |
| 369 | 20231024 | 130100 | 2185808420 | 15770 | 15770 | 15770 | 15770 | 19 |
| 370 | 20231024 | 130000 | 2185508790 | 15750 | 15750 | 15750 | 15750 | 0 |
| 371 | 20231024 | 125900 | 2185508790 | 15750 | 15760 | 15770 | 15750 | 171 |
| 372 | 20231024 | 125800 | 2182813870 | 15750 | 15720 | 15750 | 15720 | 33 |
| 373 | 20231024 | 125700 | 2182295080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 374 | 20231024 | 125600 | 2182295080 | 15750 | 15740 | 15750 | 15740 | 634 |
| 375 | 20231024 | 125500 | 2172309590 | 15750 | 15750 | 15750 | 15750 | 0 |
| 376 | 20231024 | 125400 | 2172309590 | 15750 | 15740 | 15750 | 15740 | 300 |
| 377 | 20231024 | 125300 | 2167587320 | 15740 | 15740 | 15740 | 15740 | 27 |
| 378 | 20231024 | 125200 | 2167162340 | 15730 | 15760 | 15760 | 15730 | 521 |
| 379 | 20231024 | 125100 | 2158954500 | 15760 | 15780 | 15780 | 15760 | 433 |
| 380 | 20231024 | 125000 | 2152125720 | 15780 | 15780 | 15780 | 15780 | 0 |
| 381 | 20231024 | 124900 | 2152125720 | 15780 | 15780 | 15780 | 15780 | 99 |
| 382 | 20231024 | 124800 | 2150563500 | 15780 | 15780 | 15780 | 15780 | 30 |
| 383 | 20231024 | 124700 | 2150090100 | 15790 | 15790 | 15790 | 15790 | 116 |
| 384 | 20231024 | 124600 | 2148258460 | 15790 | 15790 | 15790 | 15790 | 116 |
| 385 | 20231024 | 124500 | 2146426820 | 15780 | 15790 | 15790 | 15780 | 231 |
| 386 | 20231024 | 124400 | 2142781330 | 15780 | 15780 | 15780 | 15780 | 195 |
| 387 | 20231024 | 124300 | 2139704230 | 15780 | 15780 | 15780 | 15780 | 3 |
| 388 | 20231024 | 124200 | 2139656890 | 15780 | 15780 | 15780 | 15780 | 0 |
| 389 | 20231024 | 124100 | 2139656890 | 15780 | 15770 | 15780 | 15770 | 1010 |
| 390 | 20231024 | 124000 | 2123724660 | 15750 | 15750 | 15750 | 15750 | 2 |
| 391 | 20231024 | 123900 | 2123693160 | 15740 | 15770 | 15780 | 15740 | 702 |
| 392 | 20231024 | 123800 | 2112618680 | 15760 | 15720 | 15760 | 15720 | 530 |
| 393 | 20231024 | 123700 | 2104270710 | 15720 | 15720 | 15730 | 15720 | 168 |
| 394 | 20231024 | 123600 | 2101629250 | 15730 | 15730 | 15730 | 15730 | 31 |
| 395 | 20231024 | 123500 | 2101141620 | 15730 | 15720 | 15730 | 15720 | 4 |
| 396 | 20231024 | 123400 | 2101078710 | 15720 | 15720 | 15720 | 15720 | 0 |
| 397 | 20231024 | 123300 | 2101078710 | 15720 | 15720 | 15730 | 15720 | 153 |
| 398 | 20231024 | 123200 | 2098673530 | 15720 | 15720 | 15720 | 15720 | 6 |
| 399 | 20231024 | 123100 | 2098579210 | 15730 | 15690 | 15730 | 15680 | 208 |
| 400 | 20231024 | 123000 | 2095310210 | 15680 | 15680 | 15680 | 15680 | 5 |
| 401 | 20231024 | 122900 | 2095231810 | 15680 | 15680 | 15680 | 15680 | 3 |
| 402 | 20231024 | 122800 | 2095184770 | 15670 | 15670 | 15670 | 15670 | 6 |
| 403 | 20231024 | 122700 | 2095090750 | 15740 | 15680 | 15740 | 15670 | 88 |
| 404 | 20231024 | 122600 | 2093707070 | 15680 | 15680 | 15680 | 15680 | 4 |
| 405 | 20231024 | 122500 | 2093644350 | 15680 | 15660 | 15680 | 15660 | 565 |
| 406 | 20231024 | 122400 | 2084788870 | 15660 | 15660 | 15660 | 15660 | 0 |
| 407 | 20231024 | 122300 | 2084788870 | 15660 | 15650 | 15660 | 15650 | 78 |
| 408 | 20231024 | 122200 | 2083567700 | 15660 | 15660 | 15660 | 15660 | 1 |
| 409 | 20231024 | 122100 | 2083552040 | 15620 | 15620 | 15620 | 15620 | 1244 |
| 410 | 20231024 | 122000 | 2064120760 | 15610 | 15610 | 15610 | 15610 | 304 |
| 411 | 20231024 | 121900 | 2059375320 | 15610 | 15620 | 15620 | 15610 | 569 |
| 412 | 20231024 | 121800 | 2050491930 | 15660 | 15660 | 15660 | 15660 | 175 |
| 413 | 20231024 | 121700 | 2047751430 | 15670 | 15670 | 15670 | 15670 | 0 |
| 414 | 20231024 | 121600 | 2047751430 | 15670 | 15670 | 15670 | 15670 | 101 |
| 415 | 20231024 | 121500 | 2046168760 | 15600 | 15630 | 15630 | 15600 | 500 |
| 416 | 20231024 | 121400 | 2038363160 | 15630 | 15630 | 15630 | 15630 | 4 |
| 417 | 20231024 | 121300 | 2038300640 | 15680 | 15680 | 15680 | 15680 | 0 |
| 418 | 20231024 | 121200 | 2038300640 | 15680 | 15680 | 15680 | 15680 | 0 |
| 419 | 20231024 | 121100 | 2038300640 | 15680 | 15680 | 15680 | 15680 | 0 |
| 420 | 20231024 | 121000 | 2038300640 | 15680 | 15680 | 15680 | 15680 | 0 |
| 421 | 20231024 | 120900 | 2038300640 | 15680 | 15630 | 15680 | 15630 | 102 |
| 422 | 20231024 | 120800 | 2036704620 | 15650 | 15650 | 15650 | 15650 | 50 |
| 423 | 20231024 | 120700 | 2035922120 | 15650 | 15640 | 15650 | 15630 | 434 |
| 424 | 20231024 | 120600 | 2029134840 | 15630 | 15640 | 15640 | 15630 | 40 |
| 425 | 20231024 | 120500 | 2028509330 | 15640 | 15650 | 15650 | 15640 | 806 |
| 426 | 20231024 | 120400 | 2015895440 | 15670 | 15670 | 15670 | 15670 | 17 |
| 427 | 20231024 | 120300 | 2015629050 | 15670 | 15670 | 15670 | 15670 | 145 |
| 428 | 20231024 | 120200 | 2013356900 | 15670 | 15680 | 15680 | 15670 | 64 |
| 429 | 20231024 | 120100 | 2012353840 | 15680 | 15690 | 15690 | 15680 | 4 |
| 430 | 20231024 | 120000 | 2012291100 | 15690 | 15720 | 15720 | 15690 | 233 |
| 431 | 20231024 | 115900 | 2008632240 | 15720 | 15720 | 15720 | 15720 | 0 |
| 432 | 20231024 | 115800 | 2008632240 | 15720 | 15720 | 15720 | 15720 | 100 |
| 433 | 20231024 | 115700 | 2007060240 | 15720 | 15720 | 15720 | 15720 | 0 |
| 434 | 20231024 | 115600 | 2007060240 | 15720 | 15740 | 15740 | 15720 | 259 |
| 435 | 20231024 | 115500 | 2002986540 | 15740 | 15750 | 15750 | 15740 | 917 |
| 436 | 20231024 | 115400 | 1988544220 | 15750 | 15760 | 15760 | 15750 | 306 |
| 437 | 20231024 | 115300 | 1983722720 | 15760 | 15770 | 15780 | 15760 | 142 |
| 438 | 20231024 | 115200 | 1981484630 | 15770 | 15750 | 15770 | 15750 | 197 |
| 439 | 20231024 | 115100 | 1978379980 | 15740 | 15750 | 15750 | 15740 | 3 |
| 440 | 20231024 | 115000 | 1978332740 | 15750 | 15750 | 15750 | 15740 | 20 |
| 441 | 20231024 | 114900 | 1978017760 | 15740 | 15750 | 15750 | 15740 | 64 |
| 442 | 20231024 | 114800 | 1977009860 | 15750 | 15740 | 15750 | 15740 | 11 |
| 443 | 20231024 | 114700 | 1976836680 | 15740 | 15750 | 15750 | 15740 | 153 |
| 444 | 20231024 | 114600 | 1974426970 | 15750 | 15750 | 15750 | 15750 | 0 |
| 445 | 20231024 | 114500 | 1974426970 | 15750 | 15750 | 15750 | 15750 | 0 |
| 446 | 20231024 | 114400 | 1974426970 | 15750 | 15750 | 15750 | 15750 | 3 |
| 447 | 20231024 | 114300 | 1974379720 | 15740 | 15760 | 15770 | 15740 | 167 |
| 448 | 20231024 | 114200 | 1971748110 | 15730 | 15730 | 15730 | 15730 | 6 |
| 449 | 20231024 | 114100 | 1971653730 | 15720 | 15720 | 15720 | 15720 | 35 |
| 450 | 20231024 | 114000 | 1971103530 | 15760 | 15770 | 15770 | 15760 | 17 |
| 451 | 20231024 | 113900 | 1970835590 | 15780 | 15780 | 15780 | 15780 | 0 |
| 452 | 20231024 | 113800 | 1970835590 | 15780 | 15780 | 15780 | 15780 | 0 |
| 453 | 20231024 | 113700 | 1970835590 | 15780 | 15780 | 15780 | 15780 | 0 |
| 454 | 20231024 | 113600 | 1970835590 | 15780 | 15780 | 15780 | 15780 | 10 |
| 455 | 20231024 | 113500 | 1970677790 | 15780 | 15780 | 15780 | 15780 | 51 |
| 456 | 20231024 | 113400 | 1969873010 | 15630 | 15800 | 15800 | 15630 | 1609 |
| 457 | 20231024 | 113300 | 1944609680 | 15800 | 15800 | 15800 | 15800 | 900 |
| 458 | 20231024 | 113200 | 1930389680 | 15800 | 15810 | 15810 | 15800 | 102 |
| 459 | 20231024 | 113100 | 1928777080 | 15740 | 15780 | 15810 | 15740 | 4074 |
| 460 | 20231024 | 113000 | 1864378720 | 15780 | 15750 | 15780 | 15730 | 284 |
| 461 | 20231024 | 112900 | 1859903580 | 15750 | 15750 | 15750 | 15750 | 0 |
| 462 | 20231024 | 112800 | 1859903580 | 15750 | 15750 | 15750 | 15750 | 20 |
| 463 | 20231024 | 112700 | 1859588580 | 15740 | 15750 | 15750 | 15740 | 36 |
| 464 | 20231024 | 112600 | 1859021590 | 15760 | 15760 | 15760 | 15760 | 100 |
| 465 | 20231024 | 112500 | 1857445590 | 15790 | 15780 | 15790 | 15720 | 203 |
| 466 | 20231024 | 112400 | 1854245780 | 15750 | 15760 | 15780 | 15750 | 710 |
| 467 | 20231024 | 112300 | 1843051160 | 15760 | 15770 | 15770 | 15760 | 227 |
| 468 | 20231024 | 112200 | 1839471580 | 15750 | 15720 | 15760 | 15720 | 2574 |
| 469 | 20231024 | 112100 | 1798934590 | 15710 | 15670 | 15710 | 15670 | 931 |
| 470 | 20231024 | 112000 | 1784323620 | 15660 | 15660 | 15660 | 15660 | 50 |
| 471 | 20231024 | 111900 | 1783540620 | 15660 | 15650 | 15660 | 15650 | 336 |
| 472 | 20231024 | 111800 | 1778280530 | 15650 | 15650 | 15660 | 15640 | 132 |
| 473 | 20231024 | 111700 | 1776214180 | 15650 | 15650 | 15660 | 15640 | 298 |
| 474 | 20231024 | 111600 | 1771549470 | 15650 | 15590 | 15650 | 15590 | 338 |
| 475 | 20231024 | 111500 | 1766269350 | 15590 | 15570 | 15590 | 15570 | 41 |
| 476 | 20231024 | 111400 | 1765630880 | 15560 | 15560 | 15560 | 15560 | 115 |
| 477 | 20231024 | 111300 | 1763841480 | 15550 | 15550 | 15550 | 15550 | 47 |
| 478 | 20231024 | 111200 | 1763110630 | 15540 | 15540 | 15540 | 15540 | 32 |
| 479 | 20231024 | 111100 | 1762613350 | 15550 | 15550 | 15550 | 15540 | 141 |
| 480 | 20231024 | 111000 | 1760421190 | 15510 | 15510 | 15510 | 15510 | 63 |
| 481 | 20231024 | 110900 | 1759444060 | 15510 | 15510 | 15510 | 15510 | 5 |
| 482 | 20231024 | 110800 | 1759366510 | 15510 | 15520 | 15550 | 15510 | 280 |
| 483 | 20231024 | 110700 | 1755020340 | 15550 | 15550 | 15550 | 15540 | 138 |
| 484 | 20231024 | 110600 | 1752874660 | 15540 | 15540 | 15540 | 15540 | 17 |
| 485 | 20231024 | 110500 | 1752610480 | 15510 | 15520 | 15520 | 15510 | 100 |
| 486 | 20231024 | 110400 | 1751059470 | 15500 | 15500 | 15500 | 15500 | 5 |
| 487 | 20231024 | 110300 | 1750981970 | 15500 | 15550 | 15550 | 15500 | 53 |
| 488 | 20231024 | 110200 | 1750157920 | 15550 | 15550 | 15550 | 15550 | 111 |
| 489 | 20231024 | 110100 | 1748431870 | 15550 | 15550 | 15550 | 15540 | 124 |
| 490 | 20231024 | 110000 | 1746503680 | 15550 | 15470 | 15550 | 15460 | 775 |
| 491 | 20231024 | 105900 | 1734521270 | 15460 | 15470 | 15470 | 15460 | 490 |
| 492 | 20231024 | 105800 | 1726945750 | 15470 | 15470 | 15470 | 15470 | 27 |
| 493 | 20231024 | 105700 | 1726528060 | 15460 | 15430 | 15460 | 15410 | 768 |
| 494 | 20231024 | 105600 | 1714675950 | 15420 | 15450 | 15450 | 15420 | 1027 |
| 495 | 20231024 | 105500 | 1698832430 | 15450 | 15460 | 15460 | 15450 | 41 |
| 496 | 20231024 | 105400 | 1698198960 | 15460 | 15460 | 15460 | 15460 | 57 |
| 497 | 20231024 | 105300 | 1697317740 | 15470 | 15500 | 15500 | 15470 | 128 |
| 498 | 20231024 | 105200 | 1695336620 | 15500 | 15530 | 15530 | 15500 | 428 |
| 499 | 20231024 | 105100 | 1688697360 | 15530 | 15530 | 15530 | 15530 | 52 |
| 500 | 20231024 | 105000 | 1687889800 | 15550 | 15550 | 15550 | 15550 | 51 |
| 501 | 20231024 | 104900 | 1687096750 | 15530 | 15550 | 15550 | 15530 | 6 |
| 502 | 20231024 | 104800 | 1687003490 | 15560 | 15560 | 15560 | 15560 | 676 |
| 503 | 20231024 | 104700 | 1676484930 | 15520 | 15520 | 15520 | 15520 | 25 |
| 504 | 20231024 | 104600 | 1676096930 | 15520 | 15520 | 15520 | 15520 | 112 |
| 505 | 20231024 | 104500 | 1674358690 | 15510 | 15500 | 15510 | 15470 | 208 |
| 506 | 20231024 | 104400 | 1671134160 | 15490 | 15500 | 15510 | 15460 | 132 |
| 507 | 20231024 | 104300 | 1669090150 | 15500 | 15500 | 15510 | 15500 | 114 |
| 508 | 20231024 | 104200 | 1667322810 | 15500 | 15500 | 15500 | 15500 | 515 |
| 509 | 20231024 | 104100 | 1659340310 | 15500 | 15500 | 15500 | 15500 | 219 |
| 510 | 20231024 | 104000 | 1655945810 | 15500 | 15470 | 15500 | 15470 | 184 |
| 511 | 20231024 | 103900 | 1653095400 | 15460 | 15370 | 15460 | 15340 | 1167 |
| 512 | 20231024 | 103800 | 1635141520 | 15350 | 15350 | 15350 | 15350 | 159 |
| 513 | 20231024 | 103700 | 1632700870 | 15330 | 15400 | 15400 | 15330 | 203 |
| 514 | 20231024 | 103600 | 1629584740 | 15370 | 15410 | 15410 | 15360 | 844 |
| 515 | 20231024 | 103500 | 1616599220 | 15420 | 15440 | 15470 | 15410 | 111 |
| 516 | 20231024 | 103400 | 1614888000 | 15470 | 15400 | 15480 | 15400 | 495 |
| 517 | 20231024 | 103300 | 1607257520 | 15400 | 15410 | 15410 | 15400 | 492 |
| 518 | 20231024 | 103200 | 1599678100 | 15410 | 15450 | 15450 | 15410 | 274 |
| 519 | 20231024 | 103100 | 1595452030 | 15450 | 15450 | 15450 | 15450 | 3 |
| 520 | 20231024 | 103000 | 1595405680 | 15450 | 15440 | 15450 | 15420 | 219 |
| 521 | 20231024 | 102900 | 1592024590 | 15410 | 15410 | 15420 | 15320 | 1208 |
| 522 | 20231024 | 102800 | 1573449370 | 15410 | 15410 | 15410 | 15410 | 111 |
| 523 | 20231024 | 102700 | 1571738860 | 15410 | 15420 | 15420 | 15400 | 956 |
| 524 | 20231024 | 102600 | 1557012680 | 15410 | 15440 | 15470 | 15410 | 482 |
| 525 | 20231024 | 102500 | 1549580540 | 15440 | 15440 | 15440 | 15410 | 162 |
| 526 | 20231024 | 102400 | 1547082060 | 15440 | 15420 | 15440 | 15420 | 150 |
| 527 | 20231024 | 102300 | 1544768690 | 15410 | 15450 | 15550 | 15410 | 814 |
| 528 | 20231024 | 102200 | 1532210460 | 15450 | 15510 | 15510 | 15450 | 1324 |
| 529 | 20231024 | 102100 | 1511731930 | 15510 | 15600 | 15600 | 15500 | 4342 |
| 530 | 20231024 | 102000 | 1444069650 | 15610 | 15650 | 15650 | 15610 | 1352 |
| 531 | 20231024 | 101900 | 1422964600 | 15620 | 15630 | 15630 | 15620 | 890 |
| 532 | 20231024 | 101800 | 1409062730 | 15630 | 15620 | 15630 | 15620 | 318 |
| 533 | 20231024 | 101700 | 1404093640 | 15620 | 15630 | 15630 | 15620 | 241 |
| 534 | 20231024 | 101600 | 1400326820 | 15630 | 15640 | 15640 | 15630 | 163 |
| 535 | 20231024 | 101500 | 1397779110 | 15640 | 15650 | 15660 | 15640 | 588 |
| 536 | 20231024 | 101400 | 1388580770 | 15650 | 15650 | 15650 | 15650 | 118 |
| 537 | 20231024 | 101300 | 1386734070 | 15650 | 15640 | 15650 | 15640 | 496 |
| 538 | 20231024 | 101200 | 1378976130 | 15650 | 15650 | 15650 | 15650 | 8 |
| 539 | 20231024 | 101100 | 1378850930 | 15640 | 15640 | 15640 | 15640 | 100 |
| 540 | 20231024 | 101000 | 1377286930 | 15650 | 15650 | 15650 | 15640 | 125 |
| 541 | 20231024 | 100900 | 1375331590 | 15640 | 15650 | 15650 | 15640 | 242 |
| 542 | 20231024 | 100800 | 1371546130 | 15650 | 15670 | 15680 | 15650 | 2755 |
| 543 | 20231024 | 100700 | 1328382330 | 15680 | 15670 | 15680 | 15670 | 1010 |
| 544 | 20231024 | 100600 | 1312555530 | 15670 | 15670 | 15670 | 15670 | 481 |
| 545 | 20231024 | 100500 | 1305018260 | 15670 | 15670 | 15670 | 15670 | 377 |
| 546 | 20231024 | 100400 | 1299110670 | 15670 | 15670 | 15700 | 15670 | 236 |
| 547 | 20231024 | 100300 | 1295411950 | 15670 | 15690 | 15690 | 15670 | 254 |
| 548 | 20231024 | 100200 | 1291429030 | 15680 | 15670 | 15680 | 15670 | 95 |
| 549 | 20231024 | 100100 | 1289939880 | 15670 | 15690 | 15690 | 15670 | 878 |
| 550 | 20231024 | 100000 | 1276173920 | 15690 | 15730 | 15730 | 15690 | 823 |
| 551 | 20231024 | 095900 | 1263256280 | 15710 | 15740 | 15750 | 15710 | 1780 |
| 552 | 20231024 | 095800 | 1235268230 | 15740 | 15760 | 15760 | 15740 | 741 |
| 553 | 20231024 | 095700 | 1223593450 | 15760 | 15770 | 15770 | 15760 | 288 |
| 554 | 20231024 | 095600 | 1219053600 | 15770 | 15760 | 15800 | 15760 | 536 |
| 555 | 20231024 | 095500 | 1210602920 | 15760 | 15760 | 15760 | 15750 | 173 |
| 556 | 20231024 | 095400 | 1207876480 | 15760 | 15770 | 15770 | 15760 | 230 |
| 557 | 20231024 | 095300 | 1204251410 | 15770 | 15770 | 15770 | 15770 | 15 |
| 558 | 20231024 | 095200 | 1204014860 | 15770 | 15770 | 15810 | 15770 | 235 |
| 559 | 20231024 | 095100 | 1200301690 | 15810 | 15800 | 15810 | 15800 | 424 |
| 560 | 20231024 | 095000 | 1193598380 | 15800 | 15800 | 15800 | 15790 | 473 |
| 561 | 20231024 | 094900 | 1186125480 | 15800 | 15740 | 15800 | 15740 | 37 |
| 562 | 20231024 | 094800 | 1185542140 | 15730 | 15730 | 15730 | 15730 | 0 |
| 563 | 20231024 | 094700 | 1185542140 | 15730 | 15730 | 15730 | 15730 | 0 |
| 564 | 20231024 | 094600 | 1185542140 | 15730 | 15790 | 15790 | 15730 | 412 |
| 565 | 20231024 | 094500 | 1179055920 | 15790 | 15720 | 15790 | 15720 | 8 |
| 566 | 20231024 | 094400 | 1178929950 | 15720 | 15780 | 15780 | 15720 | 541 |
| 567 | 20231024 | 094300 | 1170404070 | 15780 | 15730 | 15810 | 15720 | 268 |
| 568 | 20231024 | 094200 | 1166187710 | 15830 | 15790 | 15830 | 15790 | 100 |
| 569 | 20231024 | 094100 | 1164605350 | 15840 | 15700 | 15840 | 15700 | 553 |
| 570 | 20231024 | 094000 | 1155917700 | 15710 | 15760 | 15760 | 15710 | 1243 |
| 571 | 20231024 | 093900 | 1136364080 | 15770 | 15850 | 15850 | 15770 | 859 |
| 572 | 20231024 | 093800 | 1122801590 | 15850 | 15810 | 15850 | 15800 | 118 |
| 573 | 20231024 | 093700 | 1120936450 | 15850 | 15850 | 15850 | 15850 | 0 |
| 574 | 20231024 | 093600 | 1120936450 | 15850 | 15830 | 15850 | 15790 | 2426 |
| 575 | 20231024 | 093500 | 1082591510 | 15840 | 15880 | 15890 | 15840 | 1256 |
| 576 | 20231024 | 093400 | 1062676100 | 15890 | 15860 | 15890 | 15860 | 195 |
| 577 | 20231024 | 093300 | 1059583220 | 15870 | 15850 | 15870 | 15850 | 180 |
| 578 | 20231024 | 093200 | 1056729910 | 15860 | 15870 | 15870 | 15860 | 848 |
| 579 | 20231024 | 093100 | 1043278390 | 15860 | 15880 | 15880 | 15860 | 458 |
| 580 | 20231024 | 093000 | 1036007970 | 15880 | 15880 | 15880 | 15880 | 115 |
| 581 | 20231024 | 092900 | 1034181770 | 15880 | 15940 | 15940 | 15880 | 2370 |
| 582 | 20231024 | 092800 | 996458220 | 15940 | 15930 | 15940 | 15930 | 2 |
| 583 | 20231024 | 092700 | 996426350 | 15930 | 15930 | 15930 | 15930 | 273 |
| 584 | 20231024 | 092600 | 992077460 | 15930 | 15950 | 15960 | 15930 | 351 |
| 585 | 20231024 | 092500 | 986480300 | 15960 | 15960 | 15960 | 15930 | 2387 |
| 586 | 20231024 | 092400 | 948398460 | 15960 | 15920 | 15960 | 15920 | 3199 |
| 587 | 20231024 | 092300 | 897416450 | 15910 | 15900 | 15910 | 15880 | 925 |
| 588 | 20231024 | 092200 | 882700970 | 15910 | 15880 | 15910 | 15870 | 1113 |
| 589 | 20231024 | 092100 | 865001210 | 15870 | 15860 | 15870 | 15860 | 498 |
| 590 | 20231024 | 092000 | 857102790 | 15850 | 15780 | 15850 | 15780 | 2635 |
| 591 | 20231024 | 091900 | 815462000 | 15770 | 15820 | 15830 | 15770 | 618 |
| 592 | 20231024 | 091800 | 805704360 | 15830 | 15800 | 15830 | 15790 | 825 |
| 593 | 20231024 | 091700 | 792668330 | 15800 | 15850 | 15860 | 15800 | 2659 |
| 594 | 20231024 | 091600 | 750550560 | 15900 | 15920 | 15920 | 15860 | 2280 |
| 595 | 20231024 | 091500 | 714318550 | 15920 | 15870 | 15920 | 15850 | 914 |
| 596 | 20231024 | 091400 | 699792920 | 15830 | 15850 | 15890 | 15830 | 1593 |
| 597 | 20231024 | 091300 | 674525550 | 15890 | 15850 | 15890 | 15850 | 3762 |
| 598 | 20231024 | 091200 | 614859270 | 15850 | 15820 | 15850 | 15810 | 4098 |
| 599 | 20231024 | 091100 | 550005090 | 15820 | 15770 | 15820 | 15710 | 6108 |
| 600 | 20231024 | 091000 | 453625220 | 15790 | 15780 | 15790 | 15750 | 1418 |
| 601 | 20231024 | 090900 | 431274140 | 15780 | 15710 | 15780 | 15710 | 2277 |
| 602 | 20231024 | 090800 | 395423600 | 15710 | 15690 | 15710 | 15690 | 435 |
| 603 | 20231024 | 090700 | 388591800 | 15680 | 15710 | 15710 | 15680 | 858 |
| 604 | 20231024 | 090600 | 375123410 | 15720 | 15750 | 15750 | 15720 | 3001 |
| 605 | 20231024 | 090500 | 327892050 | 15730 | 15740 | 15750 | 15730 | 2275 |
| 606 | 20231024 | 090400 | 292091530 | 15740 | 15770 | 15830 | 15740 | 2267 |
| 607 | 20231024 | 090300 | 256337500 | 15770 | 15770 | 15780 | 15770 | 281 |
| 608 | 20231024 | 090200 | 251906040 | 15830 | 15830 | 15840 | 15760 | 4082 |
| 609 | 20231024 | 090100 | 187331890 | 15820 | 15840 | 15840 | 15760 | 1182 |
| 610 | 20231024 | 090000 | 168628120 | 15840 | 15610 | 15870 | 15610 | 10614 |