31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 193000 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 13042 |
| 3 | 20231019 | 192900 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 4 | 20231019 | 192800 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 5 | 20231019 | 192700 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 6 | 20231019 | 192600 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 7 | 20231019 | 192500 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 8 | 20231019 | 192400 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 9 | 20231019 | 192300 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 10 | 20231019 | 192200 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 11 | 20231019 | 192100 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 12 | 20231019 | 192000 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 13 | 20231019 | 191900 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 14 | 20231019 | 191800 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 15 | 20231019 | 191700 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 16 | 20231019 | 191600 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 17 | 20231019 | 191500 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 18 | 20231019 | 191400 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 19 | 20231019 | 191300 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 20 | 20231019 | 191200 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 21 | 20231019 | 191100 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 22 | 20231019 | 191000 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 23 | 20231019 | 190900 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 24 | 20231019 | 190800 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 25 | 20231019 | 190700 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 26 | 20231019 | 190600 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 27 | 20231019 | 190500 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 28 | 20231019 | 190400 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 29 | 20231019 | 190300 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 30 | 20231019 | 190200 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 31 | 20231019 | 190100 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 32 | 20231019 | 190000 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 13042 |
| 33 | 20231019 | 185900 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 34 | 20231019 | 185800 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 35 | 20231019 | 185700 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 36 | 20231019 | 185600 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 37 | 20231019 | 185500 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 38 | 20231019 | 185400 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 39 | 20231019 | 185300 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 40 | 20231019 | 185200 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 41 | 20231019 | 185100 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 42 | 20231019 | 185000 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 43 | 20231019 | 184900 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 44 | 20231019 | 184800 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 45 | 20231019 | 184700 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 46 | 20231019 | 184600 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 47 | 20231019 | 184500 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 48 | 20231019 | 184400 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 49 | 20231019 | 184300 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 50 | 20231019 | 184200 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 51 | 20231019 | 184100 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 52 | 20231019 | 184000 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 53 | 20231019 | 183900 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 54 | 20231019 | 183800 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 55 | 20231019 | 183700 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 56 | 20231019 | 183600 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 57 | 20231019 | 183500 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 58 | 20231019 | 183400 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 59 | 20231019 | 183300 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 60 | 20231019 | 183200 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 61 | 20231019 | 183100 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 62 | 20231019 | 183000 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 13042 |
| 63 | 20231019 | 182900 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 64 | 20231019 | 182800 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 65 | 20231019 | 182700 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 66 | 20231019 | 182600 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 67 | 20231019 | 182500 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 68 | 20231019 | 182400 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 69 | 20231019 | 182300 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 70 | 20231019 | 182200 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 71 | 20231019 | 182100 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 72 | 20231019 | 182000 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 73 | 20231019 | 181900 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 74 | 20231019 | 181800 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 75 | 20231019 | 181700 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 76 | 20231019 | 181600 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 77 | 20231019 | 181500 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 78 | 20231019 | 181400 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 79 | 20231019 | 181300 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 80 | 20231019 | 181200 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 81 | 20231019 | 181100 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 82 | 20231019 | 181000 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 83 | 20231019 | 180900 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 84 | 20231019 | 180800 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 85 | 20231019 | 180700 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 86 | 20231019 | 180600 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 87 | 20231019 | 180500 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 88 | 20231019 | 180400 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 89 | 20231019 | 180300 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 90 | 20231019 | 180200 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 91 | 20231019 | 180100 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 92 | 20231019 | 180000 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 13042 |
| 93 | 20231019 | 175900 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 94 | 20231019 | 175800 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 95 | 20231019 | 175700 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 96 | 20231019 | 175600 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 97 | 20231019 | 175500 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 98 | 20231019 | 175400 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 99 | 20231019 | 175300 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 100 | 20231019 | 175200 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 101 | 20231019 | 175100 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 102 | 20231019 | 175000 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 103 | 20231019 | 174900 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 104 | 20231019 | 174800 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 105 | 20231019 | 174700 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 106 | 20231019 | 174600 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 107 | 20231019 | 174500 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 108 | 20231019 | 174400 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 109 | 20231019 | 174300 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 110 | 20231019 | 174200 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 111 | 20231019 | 174100 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 112 | 20231019 | 174000 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 113 | 20231019 | 173900 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 114 | 20231019 | 173800 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 115 | 20231019 | 173700 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 116 | 20231019 | 173600 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 117 | 20231019 | 173500 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 118 | 20231019 | 173400 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 119 | 20231019 | 173300 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 120 | 20231019 | 173200 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 121 | 20231019 | 173100 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 122 | 20231019 | 173000 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 13042 |
| 123 | 20231019 | 172900 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 124 | 20231019 | 172800 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 125 | 20231019 | 172700 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 126 | 20231019 | 172600 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 127 | 20231019 | 172500 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 128 | 20231019 | 172400 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 129 | 20231019 | 172300 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 130 | 20231019 | 172200 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 131 | 20231019 | 172100 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 132 | 20231019 | 172000 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 133 | 20231019 | 171900 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 134 | 20231019 | 171800 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 135 | 20231019 | 171700 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 136 | 20231019 | 171600 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 137 | 20231019 | 171500 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 138 | 20231019 | 171400 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 139 | 20231019 | 171300 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 140 | 20231019 | 171200 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 141 | 20231019 | 171100 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 142 | 20231019 | 171000 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 143 | 20231019 | 170900 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 144 | 20231019 | 170800 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 145 | 20231019 | 170700 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 146 | 20231019 | 170600 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 147 | 20231019 | 170500 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 148 | 20231019 | 170400 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 149 | 20231019 | 170300 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 150 | 20231019 | 170200 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 151 | 20231019 | 170100 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 152 | 20231019 | 170000 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 13042 |
| 153 | 20231019 | 165900 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 154 | 20231019 | 165800 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 155 | 20231019 | 165700 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 156 | 20231019 | 165600 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 157 | 20231019 | 165500 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 158 | 20231019 | 165400 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 159 | 20231019 | 165300 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 160 | 20231019 | 165200 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 161 | 20231019 | 165100 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 162 | 20231019 | 165000 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 163 | 20231019 | 164900 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 164 | 20231019 | 164800 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 165 | 20231019 | 164700 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 166 | 20231019 | 164600 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 167 | 20231019 | 164500 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 168 | 20231019 | 164400 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 169 | 20231019 | 164300 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 170 | 20231019 | 164200 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 171 | 20231019 | 164100 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 172 | 20231019 | 164000 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 173 | 20231019 | 163900 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 174 | 20231019 | 163800 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 175 | 20231019 | 163700 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 176 | 20231019 | 163600 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 177 | 20231019 | 163500 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 178 | 20231019 | 163400 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 179 | 20231019 | 163300 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 180 | 20231019 | 163200 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 181 | 20231019 | 163100 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 182 | 20231019 | 163000 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 13042 |
| 183 | 20231019 | 162900 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 184 | 20231019 | 162800 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 185 | 20231019 | 162700 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 186 | 20231019 | 162600 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 187 | 20231019 | 162500 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 188 | 20231019 | 162400 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 189 | 20231019 | 162300 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 190 | 20231019 | 162200 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 191 | 20231019 | 162100 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 192 | 20231019 | 162000 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 193 | 20231019 | 161900 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 194 | 20231019 | 161800 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 195 | 20231019 | 161700 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 196 | 20231019 | 161600 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 197 | 20231019 | 161500 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 198 | 20231019 | 161400 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 199 | 20231019 | 161300 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 200 | 20231019 | 161200 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 201 | 20231019 | 161100 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 202 | 20231019 | 161000 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 203 | 20231019 | 160900 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 204 | 20231019 | 160800 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 205 | 20231019 | 160700 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 206 | 20231019 | 160600 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 207 | 20231019 | 160500 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 208 | 20231019 | 160400 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 209 | 20231019 | 160300 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 210 | 20231019 | 160200 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 211 | 20231019 | 160100 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 212 | 20231019 | 160000 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 13042 |
| 213 | 20231019 | 155900 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 214 | 20231019 | 155800 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 215 | 20231019 | 155700 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 216 | 20231019 | 155600 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 217 | 20231019 | 155500 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 218 | 20231019 | 155400 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 219 | 20231019 | 155300 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 220 | 20231019 | 155200 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 221 | 20231019 | 155100 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 222 | 20231019 | 155000 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 223 | 20231019 | 154900 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 224 | 20231019 | 154800 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 225 | 20231019 | 154700 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 226 | 20231019 | 154600 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 227 | 20231019 | 154500 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 228 | 20231019 | 154400 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 229 | 20231019 | 154300 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 230 | 20231019 | 154200 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 231 | 20231019 | 154100 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 232 | 20231019 | 154000 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 233 | 20231019 | 153900 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 234 | 20231019 | 153800 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 235 | 20231019 | 153700 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 236 | 20231019 | 153600 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 237 | 20231019 | 153500 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 238 | 20231019 | 153400 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 239 | 20231019 | 153300 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 240 | 20231019 | 153200 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 241 | 20231019 | 153100 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 242 | 20231019 | 153000 | 3043681350 | 8790 | 8790 | 8790 | 8790 | 26084 |
| 243 | 20231019 | 152900 | 2929042170 | 8830 | 8830 | 8830 | 8830 | 0 |
| 244 | 20231019 | 152800 | 2929042170 | 8830 | 8830 | 8830 | 8830 | 0 |
| 245 | 20231019 | 152700 | 2929042170 | 8830 | 8830 | 8830 | 8830 | 0 |
| 246 | 20231019 | 152600 | 2929042170 | 8830 | 8830 | 8830 | 8830 | 0 |
| 247 | 20231019 | 152500 | 2929042170 | 8830 | 8830 | 8830 | 8830 | 0 |
| 248 | 20231019 | 152400 | 2929042170 | 8830 | 8830 | 8830 | 8830 | 0 |
| 249 | 20231019 | 152300 | 2929042170 | 8830 | 8830 | 8830 | 8830 | 0 |
| 250 | 20231019 | 152200 | 2929042170 | 8830 | 8830 | 8830 | 8830 | 0 |
| 251 | 20231019 | 152100 | 2929042170 | 8830 | 8830 | 8830 | 8830 | 0 |
| 252 | 20231019 | 152000 | 2929042170 | 8830 | 8830 | 8830 | 8830 | 0 |
| 253 | 20231019 | 151900 | 2929042170 | 8830 | 8830 | 8840 | 8820 | 3271 |
| 254 | 20231019 | 151800 | 2900165290 | 8830 | 8830 | 8830 | 8820 | 555 |
| 255 | 20231019 | 151700 | 2895270020 | 8820 | 8830 | 8830 | 8820 | 1160 |
| 256 | 20231019 | 151600 | 2885034290 | 8820 | 8820 | 8830 | 8820 | 2000 |
| 257 | 20231019 | 151500 | 2867374540 | 8830 | 8820 | 8830 | 8820 | 2200 |
| 258 | 20231019 | 151400 | 2847949770 | 8820 | 8820 | 8830 | 8820 | 1491 |
| 259 | 20231019 | 151300 | 2834799030 | 8830 | 8830 | 8840 | 8830 | 2831 |
| 260 | 20231019 | 151200 | 2809801280 | 8840 | 8830 | 8840 | 8830 | 541 |
| 261 | 20231019 | 151100 | 2805024210 | 8830 | 8840 | 8840 | 8830 | 530 |
| 262 | 20231019 | 151000 | 2800343870 | 8840 | 8830 | 8840 | 8830 | 1813 |
| 263 | 20231019 | 150900 | 2784333340 | 8840 | 8840 | 8840 | 8830 | 1396 |
| 264 | 20231019 | 150800 | 2771993610 | 8840 | 8830 | 8840 | 8830 | 588 |
| 265 | 20231019 | 150700 | 2766801330 | 8830 | 8830 | 8840 | 8830 | 1043 |
| 266 | 20231019 | 150600 | 2757591520 | 8830 | 8830 | 8830 | 8820 | 702 |
| 267 | 20231019 | 150500 | 2751395540 | 8830 | 8830 | 8830 | 8830 | 1465 |
| 268 | 20231019 | 150400 | 2738459590 | 8820 | 8830 | 8830 | 8820 | 1128 |
| 269 | 20231019 | 150300 | 2728500130 | 8840 | 8840 | 8840 | 8830 | 1178 |
| 270 | 20231019 | 150200 | 2718097150 | 8840 | 8830 | 8840 | 8830 | 1142 |
| 271 | 20231019 | 150100 | 2708003790 | 8830 | 8820 | 8840 | 8820 | 1423 |
| 272 | 20231019 | 150000 | 2695444560 | 8810 | 8820 | 8820 | 8810 | 55 |
| 273 | 20231019 | 145900 | 2694959960 | 8820 | 8820 | 8830 | 8810 | 89 |
| 274 | 20231019 | 145800 | 2694174930 | 8820 | 8830 | 8830 | 8820 | 1411 |
| 275 | 20231019 | 145700 | 2681718490 | 8840 | 8830 | 8840 | 8830 | 913 |
| 276 | 20231019 | 145600 | 2673650740 | 8830 | 8830 | 8830 | 8830 | 277 |
| 277 | 20231019 | 145500 | 2671204830 | 8830 | 8830 | 8840 | 8830 | 1189 |
| 278 | 20231019 | 145400 | 2660699120 | 8840 | 8830 | 8840 | 8830 | 713 |
| 279 | 20231019 | 145300 | 2654401130 | 8830 | 8820 | 8840 | 8820 | 674 |
| 280 | 20231019 | 145200 | 2648445420 | 8830 | 8800 | 8840 | 8800 | 4330 |
| 281 | 20231019 | 145100 | 2610285520 | 8800 | 8790 | 8800 | 8790 | 1024 |
| 282 | 20231019 | 145000 | 2601281900 | 8790 | 8790 | 8790 | 8790 | 8 |
| 283 | 20231019 | 144900 | 2601211580 | 8790 | 8760 | 8790 | 8760 | 3520 |
| 284 | 20231019 | 144800 | 2570352470 | 8760 | 8780 | 8780 | 8760 | 1775 |
| 285 | 20231019 | 144700 | 2554786660 | 8780 | 8790 | 8790 | 8770 | 2216 |
| 286 | 20231019 | 144600 | 2535326380 | 8790 | 8790 | 8790 | 8790 | 274 |
| 287 | 20231019 | 144500 | 2532917920 | 8780 | 8790 | 8790 | 8780 | 675 |
| 288 | 20231019 | 144400 | 2526985240 | 8790 | 8790 | 8790 | 8790 | 254 |
| 289 | 20231019 | 144300 | 2524752580 | 8790 | 8790 | 8790 | 8780 | 3378 |
| 290 | 20231019 | 144200 | 2495069650 | 8790 | 8790 | 8790 | 8780 | 2172 |
| 291 | 20231019 | 144100 | 2475993850 | 8790 | 8790 | 8790 | 8780 | 206 |
| 292 | 20231019 | 144000 | 2474184110 | 8790 | 8790 | 8790 | 8780 | 357 |
| 293 | 20231019 | 143900 | 2471047590 | 8790 | 8790 | 8790 | 8780 | 293 |
| 294 | 20231019 | 143800 | 2468472620 | 8780 | 8790 | 8790 | 8780 | 825 |
| 295 | 20231019 | 143700 | 2461227040 | 8790 | 8790 | 8790 | 8780 | 93 |
| 296 | 20231019 | 143600 | 2460409710 | 8790 | 8780 | 8790 | 8770 | 1733 |
| 297 | 20231019 | 143500 | 2445187640 | 8780 | 8770 | 8780 | 8770 | 476 |
| 298 | 20231019 | 143400 | 2441009800 | 8770 | 8770 | 8770 | 8770 | 670 |
| 299 | 20231019 | 143300 | 2435133900 | 8770 | 8770 | 8770 | 8760 | 768 |
| 300 | 20231019 | 143200 | 2428400260 | 8770 | 8740 | 8770 | 8740 | 4835 |
| 301 | 20231019 | 143100 | 2386088050 | 8730 | 8750 | 8750 | 8730 | 308 |
| 302 | 20231019 | 143000 | 2383396520 | 8750 | 8740 | 8750 | 8740 | 175 |
| 303 | 20231019 | 142900 | 2381866960 | 8740 | 8740 | 8740 | 8740 | 21 |
| 304 | 20231019 | 142800 | 2381683420 | 8750 | 8750 | 8760 | 8750 | 2461 |
| 305 | 20231019 | 142700 | 2360149070 | 8750 | 8750 | 8760 | 8740 | 2051 |
| 306 | 20231019 | 142600 | 2342208090 | 8750 | 8760 | 8760 | 8750 | 1325 |
| 307 | 20231019 | 142500 | 2330614320 | 8760 | 8760 | 8760 | 8750 | 1112 |
| 308 | 20231019 | 142400 | 2320878750 | 8760 | 8760 | 8760 | 8750 | 1930 |
| 309 | 20231019 | 142300 | 2303974840 | 8760 | 8770 | 8770 | 8760 | 2197 |
| 310 | 20231019 | 142200 | 2284728820 | 8760 | 8770 | 8770 | 8760 | 426 |
| 311 | 20231019 | 142100 | 2280994800 | 8770 | 8760 | 8770 | 8760 | 1504 |
| 312 | 20231019 | 142000 | 2267814720 | 8770 | 8780 | 8780 | 8760 | 563 |
| 313 | 20231019 | 141900 | 2262877080 | 8780 | 8770 | 8780 | 8770 | 3176 |
| 314 | 20231019 | 141800 | 2235021770 | 8770 | 8780 | 8780 | 8760 | 681 |
| 315 | 20231019 | 141700 | 2229048900 | 8780 | 8780 | 8790 | 8780 | 257 |
| 316 | 20231019 | 141600 | 2226791730 | 8780 | 8800 | 8800 | 8780 | 1252 |
| 317 | 20231019 | 141500 | 2215790540 | 8800 | 8810 | 8810 | 8800 | 610 |
| 318 | 20231019 | 141400 | 2210422490 | 8810 | 8820 | 8820 | 8800 | 87 |
| 319 | 20231019 | 141300 | 2209655380 | 8810 | 8800 | 8810 | 8790 | 910 |
| 320 | 20231019 | 141200 | 2201647440 | 8800 | 8800 | 8810 | 8800 | 314 |
| 321 | 20231019 | 141100 | 2198881320 | 8810 | 8790 | 8820 | 8790 | 1588 |
| 322 | 20231019 | 141000 | 2184889320 | 8790 | 8820 | 8820 | 8790 | 1520 |
| 323 | 20231019 | 140900 | 2171513790 | 8820 | 8840 | 8840 | 8820 | 1572 |
| 324 | 20231019 | 140800 | 2157622730 | 8850 | 8850 | 8850 | 8850 | 13 |
| 325 | 20231019 | 140700 | 2157507680 | 8860 | 8820 | 8860 | 8810 | 1037 |
| 326 | 20231019 | 140600 | 2148344040 | 8820 | 8800 | 8820 | 8800 | 906 |
| 327 | 20231019 | 140500 | 2140354770 | 8820 | 8790 | 8820 | 8790 | 1286 |
| 328 | 20231019 | 140400 | 2129050500 | 8790 | 8810 | 8820 | 8780 | 645 |
| 329 | 20231019 | 140300 | 2123382230 | 8800 | 8810 | 8820 | 8770 | 1667 |
| 330 | 20231019 | 140200 | 2108713330 | 8810 | 8810 | 8860 | 8800 | 3160 |
| 331 | 20231019 | 140100 | 2080881550 | 8800 | 8850 | 8850 | 8800 | 573 |
| 332 | 20231019 | 140000 | 2075831190 | 8870 | 8880 | 8900 | 8850 | 615 |
| 333 | 20231019 | 135900 | 2070374070 | 8900 | 8900 | 8900 | 8890 | 692 |
| 334 | 20231019 | 135800 | 2064215470 | 8870 | 8870 | 8900 | 8870 | 520 |
| 335 | 20231019 | 135700 | 2059593020 | 8910 | 8800 | 8910 | 8800 | 2793 |
| 336 | 20231019 | 135600 | 2034945720 | 8750 | 8840 | 8840 | 8750 | 2083 |
| 337 | 20231019 | 135500 | 2016638670 | 8840 | 8820 | 8840 | 8780 | 1192 |
| 338 | 20231019 | 135400 | 2006134920 | 8820 | 8780 | 8820 | 8410 | 12830 |
| 339 | 20231019 | 135300 | 1895312730 | 8780 | 8800 | 8820 | 8760 | 12455 |
| 340 | 20231019 | 135200 | 1785778060 | 8830 | 8880 | 8880 | 8810 | 13350 |
| 341 | 20231019 | 135100 | 1667840480 | 8890 | 8890 | 8890 | 8850 | 2636 |
| 342 | 20231019 | 135000 | 1644443520 | 8890 | 8860 | 8890 | 8850 | 5162 |
| 343 | 20231019 | 134900 | 1598699780 | 8870 | 8920 | 8920 | 8870 | 10159 |
| 344 | 20231019 | 134800 | 1508364250 | 8920 | 8970 | 8970 | 8920 | 2379 |
| 345 | 20231019 | 134700 | 1487073500 | 8920 | 8960 | 8970 | 8920 | 3026 |
| 346 | 20231019 | 134600 | 1460028050 | 8960 | 8960 | 8960 | 8960 | 10 |
| 347 | 20231019 | 134500 | 1459938450 | 8970 | 8970 | 8970 | 8960 | 245 |
| 348 | 20231019 | 134400 | 1457740860 | 8970 | 8960 | 8970 | 8960 | 647 |
| 349 | 20231019 | 134300 | 1451938010 | 8960 | 8960 | 8960 | 8960 | 226 |
| 350 | 20231019 | 134200 | 1449913050 | 8970 | 8960 | 8970 | 8960 | 49 |
| 351 | 20231019 | 134100 | 1449473620 | 8960 | 8960 | 8970 | 8960 | 447 |
| 352 | 20231019 | 134000 | 1445467300 | 8960 | 8970 | 8970 | 8960 | 397 |
| 353 | 20231019 | 133900 | 1441909940 | 8960 | 8960 | 8960 | 8960 | 1135 |
| 354 | 20231019 | 133800 | 1431740340 | 8960 | 8960 | 8960 | 8960 | 355 |
| 355 | 20231019 | 133700 | 1428559540 | 8960 | 8970 | 8970 | 8960 | 612 |
| 356 | 20231019 | 133600 | 1423074870 | 8970 | 8960 | 8970 | 8960 | 3 |
| 357 | 20231019 | 133500 | 1423047980 | 8960 | 8960 | 8960 | 8960 | 500 |
| 358 | 20231019 | 133400 | 1418567980 | 8960 | 8960 | 8960 | 8960 | 142 |
| 359 | 20231019 | 133300 | 1417295660 | 8950 | 8960 | 8960 | 8950 | 1810 |
| 360 | 20231019 | 133200 | 1401095360 | 8960 | 8960 | 8960 | 8950 | 341 |
| 361 | 20231019 | 133100 | 1398043390 | 8960 | 8960 | 8960 | 8960 | 268 |
| 362 | 20231019 | 133000 | 1395642110 | 8950 | 8950 | 8950 | 8950 | 50 |
| 363 | 20231019 | 132900 | 1395194610 | 8950 | 8940 | 8950 | 8940 | 1831 |
| 364 | 20231019 | 132800 | 1378807270 | 8940 | 8940 | 8940 | 8940 | 160 |
| 365 | 20231019 | 132700 | 1377376870 | 8940 | 8940 | 8940 | 8940 | 300 |
| 366 | 20231019 | 132600 | 1374694870 | 8950 | 8950 | 8950 | 8950 | 326 |
| 367 | 20231019 | 132500 | 1371777170 | 8950 | 8950 | 8950 | 8950 | 24 |
| 368 | 20231019 | 132400 | 1371562370 | 8950 | 8940 | 8950 | 8940 | 350 |
| 369 | 20231019 | 132300 | 1368432870 | 8940 | 8940 | 8940 | 8940 | 73 |
| 370 | 20231019 | 132200 | 1367780250 | 8950 | 8950 | 8950 | 8950 | 1 |
| 371 | 20231019 | 132100 | 1367771300 | 8940 | 8940 | 8940 | 8940 | 400 |
| 372 | 20231019 | 132000 | 1364195300 | 8950 | 8950 | 8950 | 8950 | 0 |
| 373 | 20231019 | 131900 | 1364195300 | 8950 | 8950 | 8950 | 8950 | 0 |
| 374 | 20231019 | 131800 | 1364195300 | 8950 | 8940 | 8950 | 8930 | 911 |
| 375 | 20231019 | 131700 | 1356053000 | 8940 | 8940 | 8940 | 8940 | 500 |
| 376 | 20231019 | 131600 | 1351583000 | 8950 | 8950 | 8950 | 8950 | 102 |
| 377 | 20231019 | 131500 | 1350670100 | 8950 | 8950 | 8950 | 8950 | 0 |
| 378 | 20231019 | 131400 | 1350670100 | 8950 | 8950 | 8950 | 8950 | 93 |
| 379 | 20231019 | 131300 | 1349837750 | 8950 | 8950 | 8950 | 8950 | 10 |
| 380 | 20231019 | 131200 | 1349748250 | 8950 | 8940 | 8950 | 8940 | 133 |
| 381 | 20231019 | 131100 | 1348558220 | 8940 | 8930 | 8940 | 8930 | 111 |
| 382 | 20231019 | 131000 | 1347566880 | 8930 | 8950 | 8950 | 8930 | 1730 |
| 383 | 20231019 | 130900 | 1332107250 | 8950 | 8960 | 8960 | 8950 | 110 |
| 384 | 20231019 | 130800 | 1331122650 | 8960 | 8960 | 8960 | 8950 | 318 |
| 385 | 20231019 | 130700 | 1328276370 | 8960 | 8970 | 8970 | 8960 | 878 |
| 386 | 20231019 | 130600 | 1320409470 | 8970 | 8970 | 8970 | 8950 | 2040 |
| 387 | 20231019 | 130500 | 1302144550 | 8970 | 8970 | 8970 | 8970 | 5 |
| 388 | 20231019 | 130400 | 1302099700 | 8960 | 8960 | 8960 | 8960 | 78 |
| 389 | 20231019 | 130300 | 1301400820 | 8960 | 8960 | 8970 | 8960 | 171 |
| 390 | 20231019 | 130200 | 1299868650 | 8960 | 8940 | 8960 | 8940 | 4439 |
| 391 | 20231019 | 130100 | 1260135710 | 8950 | 8950 | 8950 | 8940 | 124 |
| 392 | 20231019 | 130000 | 1259027110 | 8950 | 8940 | 8950 | 8940 | 187 |
| 393 | 20231019 | 125900 | 1257354400 | 8940 | 8940 | 8940 | 8940 | 1000 |
| 394 | 20231019 | 125800 | 1248414400 | 8940 | 8940 | 8940 | 8940 | 300 |
| 395 | 20231019 | 125700 | 1245732400 | 8940 | 8940 | 8940 | 8940 | 0 |
| 396 | 20231019 | 125600 | 1245732400 | 8940 | 8950 | 8950 | 8940 | 723 |
| 397 | 20231019 | 125500 | 1239262050 | 8960 | 8960 | 8960 | 8960 | 2 |
| 398 | 20231019 | 125400 | 1239244130 | 8950 | 8950 | 8960 | 8950 | 2089 |
| 399 | 20231019 | 125300 | 1220543070 | 8950 | 8950 | 8950 | 8950 | 11 |
| 400 | 20231019 | 125200 | 1220444620 | 8950 | 8950 | 8950 | 8950 | 513 |
| 401 | 20231019 | 125100 | 1215853270 | 8960 | 8960 | 8960 | 8960 | 0 |
| 402 | 20231019 | 125000 | 1215853270 | 8960 | 8960 | 8960 | 8960 | 4 |
| 403 | 20231019 | 124900 | 1215817430 | 8950 | 8950 | 8960 | 8940 | 79 |
| 404 | 20231019 | 124800 | 1215110370 | 8960 | 8950 | 8960 | 8950 | 2146 |
| 405 | 20231019 | 124700 | 1195903650 | 8960 | 8960 | 8960 | 8960 | 0 |
| 406 | 20231019 | 124600 | 1195903650 | 8960 | 8950 | 8960 | 8950 | 909 |
| 407 | 20231019 | 124500 | 1187768070 | 8950 | 8960 | 8960 | 8950 | 150 |
| 408 | 20231019 | 124400 | 1186425070 | 8960 | 8950 | 8960 | 8950 | 157 |
| 409 | 20231019 | 124300 | 1185019350 | 8950 | 8950 | 8950 | 8950 | 4 |
| 410 | 20231019 | 124200 | 1184983550 | 8950 | 8940 | 8960 | 8940 | 961 |
| 411 | 20231019 | 124100 | 1176383520 | 8940 | 8940 | 8940 | 8940 | 0 |
| 412 | 20231019 | 124000 | 1176383520 | 8940 | 8940 | 8940 | 8940 | 0 |
| 413 | 20231019 | 123900 | 1176383520 | 8940 | 8940 | 8940 | 8940 | 0 |
| 414 | 20231019 | 123800 | 1176383520 | 8940 | 8940 | 8940 | 8940 | 501 |
| 415 | 20231019 | 123700 | 1171904580 | 8950 | 8950 | 8960 | 8950 | 200 |
| 416 | 20231019 | 123600 | 1170114430 | 8960 | 8960 | 8960 | 8950 | 402 |
| 417 | 20231019 | 123500 | 1166512600 | 8960 | 8960 | 8960 | 8960 | 477 |
| 418 | 20231019 | 123400 | 1162238680 | 8970 | 8970 | 8970 | 8970 | 50 |
| 419 | 20231019 | 123300 | 1161790180 | 8970 | 8970 | 8970 | 8970 | 5 |
| 420 | 20231019 | 123200 | 1161745330 | 8990 | 8990 | 8990 | 8990 | 9 |
| 421 | 20231019 | 123100 | 1161664420 | 8980 | 8980 | 8980 | 8980 | 561 |
| 422 | 20231019 | 123000 | 1156626640 | 8980 | 8970 | 8990 | 8970 | 2122 |
| 423 | 20231019 | 122900 | 1137581850 | 8970 | 8950 | 8970 | 8950 | 1798 |
| 424 | 20231019 | 122800 | 1121489510 | 8950 | 8950 | 8950 | 8940 | 990 |
| 425 | 20231019 | 122700 | 1112634010 | 8950 | 8950 | 8950 | 8950 | 90 |
| 426 | 20231019 | 122600 | 1111828510 | 8940 | 8940 | 8940 | 8940 | 500 |
| 427 | 20231019 | 122500 | 1107358510 | 8950 | 8950 | 8950 | 8950 | 14 |
| 428 | 20231019 | 122400 | 1107233210 | 8950 | 8950 | 8950 | 8950 | 0 |
| 429 | 20231019 | 122300 | 1107233210 | 8950 | 8950 | 8950 | 8950 | 24 |
| 430 | 20231019 | 122200 | 1107018410 | 8960 | 8960 | 8960 | 8960 | 30 |
| 431 | 20231019 | 122100 | 1106749610 | 8960 | 8950 | 8960 | 8950 | 3627 |
| 432 | 20231019 | 122000 | 1074287430 | 8960 | 8960 | 8960 | 8960 | 0 |
| 433 | 20231019 | 121900 | 1074287430 | 8960 | 8960 | 8960 | 8960 | 274 |
| 434 | 20231019 | 121800 | 1071832390 | 8960 | 8970 | 8970 | 8960 | 243 |
| 435 | 20231019 | 121700 | 1069653300 | 8960 | 8980 | 8980 | 8960 | 1246 |
| 436 | 20231019 | 121600 | 1058484150 | 8970 | 8970 | 8970 | 8970 | 200 |
| 437 | 20231019 | 121500 | 1056690150 | 8970 | 8980 | 8980 | 8970 | 1910 |
| 438 | 20231019 | 121400 | 1039557350 | 8980 | 8980 | 8980 | 8980 | 3 |
| 439 | 20231019 | 121300 | 1039530410 | 8970 | 8970 | 8970 | 8970 | 0 |
| 440 | 20231019 | 121200 | 1039530410 | 8970 | 8970 | 8970 | 8970 | 1 |
| 441 | 20231019 | 121100 | 1039521440 | 8970 | 8970 | 8980 | 8970 | 374 |
| 442 | 20231019 | 121000 | 1036166420 | 8970 | 8970 | 8970 | 8970 | 0 |
| 443 | 20231019 | 120900 | 1036166420 | 8970 | 8970 | 8970 | 8970 | 15 |
| 444 | 20231019 | 120800 | 1036031870 | 8970 | 8970 | 8970 | 8970 | 287 |
| 445 | 20231019 | 120700 | 1033457480 | 8970 | 8980 | 8980 | 8970 | 165 |
| 446 | 20231019 | 120600 | 1031976330 | 8980 | 8980 | 8980 | 8980 | 0 |
| 447 | 20231019 | 120500 | 1031976330 | 8980 | 8990 | 8990 | 8980 | 1699 |
| 448 | 20231019 | 120400 | 1016718170 | 8990 | 8990 | 8990 | 8990 | 271 |
| 449 | 20231019 | 120300 | 1014281880 | 8980 | 8980 | 8980 | 8980 | 661 |
| 450 | 20231019 | 120200 | 1008346100 | 8970 | 8970 | 8970 | 8970 | 500 |
| 451 | 20231019 | 120100 | 1003861100 | 8970 | 8980 | 8980 | 8970 | 834 |
| 452 | 20231019 | 120000 | 996373560 | 8980 | 8990 | 8990 | 8980 | 305 |
| 453 | 20231019 | 115900 | 993633800 | 8990 | 8990 | 8990 | 8990 | 0 |
| 454 | 20231019 | 115800 | 993633800 | 8990 | 8990 | 8990 | 8990 | 9 |
| 455 | 20231019 | 115700 | 993552890 | 8990 | 8990 | 8990 | 8980 | 466 |
| 456 | 20231019 | 115600 | 989364550 | 8990 | 8990 | 8990 | 8990 | 129 |
| 457 | 20231019 | 115500 | 988204840 | 8990 | 8980 | 8990 | 8980 | 43 |
| 458 | 20231019 | 115400 | 987818280 | 8990 | 8980 | 8990 | 8980 | 17 |
| 459 | 20231019 | 115300 | 987665550 | 8980 | 8990 | 8990 | 8980 | 379 |
| 460 | 20231019 | 115200 | 984260670 | 8990 | 8990 | 8990 | 8990 | 363 |
| 461 | 20231019 | 115100 | 980997300 | 8990 | 8990 | 8990 | 8990 | 7 |
| 462 | 20231019 | 115000 | 980934370 | 8990 | 8980 | 8990 | 8980 | 640 |
| 463 | 20231019 | 114900 | 975186020 | 8990 | 8990 | 8990 | 8990 | 135 |
| 464 | 20231019 | 114800 | 973972370 | 8990 | 8990 | 8990 | 8990 | 22 |
| 465 | 20231019 | 114700 | 973774590 | 8990 | 8990 | 8990 | 8990 | 191 |
| 466 | 20231019 | 114600 | 972057500 | 8990 | 8990 | 9000 | 8990 | 1383 |
| 467 | 20231019 | 114500 | 959622910 | 8990 | 8990 | 8990 | 8990 | 1292 |
| 468 | 20231019 | 114400 | 948007830 | 8980 | 8990 | 8990 | 8980 | 73 |
| 469 | 20231019 | 114300 | 947352260 | 8990 | 8990 | 8990 | 8990 | 41 |
| 470 | 20231019 | 114200 | 946983670 | 8990 | 8990 | 8990 | 8990 | 873 |
| 471 | 20231019 | 114100 | 939135400 | 8980 | 8980 | 8980 | 8980 | 50 |
| 472 | 20231019 | 114000 | 938686400 | 8990 | 8990 | 8990 | 8990 | 24 |
| 473 | 20231019 | 113900 | 938470640 | 8980 | 8980 | 8980 | 8980 | 0 |
| 474 | 20231019 | 113800 | 938470640 | 8980 | 8980 | 8980 | 8980 | 6 |
| 475 | 20231019 | 113700 | 938416760 | 8990 | 8990 | 8990 | 8990 | 0 |
| 476 | 20231019 | 113600 | 938416760 | 8990 | 9000 | 9000 | 8990 | 344 |
| 477 | 20231019 | 113500 | 935323910 | 8990 | 8990 | 9000 | 8990 | 570 |
| 478 | 20231019 | 113400 | 930199410 | 9000 | 8990 | 9000 | 8990 | 151 |
| 479 | 20231019 | 113300 | 928841910 | 8990 | 8990 | 8990 | 8990 | 150 |
| 480 | 20231019 | 113200 | 927493410 | 8990 | 8970 | 9000 | 8970 | 584 |
| 481 | 20231019 | 113100 | 922239690 | 8970 | 8970 | 8970 | 8970 | 287 |
| 482 | 20231019 | 113000 | 919665300 | 8980 | 8980 | 8980 | 8980 | 1 |
| 483 | 20231019 | 112900 | 919656320 | 8970 | 8970 | 8970 | 8970 | 0 |
| 484 | 20231019 | 112800 | 919656320 | 8970 | 8990 | 8990 | 8970 | 349 |
| 485 | 20231019 | 112700 | 916522090 | 8990 | 8980 | 8990 | 8980 | 181 |
| 486 | 20231019 | 112600 | 914895180 | 8970 | 8990 | 8990 | 8970 | 416 |
| 487 | 20231019 | 112500 | 911157340 | 8990 | 8970 | 8990 | 8970 | 32 |
| 488 | 20231019 | 112400 | 910870060 | 8970 | 8970 | 8970 | 8970 | 20 |
| 489 | 20231019 | 112300 | 910690660 | 8990 | 8960 | 8990 | 8960 | 1692 |
| 490 | 20231019 | 112200 | 895523330 | 8960 | 8960 | 8960 | 8960 | 210 |
| 491 | 20231019 | 112100 | 893641730 | 8960 | 8960 | 8960 | 8950 | 155 |
| 492 | 20231019 | 112000 | 892252960 | 8950 | 8950 | 8960 | 8950 | 135 |
| 493 | 20231019 | 111900 | 891044420 | 8960 | 8960 | 8960 | 8950 | 159 |
| 494 | 20231019 | 111800 | 889620780 | 8960 | 8960 | 8960 | 8960 | 1 |
| 495 | 20231019 | 111700 | 889611820 | 8960 | 8960 | 8960 | 8960 | 1 |
| 496 | 20231019 | 111600 | 889602860 | 8960 | 8960 | 8970 | 8950 | 666 |
| 497 | 20231019 | 111500 | 883639090 | 8960 | 8960 | 8960 | 8960 | 42 |
| 498 | 20231019 | 111400 | 883262770 | 8980 | 8980 | 8980 | 8980 | 0 |
| 499 | 20231019 | 111300 | 883262770 | 8980 | 8990 | 8990 | 8950 | 1593 |
| 500 | 20231019 | 111200 | 868993820 | 8990 | 9000 | 9000 | 8990 | 230 |
| 501 | 20231019 | 111100 | 866926090 | 9000 | 9000 | 9000 | 9000 | 1 |
| 502 | 20231019 | 111000 | 866917090 | 8990 | 8990 | 8990 | 8990 | 1326 |
| 503 | 20231019 | 110900 | 854996350 | 8990 | 9000 | 9000 | 8990 | 2182 |
| 504 | 20231019 | 110800 | 835364850 | 8990 | 8990 | 8990 | 8990 | 241 |
| 505 | 20231019 | 110700 | 833198260 | 8990 | 8990 | 8990 | 8990 | 1 |
| 506 | 20231019 | 110600 | 833189270 | 8990 | 8990 | 8990 | 8990 | 2 |
| 507 | 20231019 | 110500 | 833171290 | 8990 | 8980 | 8990 | 8950 | 3118 |
| 508 | 20231019 | 110400 | 805234080 | 8980 | 9010 | 9010 | 8980 | 51 |
| 509 | 20231019 | 110300 | 804775600 | 9010 | 8980 | 9010 | 8980 | 1023 |
| 510 | 20231019 | 110200 | 795573410 | 8980 | 8980 | 8980 | 8980 | 0 |
| 511 | 20231019 | 110100 | 795573410 | 8980 | 8980 | 8980 | 8980 | 1 |
| 512 | 20231019 | 110000 | 795564430 | 8980 | 8990 | 8990 | 8980 | 687 |
| 513 | 20231019 | 105900 | 789392800 | 9010 | 9010 | 9010 | 9010 | 25 |
| 514 | 20231019 | 105800 | 789167550 | 9010 | 9010 | 9010 | 9010 | 3 |
| 515 | 20231019 | 105700 | 789140520 | 9010 | 9010 | 9010 | 9010 | 45 |
| 516 | 20231019 | 105600 | 788735070 | 9000 | 9000 | 9000 | 9000 | 31 |
| 517 | 20231019 | 105500 | 788456070 | 9000 | 8970 | 9000 | 8970 | 761 |
| 518 | 20231019 | 105400 | 781622370 | 9000 | 9000 | 9000 | 9000 | 0 |
| 519 | 20231019 | 105300 | 781622370 | 9000 | 8980 | 9000 | 8970 | 159 |
| 520 | 20231019 | 105200 | 780195510 | 8970 | 8970 | 8970 | 8970 | 13 |
| 521 | 20231019 | 105100 | 780078900 | 8970 | 8970 | 8970 | 8970 | 200 |
| 522 | 20231019 | 105000 | 778284900 | 8970 | 8970 | 8970 | 8970 | 128 |
| 523 | 20231019 | 104900 | 777136740 | 8970 | 8970 | 8970 | 8960 | 125 |
| 524 | 20231019 | 104800 | 776016490 | 8970 | 8980 | 8980 | 8970 | 353 |
| 525 | 20231019 | 104700 | 772848500 | 8980 | 8980 | 8980 | 8980 | 0 |
| 526 | 20231019 | 104600 | 772848500 | 8980 | 9000 | 9030 | 8980 | 678 |
| 527 | 20231019 | 104500 | 766753040 | 9030 | 9000 | 9030 | 9000 | 667 |
| 528 | 20231019 | 104400 | 760735960 | 8990 | 8990 | 8990 | 8990 | 0 |
| 529 | 20231019 | 104300 | 760735960 | 8990 | 9050 | 9050 | 8990 | 307 |
| 530 | 20231019 | 104200 | 757973870 | 9050 | 8960 | 9050 | 8960 | 584 |
| 531 | 20231019 | 104100 | 752717930 | 8960 | 8970 | 8970 | 8960 | 2313 |
| 532 | 20231019 | 104000 | 731971300 | 9040 | 8990 | 9040 | 8960 | 3558 |
| 533 | 20231019 | 103900 | 700091510 | 9040 | 8970 | 9040 | 8960 | 1968 |
| 534 | 20231019 | 103800 | 682442020 | 8970 | 8980 | 8980 | 8970 | 892 |
| 535 | 20231019 | 103700 | 674432860 | 9010 | 9010 | 9010 | 9010 | 5 |
| 536 | 20231019 | 103600 | 674387810 | 9010 | 8990 | 9050 | 8990 | 484 |
| 537 | 20231019 | 103500 | 670017760 | 8990 | 8990 | 9000 | 8990 | 807 |
| 538 | 20231019 | 103400 | 662762770 | 9000 | 9000 | 9000 | 8990 | 254 |
| 539 | 20231019 | 103300 | 660479270 | 9000 | 9000 | 9000 | 9000 | 259 |
| 540 | 20231019 | 103200 | 658148270 | 9000 | 9010 | 9010 | 9000 | 608 |
| 541 | 20231019 | 103100 | 652670870 | 9020 | 9020 | 9020 | 9020 | 25 |
| 542 | 20231019 | 103000 | 652445370 | 9020 | 9020 | 9020 | 9020 | 5 |
| 543 | 20231019 | 102900 | 652400270 | 9020 | 9030 | 9030 | 9020 | 139 |
| 544 | 20231019 | 102800 | 651145190 | 9030 | 9030 | 9030 | 9030 | 20 |
| 545 | 20231019 | 102700 | 650964590 | 9030 | 9020 | 9030 | 9020 | 486 |
| 546 | 20231019 | 102600 | 646580720 | 9060 | 9060 | 9060 | 9060 | 18 |
| 547 | 20231019 | 102500 | 646417640 | 9070 | 9010 | 9070 | 9000 | 1146 |
| 548 | 20231019 | 102400 | 636049940 | 9010 | 9030 | 9030 | 9000 | 702 |
| 549 | 20231019 | 102300 | 629725320 | 9030 | 9020 | 9030 | 9020 | 144 |
| 550 | 20231019 | 102200 | 628426340 | 9020 | 9020 | 9020 | 9020 | 17 |
| 551 | 20231019 | 102100 | 628273000 | 9020 | 9030 | 9030 | 9020 | 77 |
| 552 | 20231019 | 102000 | 627578280 | 9030 | 9040 | 9040 | 9030 | 128 |
| 553 | 20231019 | 101900 | 626421940 | 9040 | 9040 | 9040 | 9030 | 757 |
| 554 | 20231019 | 101800 | 619581700 | 9040 | 9040 | 9040 | 9040 | 182 |
| 555 | 20231019 | 101700 | 617936420 | 9040 | 9040 | 9040 | 9040 | 329 |
| 556 | 20231019 | 101600 | 614962260 | 9040 | 8980 | 9040 | 8980 | 1019 |
| 557 | 20231019 | 101500 | 605789330 | 8980 | 8980 | 8980 | 8980 | 228 |
| 558 | 20231019 | 101400 | 603741890 | 8970 | 8970 | 8970 | 8970 | 0 |
| 559 | 20231019 | 101300 | 603741890 | 8970 | 9030 | 9030 | 8970 | 512 |
| 560 | 20231019 | 101200 | 599137990 | 9040 | 8990 | 9040 | 8990 | 679 |
| 561 | 20231019 | 101100 | 593020190 | 8990 | 8990 | 8990 | 8990 | 85 |
| 562 | 20231019 | 101000 | 592256040 | 8990 | 8990 | 8990 | 8990 | 1 |
| 563 | 20231019 | 100900 | 592247050 | 8990 | 8990 | 8990 | 8970 | 125 |
| 564 | 20231019 | 100800 | 591125300 | 8990 | 8990 | 8990 | 8990 | 24 |
| 565 | 20231019 | 100700 | 590909540 | 8970 | 8970 | 8970 | 8970 | 100 |
| 566 | 20231019 | 100600 | 590012540 | 8980 | 8970 | 8980 | 8970 | 494 |
| 567 | 20231019 | 100500 | 585579490 | 8970 | 8980 | 8980 | 8960 | 2719 |
| 568 | 20231019 | 100400 | 561194550 | 8980 | 8980 | 8980 | 8980 | 84 |
| 569 | 20231019 | 100300 | 560440230 | 8980 | 8970 | 8980 | 8970 | 2939 |
| 570 | 20231019 | 100200 | 534076950 | 8980 | 8970 | 8980 | 8970 | 597 |
| 571 | 20231019 | 100100 | 528719340 | 8980 | 8980 | 8990 | 8980 | 2006 |
| 572 | 20231019 | 100000 | 510699210 | 8990 | 9020 | 9030 | 8990 | 1364 |
| 573 | 20231019 | 095900 | 498417610 | 9020 | 9040 | 9040 | 9020 | 503 |
| 574 | 20231019 | 095800 | 493872190 | 9040 | 9030 | 9040 | 9030 | 192 |
| 575 | 20231019 | 095700 | 492137610 | 9030 | 9010 | 9030 | 9010 | 224 |
| 576 | 20231019 | 095600 | 490117890 | 9010 | 9010 | 9010 | 9010 | 424 |
| 577 | 20231019 | 095500 | 486297650 | 9010 | 9010 | 9010 | 9010 | 11 |
| 578 | 20231019 | 095400 | 486198540 | 8970 | 9010 | 9030 | 8970 | 1472 |
| 579 | 20231019 | 095300 | 472957560 | 9010 | 8980 | 9010 | 8980 | 1644 |
| 580 | 20231019 | 095200 | 458187050 | 8980 | 8970 | 8980 | 8970 | 1197 |
| 581 | 20231019 | 095100 | 447449020 | 8970 | 8960 | 8970 | 8960 | 221 |
| 582 | 20231019 | 095000 | 445468470 | 8950 | 8960 | 8960 | 8950 | 7 |
| 583 | 20231019 | 094900 | 445405760 | 8960 | 8960 | 8960 | 8960 | 241 |
| 584 | 20231019 | 094800 | 443246400 | 8960 | 8970 | 8970 | 8960 | 636 |
| 585 | 20231019 | 094700 | 437547820 | 8970 | 8960 | 8970 | 8960 | 433 |
| 586 | 20231019 | 094600 | 433667290 | 8960 | 8960 | 8960 | 8960 | 41 |
| 587 | 20231019 | 094500 | 433299930 | 8950 | 8960 | 8960 | 8950 | 581 |
| 588 | 20231019 | 094400 | 428099070 | 8960 | 8970 | 8970 | 8960 | 594 |
| 589 | 20231019 | 094300 | 422775610 | 8970 | 8960 | 8970 | 8960 | 446 |
| 590 | 20231019 | 094200 | 418777000 | 8960 | 8960 | 8960 | 8960 | 52 |
| 591 | 20231019 | 094100 | 418311080 | 8960 | 8950 | 8960 | 8930 | 311 |
| 592 | 20231019 | 094000 | 415530500 | 8950 | 8970 | 8970 | 8950 | 617 |
| 593 | 20231019 | 093900 | 410005160 | 8970 | 8980 | 8980 | 8970 | 136 |
| 594 | 20231019 | 093800 | 408785190 | 8980 | 8990 | 8990 | 8980 | 740 |
| 595 | 20231019 | 093700 | 402134240 | 8990 | 8980 | 8990 | 8980 | 174 |
| 596 | 20231019 | 093600 | 400571030 | 8990 | 8990 | 8990 | 8980 | 387 |
| 597 | 20231019 | 093500 | 397092890 | 8990 | 8970 | 8990 | 8970 | 535 |
| 598 | 20231019 | 093400 | 392293570 | 8950 | 8950 | 8950 | 8940 | 311 |
| 599 | 20231019 | 093300 | 389510220 | 8950 | 8930 | 8950 | 8930 | 168 |
| 600 | 20231019 | 093200 | 388008740 | 8930 | 8940 | 8940 | 8910 | 3031 |
| 601 | 20231019 | 093100 | 360965930 | 8940 | 8940 | 8950 | 8930 | 840 |
| 602 | 20231019 | 093000 | 353459310 | 8930 | 8950 | 8950 | 8910 | 1396 |
| 603 | 20231019 | 092900 | 341010440 | 8950 | 8910 | 8960 | 8910 | 924 |
| 604 | 20231019 | 092800 | 332761320 | 8900 | 8910 | 8910 | 8900 | 2658 |
| 605 | 20231019 | 092700 | 309102830 | 8900 | 8890 | 8900 | 8890 | 3497 |
| 606 | 20231019 | 092600 | 277980580 | 8890 | 8890 | 8890 | 8890 | 578 |
| 607 | 20231019 | 092500 | 272842160 | 8890 | 8890 | 8890 | 8890 | 12 |
| 608 | 20231019 | 092400 | 272735480 | 8890 | 8890 | 8890 | 8890 | 77 |
| 609 | 20231019 | 092300 | 272050950 | 8890 | 8890 | 8890 | 8880 | 186 |
| 610 | 20231019 | 092200 | 270397460 | 8890 | 8880 | 8900 | 8870 | 873 |
| 611 | 20231019 | 092100 | 262643250 | 8880 | 8870 | 8900 | 8870 | 1725 |
| 612 | 20231019 | 092000 | 247314780 | 8870 | 8860 | 8870 | 8860 | 565 |
| 613 | 20231019 | 091900 | 242304520 | 8860 | 8860 | 8860 | 8850 | 556 |
| 614 | 20231019 | 091800 | 237378960 | 8860 | 8870 | 8870 | 8850 | 2948 |
| 615 | 20231019 | 091700 | 211259280 | 8870 | 8870 | 8870 | 8870 | 513 |
| 616 | 20231019 | 091600 | 206708970 | 8870 | 8870 | 8870 | 8860 | 909 |
| 617 | 20231019 | 091500 | 198647140 | 8860 | 8880 | 8880 | 8860 | 942 |
| 618 | 20231019 | 091400 | 190297570 | 8880 | 8860 | 8880 | 8860 | 1340 |
| 619 | 20231019 | 091300 | 178415140 | 8860 | 8890 | 8890 | 8860 | 2693 |
| 620 | 20231019 | 091200 | 154529670 | 8890 | 8880 | 8890 | 8870 | 671 |
| 621 | 20231019 | 091100 | 148571060 | 8870 | 8880 | 8880 | 8870 | 887 |
| 622 | 20231019 | 091000 | 140699500 | 8880 | 8890 | 8890 | 8880 | 1665 |
| 623 | 20231019 | 090900 | 125912360 | 8890 | 8890 | 8890 | 8880 | 1184 |
| 624 | 20231019 | 090800 | 115394600 | 8890 | 8890 | 8890 | 8890 | 53 |
| 625 | 20231019 | 090700 | 114923430 | 8890 | 8890 | 8900 | 8890 | 834 |
| 626 | 20231019 | 090600 | 107509140 | 8890 | 8900 | 8900 | 8890 | 1671 |
| 627 | 20231019 | 090500 | 92644430 | 8910 | 8910 | 8910 | 8910 | 193 |
| 628 | 20231019 | 090400 | 90924800 | 8900 | 8900 | 8910 | 8890 | 997 |
| 629 | 20231019 | 090300 | 82052030 | 8900 | 8910 | 8920 | 8900 | 848 |
| 630 | 20231019 | 090200 | 74502320 | 8900 | 8940 | 8940 | 8890 | 2773 |
| 631 | 20231019 | 090100 | 49795880 | 8940 | 8890 | 8970 | 8890 | 834 |
| 632 | 20231019 | 090000 | 42338920 | 8890 | 8910 | 8910 | 8880 | 4540 |