32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 191500 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 1242 |
| 3 | 20231019 | 191400 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 4 | 20231019 | 191300 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 5 | 20231019 | 191200 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 6 | 20231019 | 191100 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 7 | 20231019 | 191000 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 8 | 20231019 | 190900 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 9 | 20231019 | 190800 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 10 | 20231019 | 190700 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 11 | 20231019 | 190600 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 12 | 20231019 | 190500 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 13 | 20231019 | 190400 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 14 | 20231019 | 190300 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 15 | 20231019 | 190200 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 16 | 20231019 | 190100 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 17 | 20231019 | 190000 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 18 | 20231019 | 185900 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 19 | 20231019 | 185800 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 20 | 20231019 | 185700 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 21 | 20231019 | 185600 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 22 | 20231019 | 185500 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 23 | 20231019 | 185400 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 24 | 20231019 | 185300 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 25 | 20231019 | 185200 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 26 | 20231019 | 185100 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 27 | 20231019 | 185000 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 28 | 20231019 | 184900 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 29 | 20231019 | 184800 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 30 | 20231019 | 184700 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 31 | 20231019 | 184600 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 32 | 20231019 | 184500 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 1242 |
| 33 | 20231019 | 184400 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 34 | 20231019 | 184300 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 35 | 20231019 | 184200 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 36 | 20231019 | 184100 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 37 | 20231019 | 184000 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 38 | 20231019 | 183900 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 39 | 20231019 | 183800 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 40 | 20231019 | 183700 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 41 | 20231019 | 183600 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 42 | 20231019 | 183500 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 43 | 20231019 | 183400 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 44 | 20231019 | 183300 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 45 | 20231019 | 183200 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 46 | 20231019 | 183100 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 47 | 20231019 | 183000 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 48 | 20231019 | 182900 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 49 | 20231019 | 182800 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 50 | 20231019 | 182700 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 51 | 20231019 | 182600 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 52 | 20231019 | 182500 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 53 | 20231019 | 182400 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 54 | 20231019 | 182300 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 55 | 20231019 | 182200 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 56 | 20231019 | 182100 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 57 | 20231019 | 182000 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 58 | 20231019 | 181900 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 59 | 20231019 | 181800 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 60 | 20231019 | 181700 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 61 | 20231019 | 181600 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 62 | 20231019 | 181500 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 1242 |
| 63 | 20231019 | 181400 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 64 | 20231019 | 181300 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 65 | 20231019 | 181200 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 66 | 20231019 | 181100 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 67 | 20231019 | 181000 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 68 | 20231019 | 180900 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 69 | 20231019 | 180800 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 70 | 20231019 | 180700 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 71 | 20231019 | 180600 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 72 | 20231019 | 180500 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 73 | 20231019 | 180400 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 74 | 20231019 | 180300 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 75 | 20231019 | 180200 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 76 | 20231019 | 180100 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 77 | 20231019 | 180000 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 78 | 20231019 | 175900 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 79 | 20231019 | 175800 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 80 | 20231019 | 175700 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 81 | 20231019 | 175600 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 82 | 20231019 | 175500 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 83 | 20231019 | 175400 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 84 | 20231019 | 175300 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 85 | 20231019 | 175200 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 86 | 20231019 | 175100 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 87 | 20231019 | 175000 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 88 | 20231019 | 174900 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 89 | 20231019 | 174800 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 90 | 20231019 | 174700 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 91 | 20231019 | 174600 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 92 | 20231019 | 174500 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 1242 |
| 93 | 20231019 | 174400 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 94 | 20231019 | 174300 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 95 | 20231019 | 174200 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 96 | 20231019 | 174100 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 97 | 20231019 | 174000 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 98 | 20231019 | 173900 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 99 | 20231019 | 173800 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 100 | 20231019 | 173700 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 101 | 20231019 | 173600 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 102 | 20231019 | 173500 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 103 | 20231019 | 173400 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 104 | 20231019 | 173300 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 105 | 20231019 | 173200 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 106 | 20231019 | 173100 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 107 | 20231019 | 173000 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 108 | 20231019 | 172900 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 109 | 20231019 | 172800 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 110 | 20231019 | 172700 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 111 | 20231019 | 172600 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 112 | 20231019 | 172500 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 113 | 20231019 | 172400 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 114 | 20231019 | 172300 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 115 | 20231019 | 172200 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 116 | 20231019 | 172100 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 117 | 20231019 | 172000 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 118 | 20231019 | 171900 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 119 | 20231019 | 171800 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 120 | 20231019 | 171700 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 121 | 20231019 | 171600 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 122 | 20231019 | 171500 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 1242 |
| 123 | 20231019 | 171400 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 124 | 20231019 | 171300 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 125 | 20231019 | 171200 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 126 | 20231019 | 171100 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 127 | 20231019 | 171000 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 128 | 20231019 | 170900 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 129 | 20231019 | 170800 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 130 | 20231019 | 170700 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 131 | 20231019 | 170600 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 132 | 20231019 | 170500 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 133 | 20231019 | 170400 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 134 | 20231019 | 170300 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 135 | 20231019 | 170200 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 136 | 20231019 | 170100 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 137 | 20231019 | 170000 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 138 | 20231019 | 165900 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 139 | 20231019 | 165800 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 140 | 20231019 | 165700 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 141 | 20231019 | 165600 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 142 | 20231019 | 165500 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 143 | 20231019 | 165400 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 144 | 20231019 | 165300 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 145 | 20231019 | 165200 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 146 | 20231019 | 165100 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 147 | 20231019 | 165000 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 148 | 20231019 | 164900 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 149 | 20231019 | 164800 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 150 | 20231019 | 164700 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 151 | 20231019 | 164600 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 152 | 20231019 | 164500 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 1242 |
| 153 | 20231019 | 164400 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 154 | 20231019 | 164300 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 155 | 20231019 | 164200 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 156 | 20231019 | 164100 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 157 | 20231019 | 164000 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 158 | 20231019 | 163900 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 159 | 20231019 | 163800 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 160 | 20231019 | 163700 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 161 | 20231019 | 163600 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 162 | 20231019 | 163500 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 163 | 20231019 | 163400 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 164 | 20231019 | 163300 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 165 | 20231019 | 163200 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 166 | 20231019 | 163100 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 167 | 20231019 | 163000 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 168 | 20231019 | 162900 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 169 | 20231019 | 162800 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 170 | 20231019 | 162700 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 171 | 20231019 | 162600 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 172 | 20231019 | 162500 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 173 | 20231019 | 162400 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 174 | 20231019 | 162300 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 175 | 20231019 | 162200 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 176 | 20231019 | 162100 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 177 | 20231019 | 162000 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 178 | 20231019 | 161900 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 179 | 20231019 | 161800 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 180 | 20231019 | 161700 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 181 | 20231019 | 161600 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 182 | 20231019 | 161500 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 1242 |
| 183 | 20231019 | 161400 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 184 | 20231019 | 161300 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 185 | 20231019 | 161200 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 186 | 20231019 | 161100 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 187 | 20231019 | 161000 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 188 | 20231019 | 160900 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 189 | 20231019 | 160800 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 190 | 20231019 | 160700 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 191 | 20231019 | 160600 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 192 | 20231019 | 160500 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 193 | 20231019 | 160400 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 194 | 20231019 | 160300 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 195 | 20231019 | 160200 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 196 | 20231019 | 160100 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 197 | 20231019 | 160000 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 198 | 20231019 | 155900 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 199 | 20231019 | 155800 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 200 | 20231019 | 155700 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 201 | 20231019 | 155600 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 202 | 20231019 | 155500 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 203 | 20231019 | 155400 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 204 | 20231019 | 155300 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 205 | 20231019 | 155200 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 206 | 20231019 | 155100 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 207 | 20231019 | 155000 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 208 | 20231019 | 154900 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 209 | 20231019 | 154800 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 210 | 20231019 | 154700 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 211 | 20231019 | 154600 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 212 | 20231019 | 154500 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 1242 |
| 213 | 20231019 | 154400 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 214 | 20231019 | 154300 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 215 | 20231019 | 154200 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 216 | 20231019 | 154100 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 217 | 20231019 | 154000 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 218 | 20231019 | 153900 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 219 | 20231019 | 153800 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 220 | 20231019 | 153700 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 221 | 20231019 | 153600 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 222 | 20231019 | 153500 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 223 | 20231019 | 153400 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 224 | 20231019 | 153300 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 225 | 20231019 | 153200 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 226 | 20231019 | 153100 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 0 |
| 227 | 20231019 | 153000 | 3018173740 | 15750 | 15750 | 15750 | 15750 | 1242 |
| 228 | 20231019 | 152900 | 2998612240 | 15800 | 15800 | 15800 | 15800 | 0 |
| 229 | 20231019 | 152800 | 2998612240 | 15800 | 15800 | 15800 | 15800 | 0 |
| 230 | 20231019 | 152700 | 2998612240 | 15800 | 15800 | 15800 | 15800 | 0 |
| 231 | 20231019 | 152600 | 2998612240 | 15800 | 15800 | 15800 | 15800 | 0 |
| 232 | 20231019 | 152500 | 2998612240 | 15800 | 15800 | 15800 | 15800 | 0 |
| 233 | 20231019 | 152400 | 2998612240 | 15800 | 15800 | 15800 | 15800 | 0 |
| 234 | 20231019 | 152300 | 2998612240 | 15800 | 15800 | 15800 | 15800 | 0 |
| 235 | 20231019 | 152200 | 2998612240 | 15800 | 15800 | 15800 | 15800 | 0 |
| 236 | 20231019 | 152100 | 2998612240 | 15800 | 15800 | 15800 | 15800 | 0 |
| 237 | 20231019 | 152000 | 2998612240 | 15800 | 15800 | 15800 | 15800 | 0 |
| 238 | 20231019 | 151900 | 2998612240 | 15800 | 15780 | 15800 | 15780 | 74 |
| 239 | 20231019 | 151800 | 2997443160 | 15780 | 15780 | 15780 | 15730 | 121 |
| 240 | 20231019 | 151700 | 2995537730 | 15780 | 15680 | 15780 | 15680 | 101 |
| 241 | 20231019 | 151600 | 2993947770 | 15730 | 15580 | 15730 | 15580 | 26 |
| 242 | 20231019 | 151500 | 2993542540 | 15740 | 15670 | 15740 | 15560 | 121 |
| 243 | 20231019 | 151400 | 2991643140 | 15650 | 15600 | 15650 | 15580 | 627 |
| 244 | 20231019 | 151300 | 2981853540 | 15610 | 15560 | 15610 | 15560 | 153 |
| 245 | 20231019 | 151200 | 2979468760 | 15570 | 15590 | 15600 | 15570 | 1143 |
| 246 | 20231019 | 151100 | 2961662840 | 15600 | 15590 | 15600 | 15590 | 52 |
| 247 | 20231019 | 151000 | 2960852140 | 15600 | 15600 | 15600 | 15600 | 24 |
| 248 | 20231019 | 150900 | 2960477740 | 15610 | 15610 | 15610 | 15610 | 0 |
| 249 | 20231019 | 150800 | 2960477740 | 15610 | 15600 | 15610 | 15590 | 180 |
| 250 | 20231019 | 150700 | 2957670240 | 15590 | 15570 | 15590 | 15570 | 38 |
| 251 | 20231019 | 150600 | 2957078100 | 15570 | 15580 | 15580 | 15570 | 59 |
| 252 | 20231019 | 150500 | 2956159390 | 15580 | 15590 | 15590 | 15580 | 464 |
| 253 | 20231019 | 150400 | 2948930100 | 15580 | 15620 | 15620 | 15580 | 106 |
| 254 | 20231019 | 150300 | 2947278380 | 15620 | 15590 | 15620 | 15590 | 4 |
| 255 | 20231019 | 150200 | 2947215990 | 15590 | 15590 | 15600 | 15590 | 77 |
| 256 | 20231019 | 150100 | 2946015550 | 15580 | 15600 | 15600 | 15580 | 64 |
| 257 | 20231019 | 150000 | 2945018320 | 15590 | 15600 | 15610 | 15590 | 140 |
| 258 | 20231019 | 145900 | 2942835070 | 15630 | 15620 | 15630 | 15620 | 17 |
| 259 | 20231019 | 145800 | 2942569490 | 15620 | 15620 | 15630 | 15620 | 62 |
| 260 | 20231019 | 145700 | 2941600940 | 15630 | 15630 | 15630 | 15630 | 21 |
| 261 | 20231019 | 145600 | 2941272710 | 15630 | 15590 | 15630 | 15590 | 236 |
| 262 | 20231019 | 145500 | 2937590670 | 15590 | 15590 | 15590 | 15590 | 10 |
| 263 | 20231019 | 145400 | 2937434770 | 15620 | 15600 | 15620 | 15600 | 2 |
| 264 | 20231019 | 145300 | 2937403550 | 15630 | 15580 | 15630 | 15580 | 340 |
| 265 | 20231019 | 145200 | 2932103240 | 15570 | 15520 | 15570 | 15520 | 138 |
| 266 | 20231019 | 145100 | 2929955770 | 15520 | 15530 | 15530 | 15520 | 830 |
| 267 | 20231019 | 145000 | 2917072860 | 15540 | 15590 | 15590 | 15540 | 1461 |
| 268 | 20231019 | 144900 | 2894358770 | 15590 | 15600 | 15600 | 15560 | 131 |
| 269 | 20231019 | 144800 | 2892316810 | 15600 | 15590 | 15600 | 15590 | 22 |
| 270 | 20231019 | 144700 | 2891973820 | 15590 | 15620 | 15620 | 15590 | 27 |
| 271 | 20231019 | 144600 | 2891552590 | 15630 | 15640 | 15640 | 15630 | 8 |
| 272 | 20231019 | 144500 | 2891427540 | 15590 | 15570 | 15590 | 15570 | 1207 |
| 273 | 20231019 | 144400 | 2872625530 | 15590 | 15590 | 15590 | 15580 | 285 |
| 274 | 20231019 | 144300 | 2868182620 | 15590 | 15560 | 15590 | 15560 | 100 |
| 275 | 20231019 | 144200 | 2866624340 | 15590 | 15570 | 15590 | 15560 | 536 |
| 276 | 20231019 | 144100 | 2858283240 | 15560 | 15640 | 15640 | 15560 | 1349 |
| 277 | 20231019 | 144000 | 2837261960 | 15640 | 15670 | 15680 | 15640 | 404 |
| 278 | 20231019 | 143900 | 2830939100 | 15680 | 15680 | 15680 | 15660 | 28 |
| 279 | 20231019 | 143800 | 2830500540 | 15650 | 15650 | 15680 | 15650 | 92 |
| 280 | 20231019 | 143700 | 2829060050 | 15650 | 15680 | 15700 | 15650 | 56 |
| 281 | 20231019 | 143600 | 2828182700 | 15680 | 15680 | 15680 | 15680 | 13 |
| 282 | 20231019 | 143500 | 2827978860 | 15720 | 15690 | 15720 | 15690 | 77 |
| 283 | 20231019 | 143400 | 2826769410 | 15730 | 15660 | 15730 | 15640 | 176 |
| 284 | 20231019 | 143300 | 2824006400 | 15660 | 15670 | 15670 | 15620 | 23 |
| 285 | 20231019 | 143200 | 2823646250 | 15610 | 15600 | 15610 | 15570 | 522 |
| 286 | 20231019 | 143100 | 2815510910 | 15620 | 15620 | 15660 | 15600 | 1909 |
| 287 | 20231019 | 143000 | 2785725640 | 15600 | 15610 | 15610 | 15600 | 202 |
| 288 | 20231019 | 142900 | 2782572440 | 15600 | 15650 | 15650 | 15600 | 927 |
| 289 | 20231019 | 142800 | 2768096290 | 15650 | 15650 | 15650 | 15650 | 54 |
| 290 | 20231019 | 142700 | 2767251190 | 15650 | 15640 | 15650 | 15640 | 40 |
| 291 | 20231019 | 142600 | 2766625200 | 15640 | 15620 | 15640 | 15620 | 52 |
| 292 | 20231019 | 142500 | 2765812650 | 15640 | 15640 | 15640 | 15640 | 52 |
| 293 | 20231019 | 142400 | 2764999370 | 15650 | 15660 | 15660 | 15650 | 172 |
| 294 | 20231019 | 142300 | 2762306490 | 15670 | 15670 | 15680 | 15670 | 93 |
| 295 | 20231019 | 142200 | 2760848970 | 15680 | 15700 | 15700 | 15680 | 126 |
| 296 | 20231019 | 142100 | 2758871760 | 15720 | 15720 | 15720 | 15720 | 0 |
| 297 | 20231019 | 142000 | 2758871760 | 15720 | 15720 | 15720 | 15720 | 60 |
| 298 | 20231019 | 141900 | 2757928560 | 15690 | 15680 | 15690 | 15680 | 87 |
| 299 | 20231019 | 141800 | 2756564240 | 15670 | 15670 | 15670 | 15670 | 48 |
| 300 | 20231019 | 141700 | 2755812080 | 15660 | 15660 | 15660 | 15660 | 25 |
| 301 | 20231019 | 141600 | 2755420580 | 15660 | 15660 | 15660 | 15660 | 324 |
| 302 | 20231019 | 141500 | 2750346740 | 15660 | 15670 | 15670 | 15660 | 189 |
| 303 | 20231019 | 141400 | 2747386110 | 15670 | 15670 | 15670 | 15670 | 56 |
| 304 | 20231019 | 141300 | 2746508590 | 15670 | 15680 | 15690 | 15670 | 220 |
| 305 | 20231019 | 141200 | 2743059160 | 15690 | 15680 | 15690 | 15670 | 408 |
| 306 | 20231019 | 141100 | 2736660610 | 15650 | 15650 | 15650 | 15650 | 24 |
| 307 | 20231019 | 141000 | 2736285010 | 15680 | 15680 | 15690 | 15680 | 231 |
| 308 | 20231019 | 140900 | 2732662620 | 15640 | 15660 | 15660 | 15640 | 595 |
| 309 | 20231019 | 140800 | 2723346340 | 15680 | 15700 | 15710 | 15680 | 1272 |
| 310 | 20231019 | 140700 | 2703381700 | 15700 | 15710 | 15710 | 15700 | 94 |
| 311 | 20231019 | 140600 | 2701905600 | 15710 | 15710 | 15710 | 15710 | 25 |
| 312 | 20231019 | 140500 | 2701512850 | 15710 | 15710 | 15710 | 15710 | 64 |
| 313 | 20231019 | 140400 | 2700507410 | 15710 | 15710 | 15710 | 15710 | 31 |
| 314 | 20231019 | 140300 | 2700020400 | 15710 | 15710 | 15710 | 15710 | 97 |
| 315 | 20231019 | 140200 | 2698496530 | 15710 | 15710 | 15710 | 15710 | 33 |
| 316 | 20231019 | 140100 | 2697978100 | 15740 | 15740 | 15740 | 15740 | 0 |
| 317 | 20231019 | 140000 | 2697978100 | 15740 | 15760 | 15760 | 15740 | 13 |
| 318 | 20231019 | 135900 | 2697773340 | 15780 | 15780 | 15780 | 15780 | 46 |
| 319 | 20231019 | 135800 | 2697047460 | 15780 | 15820 | 15820 | 15780 | 343 |
| 320 | 20231019 | 135700 | 2691626900 | 15850 | 15760 | 15850 | 15760 | 377 |
| 321 | 20231019 | 135600 | 2685674950 | 15750 | 15750 | 15750 | 15750 | 11 |
| 322 | 20231019 | 135500 | 2685501700 | 15750 | 15760 | 15760 | 15750 | 70 |
| 323 | 20231019 | 135400 | 2684398810 | 15750 | 15750 | 15750 | 15750 | 39 |
| 324 | 20231019 | 135300 | 2683784560 | 15750 | 15750 | 15750 | 15750 | 5 |
| 325 | 20231019 | 135200 | 2683705810 | 15740 | 15740 | 15740 | 15740 | 0 |
| 326 | 20231019 | 135100 | 2683705810 | 15740 | 15740 | 15740 | 15740 | 0 |
| 327 | 20231019 | 135000 | 2683705810 | 15740 | 15670 | 15760 | 15670 | 578 |
| 328 | 20231019 | 134900 | 2674624450 | 15690 | 15690 | 15690 | 15690 | 0 |
| 329 | 20231019 | 134800 | 2674624450 | 15690 | 15690 | 15690 | 15680 | 119 |
| 330 | 20231019 | 134700 | 2672757850 | 15690 | 15690 | 15690 | 15690 | 10 |
| 331 | 20231019 | 134600 | 2672600950 | 15690 | 15700 | 15700 | 15690 | 56 |
| 332 | 20231019 | 134500 | 2671722110 | 15700 | 15700 | 15700 | 15700 | 1 |
| 333 | 20231019 | 134400 | 2671706410 | 15700 | 15690 | 15700 | 15690 | 100 |
| 334 | 20231019 | 134300 | 2670136880 | 15700 | 15700 | 15700 | 15700 | 72 |
| 335 | 20231019 | 134200 | 2669006480 | 15640 | 15670 | 15670 | 15640 | 49 |
| 336 | 20231019 | 134100 | 2668240030 | 15710 | 15540 | 15710 | 15540 | 1828 |
| 337 | 20231019 | 134000 | 2639716380 | 15520 | 15540 | 15540 | 15520 | 120 |
| 338 | 20231019 | 133900 | 2637853430 | 15550 | 15550 | 15550 | 15550 | 199 |
| 339 | 20231019 | 133800 | 2634758980 | 15550 | 15540 | 15550 | 15530 | 84 |
| 340 | 20231019 | 133700 | 2633453510 | 15540 | 15540 | 15540 | 15540 | 26 |
| 341 | 20231019 | 133600 | 2633049470 | 15540 | 15540 | 15540 | 15540 | 477 |
| 342 | 20231019 | 133500 | 2625636890 | 15530 | 15520 | 15530 | 15520 | 700 |
| 343 | 20231019 | 133400 | 2614772620 | 15590 | 15620 | 15620 | 15540 | 1857 |
| 344 | 20231019 | 133300 | 2585875410 | 15620 | 15580 | 15620 | 15580 | 58 |
| 345 | 20231019 | 133200 | 2584971070 | 15580 | 15570 | 15590 | 15520 | 158 |
| 346 | 20231019 | 133100 | 2582511150 | 15570 | 15570 | 15570 | 15510 | 98 |
| 347 | 20231019 | 133000 | 2580987330 | 15580 | 15450 | 15580 | 15450 | 103 |
| 348 | 20231019 | 132900 | 2579395850 | 15400 | 15510 | 15510 | 15400 | 18789 |
| 349 | 20231019 | 132800 | 2289992590 | 15510 | 15600 | 15600 | 15500 | 5271 |
| 350 | 20231019 | 132700 | 2208076110 | 15600 | 15670 | 15670 | 15600 | 11915 |
| 351 | 20231019 | 132600 | 2021669680 | 15690 | 15700 | 15700 | 15670 | 407 |
| 352 | 20231019 | 132500 | 2015284370 | 15700 | 15710 | 15720 | 15700 | 1063 |
| 353 | 20231019 | 132400 | 1998594500 | 15710 | 15710 | 15710 | 15700 | 102 |
| 354 | 20231019 | 132300 | 1996993050 | 15710 | 15710 | 15710 | 15700 | 53 |
| 355 | 20231019 | 132200 | 1996160690 | 15710 | 15710 | 15710 | 15700 | 41 |
| 356 | 20231019 | 132100 | 1995516840 | 15700 | 15700 | 15740 | 15700 | 52 |
| 357 | 20231019 | 132000 | 1994700160 | 15700 | 15710 | 15710 | 15700 | 147 |
| 358 | 20231019 | 131900 | 1992392250 | 15680 | 15740 | 15750 | 15680 | 920 |
| 359 | 20231019 | 131800 | 1977929200 | 15760 | 15750 | 15760 | 15730 | 87 |
| 360 | 20231019 | 131700 | 1976559320 | 15760 | 15780 | 15780 | 15760 | 966 |
| 361 | 20231019 | 131600 | 1961330360 | 15780 | 15790 | 15790 | 15780 | 115 |
| 362 | 20231019 | 131500 | 1959515640 | 15790 | 15800 | 15800 | 15790 | 43 |
| 363 | 20231019 | 131400 | 1958836480 | 15810 | 15820 | 15820 | 15810 | 59 |
| 364 | 20231019 | 131300 | 1957903400 | 15840 | 15840 | 15840 | 15840 | 56 |
| 365 | 20231019 | 131200 | 1957016360 | 15850 | 15800 | 15850 | 15800 | 159 |
| 366 | 20231019 | 131100 | 1954497670 | 15810 | 15790 | 15810 | 15790 | 226 |
| 367 | 20231019 | 131000 | 1950926520 | 15770 | 15770 | 15770 | 15770 | 130 |
| 368 | 20231019 | 130900 | 1948876420 | 15770 | 15770 | 15770 | 15770 | 0 |
| 369 | 20231019 | 130800 | 1948876420 | 15770 | 15800 | 15800 | 15770 | 537 |
| 370 | 20231019 | 130700 | 1940406820 | 15760 | 15760 | 15760 | 15760 | 0 |
| 371 | 20231019 | 130600 | 1940406820 | 15760 | 15760 | 15760 | 15760 | 124 |
| 372 | 20231019 | 130500 | 1938452580 | 15740 | 15740 | 15740 | 15740 | 0 |
| 373 | 20231019 | 130400 | 1938452580 | 15740 | 15740 | 15740 | 15740 | 49 |
| 374 | 20231019 | 130300 | 1937681320 | 15750 | 15750 | 15750 | 15750 | 3 |
| 375 | 20231019 | 130200 | 1937634070 | 15720 | 15720 | 15720 | 15720 | 600 |
| 376 | 20231019 | 130100 | 1928202070 | 15740 | 15740 | 15740 | 15720 | 365 |
| 377 | 20231019 | 130000 | 1922457610 | 15710 | 15750 | 15750 | 15710 | 180 |
| 378 | 20231019 | 125900 | 1919628660 | 15800 | 15800 | 15800 | 15800 | 6 |
| 379 | 20231019 | 125800 | 1919533860 | 15800 | 15800 | 15810 | 15800 | 109 |
| 380 | 20231019 | 125700 | 1917811270 | 15800 | 15740 | 15800 | 15740 | 50 |
| 381 | 20231019 | 125600 | 1917024150 | 15670 | 15730 | 15730 | 15670 | 5006 |
| 382 | 20231019 | 125500 | 1838573840 | 15700 | 15680 | 15700 | 15670 | 1266 |
| 383 | 20231019 | 125400 | 1818729940 | 15700 | 15760 | 15760 | 15670 | 1942 |
| 384 | 20231019 | 125300 | 1788283950 | 15670 | 15700 | 15700 | 15670 | 1687 |
| 385 | 20231019 | 125200 | 1761823200 | 15710 | 15760 | 15760 | 15700 | 3170 |
| 386 | 20231019 | 125100 | 1712015690 | 15750 | 15760 | 15760 | 15750 | 142 |
| 387 | 20231019 | 125000 | 1709778490 | 15770 | 15780 | 15790 | 15770 | 61 |
| 388 | 20231019 | 124900 | 1708816280 | 15790 | 15790 | 15790 | 15790 | 64 |
| 389 | 20231019 | 124800 | 1707805720 | 15790 | 15790 | 15790 | 15790 | 24 |
| 390 | 20231019 | 124700 | 1707426760 | 15790 | 15800 | 15800 | 15790 | 22 |
| 391 | 20231019 | 124600 | 1707079330 | 15800 | 15800 | 15800 | 15800 | 0 |
| 392 | 20231019 | 124500 | 1707079330 | 15800 | 15800 | 15800 | 15800 | 41 |
| 393 | 20231019 | 124400 | 1706431530 | 15810 | 15810 | 15810 | 15810 | 233 |
| 394 | 20231019 | 124300 | 1702747800 | 15810 | 15810 | 15810 | 15810 | 25 |
| 395 | 20231019 | 124200 | 1702352550 | 15810 | 15820 | 15840 | 15810 | 167 |
| 396 | 20231019 | 124100 | 1699710440 | 15820 | 15820 | 15830 | 15820 | 89 |
| 397 | 20231019 | 124000 | 1698302030 | 15820 | 15820 | 15820 | 15820 | 15 |
| 398 | 20231019 | 123900 | 1698064730 | 15820 | 15820 | 15820 | 15820 | 0 |
| 399 | 20231019 | 123800 | 1698064730 | 15820 | 15820 | 15820 | 15820 | 35 |
| 400 | 20231019 | 123700 | 1697511030 | 15820 | 15820 | 15820 | 15820 | 7 |
| 401 | 20231019 | 123600 | 1697400290 | 15830 | 15830 | 15830 | 15830 | 6 |
| 402 | 20231019 | 123500 | 1697305310 | 15830 | 15830 | 15830 | 15830 | 1 |
| 403 | 20231019 | 123400 | 1697289480 | 15810 | 15810 | 15810 | 15810 | 0 |
| 404 | 20231019 | 123300 | 1697289480 | 15810 | 15820 | 15820 | 15810 | 600 |
| 405 | 20231019 | 123200 | 1687803080 | 15820 | 15820 | 15820 | 15820 | 0 |
| 406 | 20231019 | 123100 | 1687803080 | 15820 | 15850 | 15850 | 15820 | 6 |
| 407 | 20231019 | 123000 | 1687708010 | 15810 | 15810 | 15810 | 15810 | 0 |
| 408 | 20231019 | 122900 | 1687708010 | 15810 | 15810 | 15810 | 15810 | 0 |
| 409 | 20231019 | 122800 | 1687708010 | 15810 | 15860 | 15860 | 15810 | 12 |
| 410 | 20231019 | 122700 | 1687517740 | 15800 | 15800 | 15800 | 15800 | 4 |
| 411 | 20231019 | 122600 | 1687454540 | 15870 | 15870 | 15870 | 15870 | 0 |
| 412 | 20231019 | 122500 | 1687454540 | 15870 | 15930 | 15930 | 15870 | 112 |
| 413 | 20231019 | 122400 | 1685676800 | 15930 | 15930 | 15930 | 15930 | 0 |
| 414 | 20231019 | 122300 | 1685676800 | 15930 | 15900 | 15930 | 15900 | 100 |
| 415 | 20231019 | 122200 | 1684085530 | 15900 | 15870 | 15900 | 15870 | 2011 |
| 416 | 20231019 | 122100 | 1652121770 | 15840 | 15840 | 15840 | 15840 | 0 |
| 417 | 20231019 | 122000 | 1652121770 | 15840 | 15750 | 15840 | 15750 | 1585 |
| 418 | 20231019 | 121900 | 1627068360 | 15750 | 15750 | 15750 | 15750 | 41 |
| 419 | 20231019 | 121800 | 1626422610 | 15730 | 15720 | 15730 | 15720 | 305 |
| 420 | 20231019 | 121700 | 1621625350 | 15730 | 15740 | 15740 | 15710 | 1011 |
| 421 | 20231019 | 121600 | 1605724830 | 15750 | 15750 | 15750 | 15750 | 117 |
| 422 | 20231019 | 121500 | 1603882080 | 15750 | 15760 | 15760 | 15750 | 273 |
| 423 | 20231019 | 121400 | 1599580070 | 15750 | 15740 | 15750 | 15740 | 159 |
| 424 | 20231019 | 121300 | 1597076830 | 15750 | 15760 | 15760 | 15740 | 262 |
| 425 | 20231019 | 121200 | 1592951740 | 15760 | 15780 | 15780 | 15760 | 588 |
| 426 | 20231019 | 121100 | 1583680290 | 15780 | 15790 | 15790 | 15780 | 300 |
| 427 | 20231019 | 121000 | 1578946150 | 15790 | 15800 | 15800 | 15790 | 165 |
| 428 | 20231019 | 120900 | 1576340380 | 15800 | 15800 | 15800 | 15800 | 250 |
| 429 | 20231019 | 120800 | 1572390380 | 15800 | 15800 | 15800 | 15800 | 0 |
| 430 | 20231019 | 120700 | 1572390380 | 15800 | 15800 | 15800 | 15800 | 0 |
| 431 | 20231019 | 120600 | 1572390380 | 15800 | 15800 | 15800 | 15800 | 0 |
| 432 | 20231019 | 120500 | 1572390380 | 15800 | 15820 | 15820 | 15800 | 5000 |
| 433 | 20231019 | 120400 | 1493390300 | 15820 | 15800 | 15820 | 15800 | 264 |
| 434 | 20231019 | 120300 | 1489218280 | 15780 | 15780 | 15780 | 15780 | 0 |
| 435 | 20231019 | 120200 | 1489218280 | 15780 | 15780 | 15780 | 15770 | 222 |
| 436 | 20231019 | 120100 | 1485716780 | 15830 | 15830 | 15830 | 15830 | 1 |
| 437 | 20231019 | 120000 | 1485700950 | 15800 | 15780 | 15800 | 15780 | 18 |
| 438 | 20231019 | 115900 | 1485416810 | 15770 | 15810 | 15810 | 15770 | 2362 |
| 439 | 20231019 | 115800 | 1448099600 | 15810 | 15860 | 15860 | 15810 | 5133 |
| 440 | 20231019 | 115700 | 1366771600 | 15870 | 15870 | 15870 | 15870 | 0 |
| 441 | 20231019 | 115600 | 1366771600 | 15870 | 15860 | 15870 | 15860 | 86 |
| 442 | 20231019 | 115500 | 1365407240 | 15870 | 15870 | 15870 | 15870 | 115 |
| 443 | 20231019 | 115400 | 1363582190 | 15880 | 15880 | 15880 | 15880 | 1 |
| 444 | 20231019 | 115300 | 1363566310 | 15880 | 15880 | 15880 | 15880 | 40 |
| 445 | 20231019 | 115200 | 1362931110 | 15880 | 15880 | 15880 | 15880 | 6 |
| 446 | 20231019 | 115100 | 1362835830 | 15860 | 15860 | 15860 | 15860 | 0 |
| 447 | 20231019 | 115000 | 1362835830 | 15860 | 15880 | 15880 | 15860 | 2060 |
| 448 | 20231019 | 114900 | 1330151820 | 15890 | 15880 | 15890 | 15880 | 162 |
| 449 | 20231019 | 114800 | 1327579080 | 15880 | 15880 | 15880 | 15870 | 1241 |
| 450 | 20231019 | 114700 | 1307872480 | 15890 | 15890 | 15890 | 15890 | 1 |
| 451 | 20231019 | 114600 | 1307856590 | 15900 | 15900 | 15900 | 15900 | 2 |
| 452 | 20231019 | 114500 | 1307824790 | 15890 | 15890 | 15890 | 15890 | 86 |
| 453 | 20231019 | 114400 | 1306458250 | 15890 | 15890 | 15890 | 15890 | 141 |
| 454 | 20231019 | 114300 | 1304217760 | 15890 | 15890 | 15890 | 15890 | 61 |
| 455 | 20231019 | 114200 | 1303248470 | 15890 | 15890 | 15900 | 15890 | 70 |
| 456 | 20231019 | 114100 | 1302135670 | 15890 | 15900 | 15900 | 15890 | 46 |
| 457 | 20231019 | 114000 | 1301404720 | 15900 | 15900 | 15900 | 15900 | 48 |
| 458 | 20231019 | 113900 | 1300641520 | 15900 | 15890 | 15900 | 15890 | 44 |
| 459 | 20231019 | 113800 | 1299942340 | 15900 | 15900 | 15900 | 15900 | 55 |
| 460 | 20231019 | 113700 | 1299067840 | 15950 | 15940 | 15950 | 15940 | 102 |
| 461 | 20231019 | 113600 | 1297441940 | 15900 | 15900 | 15900 | 15900 | 0 |
| 462 | 20231019 | 113500 | 1297441940 | 15900 | 15890 | 15900 | 15880 | 63 |
| 463 | 20231019 | 113400 | 1296440490 | 15890 | 15900 | 15900 | 15890 | 240 |
| 464 | 20231019 | 113300 | 1292624790 | 15880 | 15880 | 15880 | 15880 | 0 |
| 465 | 20231019 | 113200 | 1292624790 | 15880 | 15900 | 15900 | 15880 | 183 |
| 466 | 20231019 | 113100 | 1289718230 | 15900 | 15900 | 15900 | 15890 | 225 |
| 467 | 20231019 | 113000 | 1286141170 | 15880 | 15890 | 15890 | 15880 | 324 |
| 468 | 20231019 | 112900 | 1280992940 | 15890 | 15890 | 15890 | 15890 | 100 |
| 469 | 20231019 | 112800 | 1279403940 | 15900 | 15900 | 15900 | 15900 | 80 |
| 470 | 20231019 | 112700 | 1278131940 | 15890 | 15880 | 15890 | 15880 | 120 |
| 471 | 20231019 | 112600 | 1276226140 | 15890 | 15880 | 15890 | 15880 | 386 |
| 472 | 20231019 | 112500 | 1270093340 | 15880 | 15890 | 15890 | 15880 | 81 |
| 473 | 20231019 | 112400 | 1268807050 | 15890 | 15910 | 15910 | 15890 | 23 |
| 474 | 20231019 | 112300 | 1268441520 | 15910 | 15910 | 15950 | 15910 | 200 |
| 475 | 20231019 | 112200 | 1265254060 | 15940 | 15870 | 15940 | 15860 | 114 |
| 476 | 20231019 | 112100 | 1263442440 | 15900 | 15900 | 15910 | 15860 | 1001 |
| 477 | 20231019 | 112000 | 1247549860 | 15920 | 15920 | 15920 | 15920 | 120 |
| 478 | 20231019 | 111900 | 1245639460 | 15920 | 15880 | 15920 | 15880 | 279 |
| 479 | 20231019 | 111800 | 1241208860 | 15880 | 15890 | 15890 | 15880 | 1552 |
| 480 | 20231019 | 111700 | 1216559590 | 15900 | 15940 | 15940 | 15900 | 3790 |
| 481 | 20231019 | 111600 | 1156242770 | 15950 | 15950 | 15950 | 15950 | 2 |
| 482 | 20231019 | 111500 | 1156210870 | 15940 | 15940 | 15940 | 15940 | 60 |
| 483 | 20231019 | 111400 | 1155254470 | 15940 | 15940 | 15940 | 15940 | 37 |
| 484 | 20231019 | 111300 | 1154664690 | 15950 | 15940 | 15960 | 15940 | 150 |
| 485 | 20231019 | 111200 | 1152272140 | 15970 | 15970 | 15970 | 15940 | 1497 |
| 486 | 20231019 | 111100 | 1128390440 | 15970 | 15970 | 15970 | 15970 | 9 |
| 487 | 20231019 | 111000 | 1128246710 | 15970 | 15990 | 15990 | 15970 | 151 |
| 488 | 20231019 | 110900 | 1125833680 | 15990 | 16000 | 16000 | 15990 | 91 |
| 489 | 20231019 | 110800 | 1124378580 | 16000 | 15990 | 16000 | 15990 | 8 |
| 490 | 20231019 | 110700 | 1124250650 | 15990 | 16000 | 16000 | 15990 | 153 |
| 491 | 20231019 | 110600 | 1121802680 | 16000 | 16000 | 16020 | 16000 | 47 |
| 492 | 20231019 | 110500 | 1121049880 | 16010 | 16010 | 16010 | 16000 | 148 |
| 493 | 20231019 | 110400 | 1118680430 | 16010 | 16010 | 16010 | 16010 | 0 |
| 494 | 20231019 | 110300 | 1118680430 | 16010 | 16010 | 16010 | 16010 | 0 |
| 495 | 20231019 | 110200 | 1118680430 | 16010 | 16010 | 16010 | 16010 | 5 |
| 496 | 20231019 | 110100 | 1118600380 | 16060 | 16060 | 16060 | 16060 | 0 |
| 497 | 20231019 | 110000 | 1118600380 | 16060 | 16010 | 16060 | 15990 | 141 |
| 498 | 20231019 | 105900 | 1116345080 | 16110 | 16110 | 16110 | 16110 | 0 |
| 499 | 20231019 | 105800 | 1116345080 | 16110 | 15980 | 16110 | 15980 | 51 |
| 500 | 20231019 | 105700 | 1115529970 | 15980 | 16010 | 16010 | 15980 | 500 |
| 501 | 20231019 | 105600 | 1107527960 | 16020 | 16020 | 16020 | 16020 | 169 |
| 502 | 20231019 | 105500 | 1104820580 | 16010 | 16050 | 16050 | 16010 | 82 |
| 503 | 20231019 | 105400 | 1103506610 | 16140 | 16140 | 16140 | 16140 | 0 |
| 504 | 20231019 | 105300 | 1103506610 | 16140 | 16140 | 16140 | 16140 | 39 |
| 505 | 20231019 | 105200 | 1102877150 | 16170 | 16020 | 16170 | 16020 | 149 |
| 506 | 20231019 | 105100 | 1100488610 | 16020 | 16020 | 16020 | 16020 | 1 |
| 507 | 20231019 | 105000 | 1100472590 | 16020 | 16020 | 16020 | 16020 | 83 |
| 508 | 20231019 | 104900 | 1099142930 | 16020 | 16010 | 16020 | 16010 | 66 |
| 509 | 20231019 | 104800 | 1098085960 | 16010 | 16020 | 16020 | 16010 | 64 |
| 510 | 20231019 | 104700 | 1097060700 | 16010 | 16010 | 16010 | 16010 | 0 |
| 511 | 20231019 | 104600 | 1097060700 | 16010 | 16060 | 16060 | 16010 | 106 |
| 512 | 20231019 | 104500 | 1095362200 | 16190 | 16190 | 16190 | 16190 | 0 |
| 513 | 20231019 | 104400 | 1095362200 | 16190 | 16190 | 16190 | 16190 | 0 |
| 514 | 20231019 | 104300 | 1095362200 | 16190 | 16190 | 16190 | 16190 | 0 |
| 515 | 20231019 | 104200 | 1095362200 | 16190 | 16200 | 16200 | 16030 | 15 |
| 516 | 20231019 | 104100 | 1095120930 | 16020 | 16000 | 16020 | 16000 | 5420 |
| 517 | 20231019 | 104000 | 1008301090 | 16000 | 16030 | 16030 | 16000 | 323 |
| 518 | 20231019 | 103900 | 1003132590 | 16000 | 16150 | 16150 | 16000 | 5224 |
| 519 | 20231019 | 103800 | 919258170 | 16150 | 16190 | 16190 | 16150 | 458 |
| 520 | 20231019 | 103700 | 911851350 | 16180 | 16180 | 16180 | 16180 | 0 |
| 521 | 20231019 | 103600 | 911851350 | 16180 | 16180 | 16180 | 16180 | 0 |
| 522 | 20231019 | 103500 | 911851350 | 16180 | 16180 | 16180 | 16180 | 0 |
| 523 | 20231019 | 103400 | 911851350 | 16180 | 16180 | 16180 | 16170 | 56 |
| 524 | 20231019 | 103300 | 910945480 | 16190 | 16190 | 16190 | 16190 | 25 |
| 525 | 20231019 | 103200 | 910540730 | 16210 | 16210 | 16210 | 16210 | 0 |
| 526 | 20231019 | 103100 | 910540730 | 16210 | 16210 | 16210 | 16210 | 12 |
| 527 | 20231019 | 103000 | 910346210 | 16220 | 16220 | 16220 | 16220 | 25 |
| 528 | 20231019 | 102900 | 909940710 | 16150 | 16150 | 16150 | 16150 | 0 |
| 529 | 20231019 | 102800 | 909940710 | 16150 | 16200 | 16200 | 16150 | 210 |
| 530 | 20231019 | 102700 | 906549150 | 16160 | 16200 | 16200 | 16160 | 2013 |
| 531 | 20231019 | 102600 | 874018550 | 16220 | 16220 | 16220 | 16220 | 239 |
| 532 | 20231019 | 102500 | 870141970 | 16190 | 16190 | 16190 | 16190 | 2 |
| 533 | 20231019 | 102400 | 870109590 | 16200 | 16200 | 16200 | 16200 | 0 |
| 534 | 20231019 | 102300 | 870109590 | 16200 | 16200 | 16200 | 16200 | 10 |
| 535 | 20231019 | 102200 | 869947590 | 16160 | 16140 | 16160 | 16140 | 106 |
| 536 | 20231019 | 102100 | 868236130 | 16130 | 16100 | 16130 | 16100 | 1160 |
| 537 | 20231019 | 102000 | 849542300 | 16100 | 16100 | 16100 | 16100 | 32 |
| 538 | 20231019 | 101900 | 849027100 | 16050 | 16090 | 16090 | 16050 | 184 |
| 539 | 20231019 | 101800 | 846069740 | 16050 | 16050 | 16050 | 16050 | 0 |
| 540 | 20231019 | 101700 | 846069740 | 16050 | 16050 | 16050 | 16050 | 400 |
| 541 | 20231019 | 101600 | 839649740 | 16050 | 16100 | 16100 | 16050 | 46 |
| 542 | 20231019 | 101500 | 838911290 | 16090 | 16090 | 16090 | 16090 | 24 |
| 543 | 20231019 | 101400 | 838525130 | 16090 | 16090 | 16090 | 16090 | 30 |
| 544 | 20231019 | 101300 | 838042430 | 16090 | 16090 | 16090 | 16090 | 17 |
| 545 | 20231019 | 101200 | 837768900 | 16040 | 16050 | 16050 | 16040 | 657 |
| 546 | 20231019 | 101100 | 827230210 | 16050 | 16050 | 16050 | 16050 | 200 |
| 547 | 20231019 | 101000 | 824020210 | 16050 | 16040 | 16050 | 16000 | 3400 |
| 548 | 20231019 | 100900 | 769589810 | 16030 | 16090 | 16090 | 16030 | 3728 |
| 549 | 20231019 | 100800 | 709750320 | 16080 | 16090 | 16090 | 16080 | 984 |
| 550 | 20231019 | 100700 | 693921770 | 16090 | 16130 | 16130 | 16090 | 241 |
| 551 | 20231019 | 100600 | 690041820 | 16130 | 16100 | 16130 | 16090 | 102 |
| 552 | 20231019 | 100500 | 688399660 | 16130 | 16150 | 16150 | 16090 | 213 |
| 553 | 20231019 | 100400 | 684970640 | 16150 | 16130 | 16220 | 16130 | 108 |
| 554 | 20231019 | 100300 | 683224500 | 16130 | 16130 | 16140 | 16090 | 1263 |
| 555 | 20231019 | 100200 | 662880100 | 16200 | 16180 | 16200 | 16140 | 597 |
| 556 | 20231019 | 100100 | 653237450 | 16230 | 16230 | 16230 | 16230 | 1 |
| 557 | 20231019 | 100000 | 653221220 | 16190 | 16190 | 16190 | 16190 | 31 |
| 558 | 20231019 | 095900 | 652719330 | 16240 | 16240 | 16240 | 16240 | 10 |
| 559 | 20231019 | 095800 | 652556930 | 16240 | 16240 | 16240 | 16240 | 0 |
| 560 | 20231019 | 095700 | 652556930 | 16240 | 16240 | 16240 | 16240 | 0 |
| 561 | 20231019 | 095600 | 652556930 | 16240 | 16240 | 16240 | 16240 | 2 |
| 562 | 20231019 | 095500 | 652524450 | 16240 | 16240 | 16240 | 16240 | 1 |
| 563 | 20231019 | 095400 | 652508210 | 16210 | 16200 | 16210 | 16200 | 172 |
| 564 | 20231019 | 095300 | 649721800 | 16200 | 16200 | 16200 | 16200 | 0 |
| 565 | 20231019 | 095200 | 649721800 | 16200 | 16200 | 16200 | 16200 | 1 |
| 566 | 20231019 | 095100 | 649705600 | 16170 | 16170 | 16170 | 16170 | 107 |
| 567 | 20231019 | 095000 | 647975410 | 16210 | 16180 | 16210 | 16180 | 11 |
| 568 | 20231019 | 094900 | 647797310 | 16180 | 16200 | 16200 | 16180 | 47 |
| 569 | 20231019 | 094800 | 647036830 | 16220 | 16220 | 16220 | 16200 | 69 |
| 570 | 20231019 | 094700 | 645918370 | 16250 | 16250 | 16250 | 16250 | 1 |
| 571 | 20231019 | 094600 | 645902120 | 16210 | 16210 | 16210 | 16210 | 0 |
| 572 | 20231019 | 094500 | 645902120 | 16210 | 16230 | 16230 | 16210 | 1000 |
| 573 | 20231019 | 094400 | 629683530 | 16250 | 16220 | 16250 | 16220 | 175 |
| 574 | 20231019 | 094300 | 626844910 | 16220 | 16220 | 16220 | 16220 | 77 |
| 575 | 20231019 | 094200 | 625595970 | 16180 | 16180 | 16180 | 16180 | 22 |
| 576 | 20231019 | 094100 | 625240010 | 16180 | 16250 | 16250 | 16180 | 2001 |
| 577 | 20231019 | 094000 | 592846860 | 16250 | 16170 | 16250 | 16170 | 177 |
| 578 | 20231019 | 093900 | 589978490 | 16200 | 16200 | 16200 | 16190 | 549 |
| 579 | 20231019 | 093800 | 581087690 | 16200 | 16200 | 16200 | 16200 | 229 |
| 580 | 20231019 | 093700 | 577377890 | 16200 | 16200 | 16200 | 16200 | 1 |
| 581 | 20231019 | 093600 | 577361690 | 16200 | 16200 | 16200 | 16200 | 174 |
| 582 | 20231019 | 093500 | 574542890 | 16230 | 16230 | 16230 | 16230 | 0 |
| 583 | 20231019 | 093400 | 574542890 | 16230 | 16230 | 16230 | 16230 | 2 |
| 584 | 20231019 | 093300 | 574510430 | 16200 | 16200 | 16200 | 16200 | 120 |
| 585 | 20231019 | 093200 | 572566430 | 16240 | 16200 | 16270 | 16200 | 4 |
| 586 | 20231019 | 093100 | 572501520 | 16200 | 16210 | 16270 | 16200 | 586 |
| 587 | 20231019 | 093000 | 563004020 | 16200 | 16200 | 16200 | 16200 | 1 |
| 588 | 20231019 | 092900 | 562987820 | 16190 | 16190 | 16210 | 16190 | 51 |
| 589 | 20231019 | 092800 | 562161570 | 16200 | 16140 | 16200 | 16140 | 260 |
| 590 | 20231019 | 092700 | 557961590 | 16140 | 16140 | 16140 | 16140 | 12 |
| 591 | 20231019 | 092600 | 557767910 | 16130 | 16200 | 16200 | 16130 | 34 |
| 592 | 20231019 | 092500 | 557218810 | 16200 | 16050 | 16200 | 16050 | 3215 |
| 593 | 20231019 | 092400 | 505602260 | 16050 | 15990 | 16050 | 15990 | 1963 |
| 594 | 20231019 | 092300 | 474204070 | 16000 | 15990 | 16000 | 15990 | 1063 |
| 595 | 20231019 | 092200 | 457198860 | 15990 | 16000 | 16050 | 15900 | 10413 |
| 596 | 20231019 | 092100 | 291521140 | 16000 | 16120 | 16120 | 16000 | 4042 |
| 597 | 20231019 | 092000 | 226664530 | 16120 | 16100 | 16120 | 16100 | 481 |
| 598 | 20231019 | 091900 | 218919060 | 16110 | 16120 | 16120 | 16100 | 589 |
| 599 | 20231019 | 091800 | 209430970 | 16120 | 16200 | 16200 | 16120 | 597 |
| 600 | 20231019 | 091700 | 199796110 | 16200 | 16210 | 16210 | 16200 | 183 |
| 601 | 20231019 | 091600 | 196830950 | 16210 | 16270 | 16270 | 16210 | 775 |
| 602 | 20231019 | 091500 | 184238260 | 16280 | 16390 | 16390 | 16280 | 668 |
| 603 | 20231019 | 091400 | 173347940 | 16320 | 16360 | 16360 | 16320 | 1300 |
| 604 | 20231019 | 091300 | 152130510 | 16360 | 16330 | 16360 | 16320 | 1089 |
| 605 | 20231019 | 091200 | 134353290 | 16360 | 16350 | 16360 | 16350 | 13 |
| 606 | 20231019 | 091100 | 134140680 | 16350 | 16360 | 16360 | 16330 | 516 |
| 607 | 20231019 | 091000 | 125714310 | 16330 | 16360 | 16360 | 16330 | 224 |
| 608 | 20231019 | 090900 | 122053360 | 16330 | 16350 | 16350 | 16330 | 186 |
| 609 | 20231019 | 090800 | 119014630 | 16350 | 16380 | 16380 | 16350 | 698 |
| 610 | 20231019 | 090700 | 107596200 | 16380 | 16500 | 16500 | 16380 | 304 |
| 611 | 20231019 | 090600 | 102611950 | 16400 | 16400 | 16400 | 16400 | 869 |
| 612 | 20231019 | 090500 | 88360350 | 16500 | 16500 | 16500 | 16410 | 507 |
| 613 | 20231019 | 090400 | 80002040 | 16600 | 16600 | 16600 | 16600 | 0 |
| 614 | 20231019 | 090300 | 80002040 | 16600 | 16610 | 16610 | 16600 | 10 |
| 615 | 20231019 | 090200 | 79836030 | 16490 | 16490 | 16620 | 16490 | 3982 |
| 616 | 20231019 | 090100 | 14161600 | 16450 | 16450 | 16450 | 16450 | 71 |
| 617 | 20231019 | 090000 | 12993650 | 16450 | 16490 | 16500 | 16450 | 788 |