29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 185700 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 4558 |
| 3 | 20231019 | 185600 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 4 | 20231019 | 185500 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 5 | 20231019 | 185400 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 6 | 20231019 | 185300 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 7 | 20231019 | 185200 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 8 | 20231019 | 185100 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 9 | 20231019 | 185000 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 10 | 20231019 | 184900 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 11 | 20231019 | 184800 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 12 | 20231019 | 184700 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 13 | 20231019 | 184600 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 14 | 20231019 | 184500 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 15 | 20231019 | 184400 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 16 | 20231019 | 184300 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 17 | 20231019 | 184200 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 18 | 20231019 | 184100 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 19 | 20231019 | 184000 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 20 | 20231019 | 183900 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 21 | 20231019 | 183800 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 22 | 20231019 | 183700 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 23 | 20231019 | 183600 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 24 | 20231019 | 183500 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 25 | 20231019 | 183400 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 26 | 20231019 | 183300 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 27 | 20231019 | 183200 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 28 | 20231019 | 183100 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 29 | 20231019 | 183000 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 30 | 20231019 | 182900 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 31 | 20231019 | 182800 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 32 | 20231019 | 182700 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 4558 |
| 33 | 20231019 | 182600 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 34 | 20231019 | 182500 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 35 | 20231019 | 182400 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 36 | 20231019 | 182300 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 37 | 20231019 | 182200 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 38 | 20231019 | 182100 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 39 | 20231019 | 182000 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 40 | 20231019 | 181900 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 41 | 20231019 | 181800 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 42 | 20231019 | 181700 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 43 | 20231019 | 181600 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 44 | 20231019 | 181500 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 45 | 20231019 | 181400 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 46 | 20231019 | 181300 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 47 | 20231019 | 181200 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 48 | 20231019 | 181100 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 49 | 20231019 | 181000 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 50 | 20231019 | 180900 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 51 | 20231019 | 180800 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 52 | 20231019 | 180700 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 53 | 20231019 | 180600 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 54 | 20231019 | 180500 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 55 | 20231019 | 180400 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 56 | 20231019 | 180300 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 57 | 20231019 | 180200 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 58 | 20231019 | 180100 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 59 | 20231019 | 180000 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 60 | 20231019 | 175900 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 61 | 20231019 | 175800 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 62 | 20231019 | 175700 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 4558 |
| 63 | 20231019 | 175600 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 64 | 20231019 | 175500 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 65 | 20231019 | 175400 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 66 | 20231019 | 175300 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 67 | 20231019 | 175200 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 68 | 20231019 | 175100 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 69 | 20231019 | 175000 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 70 | 20231019 | 174900 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 71 | 20231019 | 174800 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 72 | 20231019 | 174700 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 73 | 20231019 | 174600 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 74 | 20231019 | 174500 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 75 | 20231019 | 174400 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 76 | 20231019 | 174300 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 77 | 20231019 | 174200 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 78 | 20231019 | 174100 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 79 | 20231019 | 174000 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 80 | 20231019 | 173900 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 81 | 20231019 | 173800 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 82 | 20231019 | 173700 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 83 | 20231019 | 173600 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 84 | 20231019 | 173500 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 85 | 20231019 | 173400 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 86 | 20231019 | 173300 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 87 | 20231019 | 173200 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 88 | 20231019 | 173100 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 89 | 20231019 | 173000 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 90 | 20231019 | 172900 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 91 | 20231019 | 172800 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 92 | 20231019 | 172700 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 4558 |
| 93 | 20231019 | 172600 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 94 | 20231019 | 172500 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 95 | 20231019 | 172400 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 96 | 20231019 | 172300 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 97 | 20231019 | 172200 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 98 | 20231019 | 172100 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 99 | 20231019 | 172000 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 100 | 20231019 | 171900 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 101 | 20231019 | 171800 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 102 | 20231019 | 171700 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 103 | 20231019 | 171600 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 104 | 20231019 | 171500 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 105 | 20231019 | 171400 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 106 | 20231019 | 171300 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 107 | 20231019 | 171200 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 108 | 20231019 | 171100 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 109 | 20231019 | 171000 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 110 | 20231019 | 170900 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 111 | 20231019 | 170800 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 112 | 20231019 | 170700 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 113 | 20231019 | 170600 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 114 | 20231019 | 170500 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 115 | 20231019 | 170400 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 116 | 20231019 | 170300 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 117 | 20231019 | 170200 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 118 | 20231019 | 170100 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 119 | 20231019 | 170000 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 120 | 20231019 | 165900 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 121 | 20231019 | 165800 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 122 | 20231019 | 165700 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 4558 |
| 123 | 20231019 | 165600 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 124 | 20231019 | 165500 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 125 | 20231019 | 165400 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 126 | 20231019 | 165300 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 127 | 20231019 | 165200 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 128 | 20231019 | 165100 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 129 | 20231019 | 165000 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 130 | 20231019 | 164900 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 131 | 20231019 | 164800 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 132 | 20231019 | 164700 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 133 | 20231019 | 164600 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 134 | 20231019 | 164500 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 135 | 20231019 | 164400 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 136 | 20231019 | 164300 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 137 | 20231019 | 164200 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 138 | 20231019 | 164100 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 139 | 20231019 | 164000 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 140 | 20231019 | 163900 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 141 | 20231019 | 163800 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 142 | 20231019 | 163700 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 143 | 20231019 | 163600 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 144 | 20231019 | 163500 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 145 | 20231019 | 163400 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 146 | 20231019 | 163300 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 147 | 20231019 | 163200 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 148 | 20231019 | 163100 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 149 | 20231019 | 163000 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 150 | 20231019 | 162900 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 151 | 20231019 | 162800 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 152 | 20231019 | 162700 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 4558 |
| 153 | 20231019 | 162600 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 154 | 20231019 | 162500 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 155 | 20231019 | 162400 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 156 | 20231019 | 162300 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 157 | 20231019 | 162200 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 158 | 20231019 | 162100 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 159 | 20231019 | 162000 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 160 | 20231019 | 161900 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 161 | 20231019 | 161800 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 162 | 20231019 | 161700 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 163 | 20231019 | 161600 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 164 | 20231019 | 161500 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 165 | 20231019 | 161400 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 166 | 20231019 | 161300 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 167 | 20231019 | 161200 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 168 | 20231019 | 161100 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 169 | 20231019 | 161000 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 170 | 20231019 | 160900 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 171 | 20231019 | 160800 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 172 | 20231019 | 160700 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 173 | 20231019 | 160600 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 174 | 20231019 | 160500 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 175 | 20231019 | 160400 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 176 | 20231019 | 160300 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 177 | 20231019 | 160200 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 178 | 20231019 | 160100 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 179 | 20231019 | 160000 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 180 | 20231019 | 155900 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 181 | 20231019 | 155800 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 182 | 20231019 | 155700 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 4558 |
| 183 | 20231019 | 155600 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 184 | 20231019 | 155500 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 185 | 20231019 | 155400 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 186 | 20231019 | 155300 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 187 | 20231019 | 155200 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 188 | 20231019 | 155100 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 189 | 20231019 | 155000 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 190 | 20231019 | 154900 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 191 | 20231019 | 154800 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 192 | 20231019 | 154700 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 193 | 20231019 | 154600 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 194 | 20231019 | 154500 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 195 | 20231019 | 154400 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 196 | 20231019 | 154300 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 197 | 20231019 | 154200 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 198 | 20231019 | 154100 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 199 | 20231019 | 154000 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 200 | 20231019 | 153900 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 201 | 20231019 | 153800 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 202 | 20231019 | 153700 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 203 | 20231019 | 153600 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 204 | 20231019 | 153500 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 205 | 20231019 | 153400 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 206 | 20231019 | 153300 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 207 | 20231019 | 153200 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 208 | 20231019 | 153100 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 0 |
| 209 | 20231019 | 153000 | 1133755147 | 1705 | 1705 | 1705 | 1705 | 4558 |
| 210 | 20231019 | 152900 | 1125983757 | 1713 | 1713 | 1713 | 1713 | 0 |
| 211 | 20231019 | 152800 | 1125983757 | 1713 | 1713 | 1713 | 1713 | 0 |
| 212 | 20231019 | 152700 | 1125983757 | 1713 | 1713 | 1713 | 1713 | 0 |
| 213 | 20231019 | 152600 | 1125983757 | 1713 | 1713 | 1713 | 1713 | 0 |
| 214 | 20231019 | 152500 | 1125983757 | 1713 | 1713 | 1713 | 1713 | 0 |
| 215 | 20231019 | 152400 | 1125983757 | 1713 | 1713 | 1713 | 1713 | 0 |
| 216 | 20231019 | 152300 | 1125983757 | 1713 | 1713 | 1713 | 1713 | 0 |
| 217 | 20231019 | 152200 | 1125983757 | 1713 | 1713 | 1713 | 1713 | 0 |
| 218 | 20231019 | 152100 | 1125983757 | 1713 | 1713 | 1713 | 1713 | 0 |
| 219 | 20231019 | 152000 | 1125983757 | 1713 | 1713 | 1713 | 1713 | 0 |
| 220 | 20231019 | 151900 | 1125983757 | 1713 | 1710 | 1713 | 1708 | 1341 |
| 221 | 20231019 | 151800 | 1123691653 | 1710 | 1711 | 1711 | 1710 | 187 |
| 222 | 20231019 | 151700 | 1123371853 | 1711 | 1710 | 1714 | 1710 | 174 |
| 223 | 20231019 | 151600 | 1123074027 | 1710 | 1712 | 1714 | 1710 | 5663 |
| 224 | 20231019 | 151500 | 1113386123 | 1715 | 1715 | 1715 | 1715 | 0 |
| 225 | 20231019 | 151400 | 1113386123 | 1715 | 1715 | 1715 | 1715 | 0 |
| 226 | 20231019 | 151300 | 1113386123 | 1715 | 1715 | 1715 | 1715 | 1 |
| 227 | 20231019 | 151200 | 1113384408 | 1715 | 1716 | 1716 | 1715 | 256 |
| 228 | 20231019 | 151100 | 1112945315 | 1715 | 1711 | 1715 | 1711 | 2370 |
| 229 | 20231019 | 151000 | 1108888491 | 1711 | 1711 | 1711 | 1711 | 0 |
| 230 | 20231019 | 150900 | 1108888491 | 1711 | 1711 | 1711 | 1709 | 229 |
| 231 | 20231019 | 150800 | 1108496772 | 1710 | 1711 | 1711 | 1710 | 290 |
| 232 | 20231019 | 150700 | 1108000782 | 1711 | 1710 | 1711 | 1710 | 1004 |
| 233 | 20231019 | 150600 | 1106283941 | 1710 | 1710 | 1710 | 1710 | 1 |
| 234 | 20231019 | 150500 | 1106282231 | 1709 | 1708 | 1709 | 1708 | 670 |
| 235 | 20231019 | 150400 | 1105137668 | 1708 | 1708 | 1708 | 1708 | 100 |
| 236 | 20231019 | 150300 | 1104966868 | 1709 | 1709 | 1709 | 1709 | 1 |
| 237 | 20231019 | 150200 | 1104965159 | 1710 | 1710 | 1710 | 1710 | 0 |
| 238 | 20231019 | 150100 | 1104965159 | 1710 | 1710 | 1710 | 1710 | 0 |
| 239 | 20231019 | 150000 | 1104965159 | 1710 | 1709 | 1710 | 1709 | 1149 |
| 240 | 20231019 | 145900 | 1103000979 | 1709 | 1709 | 1709 | 1709 | 101 |
| 241 | 20231019 | 145800 | 1102828370 | 1709 | 1706 | 1709 | 1706 | 2283 |
| 242 | 20231019 | 145700 | 1098933302 | 1706 | 1706 | 1706 | 1706 | 0 |
| 243 | 20231019 | 145600 | 1098933302 | 1706 | 1702 | 1706 | 1702 | 7693 |
| 244 | 20231019 | 145500 | 1085818407 | 1704 | 1702 | 1704 | 1702 | 1101 |
| 245 | 20231019 | 145400 | 1083944493 | 1702 | 1702 | 1702 | 1702 | 0 |
| 246 | 20231019 | 145300 | 1083944493 | 1702 | 1702 | 1702 | 1702 | 100 |
| 247 | 20231019 | 145200 | 1083774293 | 1701 | 1704 | 1704 | 1701 | 4085 |
| 248 | 20231019 | 145100 | 1076824795 | 1704 | 1704 | 1704 | 1704 | 40 |
| 249 | 20231019 | 145000 | 1076756635 | 1701 | 1701 | 1701 | 1701 | 0 |
| 250 | 20231019 | 144900 | 1076756635 | 1701 | 1702 | 1702 | 1701 | 400 |
| 251 | 20231019 | 144800 | 1076076185 | 1701 | 1702 | 1706 | 1701 | 2557 |
| 252 | 20231019 | 144700 | 1071720163 | 1701 | 1702 | 1702 | 1701 | 1008 |
| 253 | 20231019 | 144600 | 1070004747 | 1707 | 1705 | 1707 | 1705 | 1002 |
| 254 | 20231019 | 144500 | 1068295991 | 1702 | 1702 | 1702 | 1702 | 0 |
| 255 | 20231019 | 144400 | 1068295991 | 1702 | 1702 | 1702 | 1702 | 90 |
| 256 | 20231019 | 144300 | 1068142811 | 1705 | 1705 | 1705 | 1705 | 1 |
| 257 | 20231019 | 144200 | 1068141106 | 1705 | 1705 | 1705 | 1705 | 0 |
| 258 | 20231019 | 144100 | 1068141106 | 1705 | 1701 | 1705 | 1701 | 820 |
| 259 | 20231019 | 144000 | 1066746282 | 1707 | 1702 | 1707 | 1701 | 537 |
| 260 | 20231019 | 143900 | 1065832388 | 1702 | 1702 | 1703 | 1702 | 603 |
| 261 | 20231019 | 143800 | 1064806062 | 1702 | 1702 | 1702 | 1702 | 78 |
| 262 | 20231019 | 143700 | 1064673306 | 1707 | 1702 | 1707 | 1702 | 131 |
| 263 | 20231019 | 143600 | 1064450339 | 1702 | 1702 | 1702 | 1702 | 709 |
| 264 | 20231019 | 143500 | 1063243621 | 1702 | 1707 | 1707 | 1702 | 328 |
| 265 | 20231019 | 143400 | 1062685230 | 1707 | 1702 | 1707 | 1702 | 465 |
| 266 | 20231019 | 143300 | 1061893795 | 1708 | 1701 | 1708 | 1701 | 405 |
| 267 | 20231019 | 143200 | 1061204877 | 1701 | 1701 | 1701 | 1701 | 555 |
| 268 | 20231019 | 143100 | 1060260822 | 1701 | 1703 | 1703 | 1700 | 3479 |
| 269 | 20231019 | 143000 | 1054345346 | 1703 | 1703 | 1703 | 1703 | 651 |
| 270 | 20231019 | 142900 | 1053236693 | 1708 | 1708 | 1708 | 1708 | 34 |
| 271 | 20231019 | 142800 | 1053178621 | 1708 | 1708 | 1708 | 1708 | 1 |
| 272 | 20231019 | 142700 | 1053176913 | 1708 | 1708 | 1708 | 1708 | 0 |
| 273 | 20231019 | 142600 | 1053176913 | 1708 | 1708 | 1708 | 1708 | 7 |
| 274 | 20231019 | 142500 | 1053164957 | 1708 | 1708 | 1708 | 1708 | 0 |
| 275 | 20231019 | 142400 | 1053164957 | 1708 | 1708 | 1708 | 1708 | 0 |
| 276 | 20231019 | 142300 | 1053164957 | 1708 | 1708 | 1708 | 1708 | 0 |
| 277 | 20231019 | 142200 | 1053164957 | 1708 | 1702 | 1711 | 1702 | 1406 |
| 278 | 20231019 | 142100 | 1050770134 | 1700 | 1700 | 1700 | 1699 | 2852 |
| 279 | 20231019 | 142000 | 1045921786 | 1701 | 1702 | 1702 | 1701 | 1603 |
| 280 | 20231019 | 141900 | 1043195032 | 1702 | 1703 | 1703 | 1702 | 901 |
| 281 | 20231019 | 141800 | 1041661425 | 1705 | 1705 | 1705 | 1705 | 1 |
| 282 | 20231019 | 141700 | 1041659720 | 1703 | 1703 | 1703 | 1703 | 500 |
| 283 | 20231019 | 141600 | 1040808220 | 1705 | 1706 | 1706 | 1704 | 2923 |
| 284 | 20231019 | 141500 | 1035825125 | 1706 | 1707 | 1711 | 1705 | 1645 |
| 285 | 20231019 | 141400 | 1033018050 | 1705 | 1705 | 1705 | 1705 | 613 |
| 286 | 20231019 | 141300 | 1031972885 | 1701 | 1707 | 1707 | 1701 | 4987 |
| 287 | 20231019 | 141200 | 1023483932 | 1700 | 1702 | 1702 | 1687 | 14932 |
| 288 | 20231019 | 141100 | 998143209 | 1701 | 1701 | 1701 | 1701 | 0 |
| 289 | 20231019 | 141000 | 998143209 | 1701 | 1711 | 1711 | 1701 | 7943 |
| 290 | 20231019 | 140900 | 984599147 | 1707 | 1708 | 1711 | 1706 | 11976 |
| 291 | 20231019 | 140800 | 964164291 | 1711 | 1708 | 1711 | 1707 | 212 |
| 292 | 20231019 | 140700 | 963802339 | 1711 | 1709 | 1711 | 1707 | 1613 |
| 293 | 20231019 | 140600 | 961048602 | 1710 | 1712 | 1712 | 1710 | 12448 |
| 294 | 20231019 | 140500 | 939747672 | 1712 | 1716 | 1716 | 1712 | 2673 |
| 295 | 20231019 | 140400 | 935165539 | 1715 | 1720 | 1720 | 1715 | 10881 |
| 296 | 20231019 | 140300 | 916478261 | 1720 | 1720 | 1720 | 1720 | 1000 |
| 297 | 20231019 | 140200 | 914758261 | 1720 | 1720 | 1720 | 1720 | 202 |
| 298 | 20231019 | 140100 | 914410821 | 1720 | 1720 | 1720 | 1720 | 3477 |
| 299 | 20231019 | 140000 | 908430381 | 1722 | 1721 | 1722 | 1720 | 1809 |
| 300 | 20231019 | 135900 | 905317181 | 1722 | 1724 | 1724 | 1722 | 405 |
| 301 | 20231019 | 135800 | 904619519 | 1724 | 1724 | 1724 | 1724 | 130 |
| 302 | 20231019 | 135700 | 904395399 | 1724 | 1722 | 1724 | 1722 | 133 |
| 303 | 20231019 | 135600 | 904166209 | 1723 | 1724 | 1724 | 1723 | 876 |
| 304 | 20231019 | 135500 | 902656340 | 1725 | 1725 | 1725 | 1725 | 0 |
| 305 | 20231019 | 135400 | 902656340 | 1725 | 1724 | 1725 | 1724 | 109 |
| 306 | 20231019 | 135300 | 902468324 | 1725 | 1724 | 1725 | 1724 | 241 |
| 307 | 20231019 | 135200 | 902052740 | 1724 | 1723 | 1724 | 1723 | 103 |
| 308 | 20231019 | 135100 | 901875188 | 1723 | 1723 | 1723 | 1723 | 30 |
| 309 | 20231019 | 135000 | 901823498 | 1721 | 1721 | 1721 | 1721 | 0 |
| 310 | 20231019 | 134900 | 901823498 | 1721 | 1721 | 1721 | 1721 | 0 |
| 311 | 20231019 | 134800 | 901823498 | 1721 | 1721 | 1721 | 1721 | 0 |
| 312 | 20231019 | 134700 | 901823498 | 1721 | 1721 | 1721 | 1721 | 0 |
| 313 | 20231019 | 134600 | 901823498 | 1721 | 1721 | 1721 | 1721 | 100 |
| 314 | 20231019 | 134500 | 901651398 | 1722 | 1722 | 1722 | 1722 | 0 |
| 315 | 20231019 | 134400 | 901651398 | 1722 | 1722 | 1722 | 1722 | 0 |
| 316 | 20231019 | 134300 | 901651398 | 1722 | 1722 | 1722 | 1722 | 0 |
| 317 | 20231019 | 134200 | 901651398 | 1722 | 1722 | 1722 | 1722 | 36 |
| 318 | 20231019 | 134100 | 901589406 | 1722 | 1722 | 1722 | 1722 | 3 |
| 319 | 20231019 | 134000 | 901584240 | 1721 | 1721 | 1721 | 1721 | 2 |
| 320 | 20231019 | 133900 | 901580798 | 1721 | 1721 | 1721 | 1721 | 769 |
| 321 | 20231019 | 133800 | 900257349 | 1726 | 1726 | 1726 | 1726 | 0 |
| 322 | 20231019 | 133700 | 900257349 | 1726 | 1726 | 1726 | 1726 | 0 |
| 323 | 20231019 | 133600 | 900257349 | 1726 | 1726 | 1726 | 1726 | 0 |
| 324 | 20231019 | 133500 | 900257349 | 1726 | 1721 | 1726 | 1721 | 1959 |
| 325 | 20231019 | 133400 | 896885905 | 1726 | 1726 | 1726 | 1726 | 100 |
| 326 | 20231019 | 133300 | 896713305 | 1726 | 1727 | 1727 | 1726 | 4534 |
| 327 | 20231019 | 133200 | 888887611 | 1727 | 1728 | 1728 | 1727 | 150 |
| 328 | 20231019 | 133100 | 888628461 | 1728 | 1728 | 1728 | 1728 | 0 |
| 329 | 20231019 | 133000 | 888628461 | 1728 | 1728 | 1728 | 1728 | 501 |
| 330 | 20231019 | 132900 | 887762733 | 1726 | 1726 | 1726 | 1726 | 0 |
| 331 | 20231019 | 132800 | 887762733 | 1726 | 1728 | 1728 | 1726 | 628 |
| 332 | 20231019 | 132700 | 886678803 | 1726 | 1720 | 1726 | 1719 | 2105 |
| 333 | 20231019 | 132600 | 883056069 | 1720 | 1720 | 1720 | 1720 | 4060 |
| 334 | 20231019 | 132500 | 876072869 | 1720 | 1720 | 1720 | 1720 | 4 |
| 335 | 20231019 | 132400 | 876065989 | 1720 | 1720 | 1721 | 1720 | 1422 |
| 336 | 20231019 | 132300 | 873620148 | 1720 | 1721 | 1721 | 1720 | 2722 |
| 337 | 20231019 | 132200 | 868937386 | 1721 | 1722 | 1722 | 1721 | 919 |
| 338 | 20231019 | 132100 | 867355585 | 1726 | 1722 | 1726 | 1722 | 2688 |
| 339 | 20231019 | 132000 | 862723089 | 1722 | 1724 | 1724 | 1721 | 2977 |
| 340 | 20231019 | 131900 | 857597758 | 1724 | 1724 | 1724 | 1724 | 0 |
| 341 | 20231019 | 131800 | 857597758 | 1724 | 1727 | 1727 | 1722 | 3746 |
| 342 | 20231019 | 131700 | 851136778 | 1728 | 1731 | 1731 | 1728 | 8413 |
| 343 | 20231019 | 131600 | 836581240 | 1732 | 1732 | 1732 | 1732 | 502 |
| 344 | 20231019 | 131500 | 835711776 | 1732 | 1732 | 1732 | 1732 | 0 |
| 345 | 20231019 | 131400 | 835711776 | 1732 | 1732 | 1732 | 1732 | 200 |
| 346 | 20231019 | 131300 | 835365376 | 1732 | 1732 | 1732 | 1732 | 133 |
| 347 | 20231019 | 131200 | 835135020 | 1731 | 1731 | 1731 | 1731 | 0 |
| 348 | 20231019 | 131100 | 835135020 | 1731 | 1731 | 1731 | 1731 | 55 |
| 349 | 20231019 | 131000 | 835039815 | 1732 | 1732 | 1732 | 1732 | 4142 |
| 350 | 20231019 | 130900 | 827865871 | 1732 | 1733 | 1733 | 1732 | 1269 |
| 351 | 20231019 | 130800 | 825666774 | 1734 | 1734 | 1734 | 1734 | 100 |
| 352 | 20231019 | 130700 | 825493374 | 1734 | 1734 | 1734 | 1734 | 435 |
| 353 | 20231019 | 130600 | 824739084 | 1734 | 1734 | 1734 | 1734 | 0 |
| 354 | 20231019 | 130500 | 824739084 | 1734 | 1735 | 1735 | 1734 | 150 |
| 355 | 20231019 | 130400 | 824478964 | 1736 | 1736 | 1736 | 1736 | 200 |
| 356 | 20231019 | 130300 | 824131764 | 1734 | 1734 | 1734 | 1734 | 0 |
| 357 | 20231019 | 130200 | 824131764 | 1734 | 1734 | 1734 | 1734 | 0 |
| 358 | 20231019 | 130100 | 824131764 | 1734 | 1734 | 1734 | 1734 | 1 |
| 359 | 20231019 | 130000 | 824130030 | 1736 | 1736 | 1736 | 1736 | 53 |
| 360 | 20231019 | 125900 | 824038022 | 1736 | 1736 | 1736 | 1736 | 0 |
| 361 | 20231019 | 125800 | 824038022 | 1736 | 1735 | 1736 | 1735 | 6 |
| 362 | 20231019 | 125700 | 824027609 | 1736 | 1736 | 1736 | 1736 | 0 |
| 363 | 20231019 | 125600 | 824027609 | 1736 | 1736 | 1736 | 1736 | 222 |
| 364 | 20231019 | 125500 | 823642217 | 1736 | 1736 | 1736 | 1736 | 0 |
| 365 | 20231019 | 125400 | 823642217 | 1736 | 1735 | 1736 | 1735 | 1000 |
| 366 | 20231019 | 125300 | 821906295 | 1735 | 1735 | 1735 | 1735 | 0 |
| 367 | 20231019 | 125200 | 821906295 | 1735 | 1735 | 1735 | 1735 | 0 |
| 368 | 20231019 | 125100 | 821906295 | 1735 | 1735 | 1735 | 1735 | 151 |
| 369 | 20231019 | 125000 | 821644310 | 1734 | 1734 | 1734 | 1734 | 200 |
| 370 | 20231019 | 124900 | 821297510 | 1735 | 1735 | 1735 | 1735 | 288 |
| 371 | 20231019 | 124800 | 820797830 | 1733 | 1734 | 1734 | 1733 | 617 |
| 372 | 20231019 | 124700 | 819728069 | 1733 | 1732 | 1733 | 1732 | 110 |
| 373 | 20231019 | 124600 | 819537539 | 1732 | 1732 | 1732 | 1732 | 100 |
| 374 | 20231019 | 124500 | 819364339 | 1731 | 1731 | 1731 | 1731 | 0 |
| 375 | 20231019 | 124400 | 819364339 | 1731 | 1731 | 1731 | 1731 | 0 |
| 376 | 20231019 | 124300 | 819364339 | 1731 | 1731 | 1731 | 1731 | 1401 |
| 377 | 20231019 | 124200 | 816939208 | 1731 | 1731 | 1731 | 1731 | 1475 |
| 378 | 20231019 | 124100 | 814385983 | 1731 | 1731 | 1731 | 1730 | 546 |
| 379 | 20231019 | 124000 | 813441253 | 1730 | 1730 | 1730 | 1730 | 0 |
| 380 | 20231019 | 123900 | 813441253 | 1730 | 1730 | 1730 | 1730 | 1434 |
| 381 | 20231019 | 123800 | 810960433 | 1730 | 1730 | 1730 | 1730 | 0 |
| 382 | 20231019 | 123700 | 810960433 | 1730 | 1733 | 1734 | 1730 | 4300 |
| 383 | 20231019 | 123600 | 803520708 | 1734 | 1734 | 1734 | 1734 | 635 |
| 384 | 20231019 | 123500 | 802419618 | 1734 | 1734 | 1734 | 1734 | 1 |
| 385 | 20231019 | 123400 | 802417884 | 1731 | 1731 | 1731 | 1731 | 0 |
| 386 | 20231019 | 123300 | 802417884 | 1731 | 1731 | 1731 | 1731 | 216 |
| 387 | 20231019 | 123200 | 802043988 | 1734 | 1734 | 1734 | 1734 | 120 |
| 388 | 20231019 | 123100 | 801835908 | 1734 | 1734 | 1734 | 1734 | 1 |
| 389 | 20231019 | 123000 | 801834174 | 1731 | 1731 | 1731 | 1731 | 1 |
| 390 | 20231019 | 122900 | 801832443 | 1735 | 1735 | 1735 | 1735 | 0 |
| 391 | 20231019 | 122800 | 801832443 | 1735 | 1735 | 1735 | 1735 | 0 |
| 392 | 20231019 | 122700 | 801832443 | 1735 | 1735 | 1735 | 1735 | 585 |
| 393 | 20231019 | 122600 | 800817468 | 1735 | 1735 | 1735 | 1735 | 1 |
| 394 | 20231019 | 122500 | 800815733 | 1730 | 1730 | 1730 | 1730 | 0 |
| 395 | 20231019 | 122400 | 800815733 | 1730 | 1731 | 1731 | 1730 | 1400 |
| 396 | 20231019 | 122300 | 798393080 | 1735 | 1736 | 1736 | 1735 | 938 |
| 397 | 20231019 | 122200 | 796765610 | 1736 | 1737 | 1737 | 1731 | 7222 |
| 398 | 20231019 | 122100 | 784256211 | 1737 | 1734 | 1737 | 1734 | 5962 |
| 399 | 20231019 | 122000 | 773918100 | 1737 | 1737 | 1737 | 1737 | 0 |
| 400 | 20231019 | 121900 | 773918100 | 1737 | 1737 | 1737 | 1737 | 0 |
| 401 | 20231019 | 121800 | 773918100 | 1737 | 1737 | 1737 | 1737 | 0 |
| 402 | 20231019 | 121700 | 773918100 | 1737 | 1736 | 1737 | 1736 | 500 |
| 403 | 20231019 | 121600 | 773049840 | 1736 | 1736 | 1736 | 1736 | 6 |
| 404 | 20231019 | 121500 | 773039424 | 1736 | 1735 | 1736 | 1735 | 1100 |
| 405 | 20231019 | 121400 | 771130824 | 1735 | 1734 | 1735 | 1734 | 609 |
| 406 | 20231019 | 121300 | 770074400 | 1734 | 1734 | 1734 | 1734 | 0 |
| 407 | 20231019 | 121200 | 770074400 | 1734 | 1734 | 1734 | 1734 | 45 |
| 408 | 20231019 | 121100 | 769996370 | 1733 | 1730 | 1733 | 1730 | 180 |
| 409 | 20231019 | 121000 | 769684724 | 1730 | 1733 | 1733 | 1730 | 3688 |
| 410 | 20231019 | 120900 | 763302915 | 1732 | 1731 | 1732 | 1731 | 1450 |
| 411 | 20231019 | 120800 | 760791577 | 1731 | 1729 | 1731 | 1729 | 186 |
| 412 | 20231019 | 120700 | 760469981 | 1729 | 1734 | 1734 | 1729 | 4330 |
| 413 | 20231019 | 120600 | 752971279 | 1734 | 1731 | 1734 | 1731 | 447 |
| 414 | 20231019 | 120500 | 752196947 | 1733 | 1733 | 1733 | 1731 | 402 |
| 415 | 20231019 | 120400 | 751500883 | 1733 | 1733 | 1733 | 1733 | 1 |
| 416 | 20231019 | 120300 | 751499150 | 1731 | 1731 | 1731 | 1731 | 788 |
| 417 | 20231019 | 120200 | 750135122 | 1732 | 1732 | 1732 | 1732 | 3097 |
| 418 | 20231019 | 120100 | 744771118 | 1733 | 1735 | 1735 | 1733 | 1281 |
| 419 | 20231019 | 120000 | 742548603 | 1736 | 1736 | 1736 | 1733 | 2905 |
| 420 | 20231019 | 115900 | 737509965 | 1736 | 1738 | 1738 | 1736 | 2574 |
| 421 | 20231019 | 115800 | 733039526 | 1738 | 1743 | 1743 | 1738 | 25308 |
| 422 | 20231019 | 115700 | 688998492 | 1742 | 1745 | 1745 | 1742 | 5461 |
| 423 | 20231019 | 115600 | 679482812 | 1747 | 1747 | 1747 | 1747 | 2 |
| 424 | 20231019 | 115500 | 679479318 | 1747 | 1747 | 1747 | 1747 | 0 |
| 425 | 20231019 | 115400 | 679479318 | 1747 | 1747 | 1747 | 1747 | 0 |
| 426 | 20231019 | 115300 | 679479318 | 1747 | 1747 | 1747 | 1747 | 6 |
| 427 | 20231019 | 115200 | 679468836 | 1747 | 1747 | 1747 | 1747 | 1 |
| 428 | 20231019 | 115100 | 679467089 | 1747 | 1747 | 1747 | 1747 | 0 |
| 429 | 20231019 | 115000 | 679467089 | 1747 | 1747 | 1747 | 1747 | 0 |
| 430 | 20231019 | 114900 | 679467089 | 1747 | 1747 | 1747 | 1747 | 0 |
| 431 | 20231019 | 114800 | 679467089 | 1747 | 1747 | 1747 | 1747 | 0 |
| 432 | 20231019 | 114700 | 679467089 | 1747 | 1744 | 1747 | 1744 | 2 |
| 433 | 20231019 | 114600 | 679463598 | 1744 | 1744 | 1744 | 1744 | 7 |
| 434 | 20231019 | 114500 | 679451390 | 1747 | 1747 | 1747 | 1744 | 2480 |
| 435 | 20231019 | 114400 | 675123429 | 1748 | 1748 | 1748 | 1748 | 0 |
| 436 | 20231019 | 114300 | 675123429 | 1748 | 1748 | 1748 | 1748 | 2505 |
| 437 | 20231019 | 114200 | 670744689 | 1748 | 1747 | 1748 | 1746 | 1215 |
| 438 | 20231019 | 114100 | 668622795 | 1748 | 1748 | 1748 | 1748 | 5 |
| 439 | 20231019 | 114000 | 668614055 | 1748 | 1748 | 1748 | 1748 | 20 |
| 440 | 20231019 | 113900 | 668579095 | 1748 | 1748 | 1748 | 1748 | 20 |
| 441 | 20231019 | 113800 | 668544135 | 1748 | 1748 | 1748 | 1748 | 0 |
| 442 | 20231019 | 113700 | 668544135 | 1748 | 1748 | 1748 | 1748 | 0 |
| 443 | 20231019 | 113600 | 668544135 | 1748 | 1748 | 1748 | 1748 | 2200 |
| 444 | 20231019 | 113500 | 664698535 | 1750 | 1750 | 1750 | 1750 | 0 |
| 445 | 20231019 | 113400 | 664698535 | 1750 | 1750 | 1750 | 1750 | 0 |
| 446 | 20231019 | 113300 | 664698535 | 1750 | 1750 | 1750 | 1750 | 0 |
| 447 | 20231019 | 113200 | 664698535 | 1750 | 1750 | 1750 | 1750 | 0 |
| 448 | 20231019 | 113100 | 664698535 | 1750 | 1749 | 1750 | 1749 | 100 |
| 449 | 20231019 | 113000 | 664523630 | 1750 | 1750 | 1750 | 1750 | 0 |
| 450 | 20231019 | 112900 | 664523630 | 1750 | 1750 | 1750 | 1750 | 1 |
| 451 | 20231019 | 112800 | 664521880 | 1749 | 1749 | 1749 | 1749 | 1503 |
| 452 | 20231019 | 112700 | 661893133 | 1749 | 1749 | 1749 | 1749 | 100 |
| 453 | 20231019 | 112600 | 661718233 | 1749 | 1745 | 1749 | 1745 | 25 |
| 454 | 20231019 | 112500 | 661674604 | 1749 | 1749 | 1749 | 1745 | 1623 |
| 455 | 20231019 | 112400 | 658838457 | 1745 | 1745 | 1749 | 1745 | 5003 |
| 456 | 20231019 | 112300 | 650092218 | 1749 | 1746 | 1749 | 1745 | 501 |
| 457 | 20231019 | 112200 | 649217865 | 1746 | 1746 | 1746 | 1745 | 3060 |
| 458 | 20231019 | 112100 | 643875305 | 1746 | 1749 | 1749 | 1746 | 6159 |
| 459 | 20231019 | 112000 | 633116153 | 1749 | 1750 | 1750 | 1749 | 1164 |
| 460 | 20231019 | 111900 | 631080306 | 1749 | 1750 | 1750 | 1748 | 5543 |
| 461 | 20231019 | 111800 | 621387925 | 1753 | 1749 | 1753 | 1749 | 1222 |
| 462 | 20231019 | 111700 | 619249759 | 1749 | 1749 | 1749 | 1749 | 0 |
| 463 | 20231019 | 111600 | 619249759 | 1749 | 1752 | 1752 | 1749 | 4109 |
| 464 | 20231019 | 111500 | 612060563 | 1752 | 1752 | 1752 | 1752 | 943 |
| 465 | 20231019 | 111400 | 610408427 | 1752 | 1752 | 1752 | 1752 | 0 |
| 466 | 20231019 | 111300 | 610408427 | 1752 | 1752 | 1752 | 1752 | 1 |
| 467 | 20231019 | 111200 | 610406675 | 1749 | 1749 | 1749 | 1749 | 56 |
| 468 | 20231019 | 111100 | 610308731 | 1749 | 1751 | 1754 | 1749 | 2010 |
| 469 | 20231019 | 111000 | 606784573 | 1749 | 1752 | 1752 | 1748 | 1124 |
| 470 | 20231019 | 110900 | 604815801 | 1748 | 1748 | 1748 | 1748 | 0 |
| 471 | 20231019 | 110800 | 604815801 | 1748 | 1748 | 1748 | 1748 | 874 |
| 472 | 20231019 | 110700 | 603288049 | 1750 | 1749 | 1754 | 1749 | 1762 |
| 473 | 20231019 | 110600 | 600204550 | 1749 | 1752 | 1752 | 1749 | 31089 |
| 474 | 20231019 | 110500 | 545782713 | 1752 | 1752 | 1752 | 1752 | 34 |
| 475 | 20231019 | 110400 | 545723145 | 1752 | 1752 | 1752 | 1752 | 1000 |
| 476 | 20231019 | 110300 | 543971145 | 1752 | 1752 | 1752 | 1752 | 10 |
| 477 | 20231019 | 110200 | 543953625 | 1752 | 1752 | 1752 | 1752 | 52 |
| 478 | 20231019 | 110100 | 543862521 | 1752 | 1752 | 1752 | 1752 | 120 |
| 479 | 20231019 | 110000 | 543652281 | 1752 | 1754 | 1754 | 1752 | 5010 |
| 480 | 20231019 | 105900 | 534867206 | 1755 | 1756 | 1756 | 1755 | 7440 |
| 481 | 20231019 | 105800 | 521809620 | 1757 | 1758 | 1758 | 1757 | 330 |
| 482 | 20231019 | 105700 | 521229595 | 1759 | 1761 | 1761 | 1759 | 998 |
| 483 | 20231019 | 105600 | 519472767 | 1761 | 1760 | 1761 | 1760 | 681 |
| 484 | 20231019 | 105500 | 518274144 | 1760 | 1760 | 1760 | 1760 | 1 |
| 485 | 20231019 | 105400 | 518272384 | 1758 | 1758 | 1758 | 1758 | 0 |
| 486 | 20231019 | 105300 | 518272384 | 1758 | 1758 | 1758 | 1758 | 0 |
| 487 | 20231019 | 105200 | 518272384 | 1758 | 1758 | 1758 | 1758 | 0 |
| 488 | 20231019 | 105100 | 518272384 | 1758 | 1758 | 1758 | 1758 | 108 |
| 489 | 20231019 | 105000 | 518082520 | 1758 | 1758 | 1758 | 1758 | 1 |
| 490 | 20231019 | 104900 | 518080762 | 1760 | 1760 | 1760 | 1760 | 9 |
| 491 | 20231019 | 104800 | 518064922 | 1760 | 1760 | 1760 | 1760 | 10 |
| 492 | 20231019 | 104700 | 518047322 | 1761 | 1761 | 1761 | 1761 | 0 |
| 493 | 20231019 | 104600 | 518047322 | 1761 | 1761 | 1761 | 1761 | 1 |
| 494 | 20231019 | 104500 | 518045561 | 1761 | 1761 | 1761 | 1761 | 6 |
| 495 | 20231019 | 104400 | 518034995 | 1763 | 1757 | 1763 | 1756 | 8296 |
| 496 | 20231019 | 104300 | 503455242 | 1761 | 1761 | 1761 | 1761 | 0 |
| 497 | 20231019 | 104200 | 503455242 | 1761 | 1765 | 1765 | 1758 | 2742 |
| 498 | 20231019 | 104100 | 498630041 | 1765 | 1760 | 1765 | 1760 | 217 |
| 499 | 20231019 | 104000 | 498248107 | 1765 | 1764 | 1765 | 1764 | 2 |
| 500 | 20231019 | 103900 | 498244578 | 1765 | 1764 | 1765 | 1761 | 3134 |
| 501 | 20231019 | 103800 | 492716454 | 1767 | 1769 | 1769 | 1765 | 1837 |
| 502 | 20231019 | 103700 | 489471928 | 1770 | 1778 | 1778 | 1770 | 4611 |
| 503 | 20231019 | 103600 | 481290191 | 1779 | 1779 | 1779 | 1779 | 17 |
| 504 | 20231019 | 103500 | 481259948 | 1779 | 1778 | 1779 | 1778 | 3581 |
| 505 | 20231019 | 103400 | 474892830 | 1778 | 1778 | 1778 | 1778 | 0 |
| 506 | 20231019 | 103300 | 474892830 | 1778 | 1778 | 1778 | 1778 | 1 |
| 507 | 20231019 | 103200 | 474891052 | 1778 | 1778 | 1778 | 1778 | 0 |
| 508 | 20231019 | 103100 | 474891052 | 1778 | 1778 | 1778 | 1778 | 436 |
| 509 | 20231019 | 103000 | 474115844 | 1778 | 1776 | 1778 | 1776 | 503 |
| 510 | 20231019 | 102900 | 473221740 | 1776 | 1775 | 1776 | 1775 | 111 |
| 511 | 20231019 | 102800 | 473024704 | 1775 | 1775 | 1775 | 1775 | 0 |
| 512 | 20231019 | 102700 | 473024704 | 1775 | 1776 | 1776 | 1775 | 213 |
| 513 | 20231019 | 102600 | 472646602 | 1776 | 1775 | 1776 | 1775 | 973 |
| 514 | 20231019 | 102500 | 470919477 | 1774 | 1774 | 1774 | 1774 | 470 |
| 515 | 20231019 | 102400 | 470085697 | 1774 | 1774 | 1774 | 1774 | 1411 |
| 516 | 20231019 | 102300 | 467582583 | 1774 | 1772 | 1774 | 1772 | 664 |
| 517 | 20231019 | 102200 | 466405545 | 1768 | 1768 | 1768 | 1768 | 5 |
| 518 | 20231019 | 102100 | 466396705 | 1772 | 1770 | 1772 | 1770 | 578 |
| 519 | 20231019 | 102000 | 465373610 | 1770 | 1763 | 1770 | 1763 | 1551 |
| 520 | 20231019 | 101900 | 462629413 | 1760 | 1760 | 1760 | 1760 | 0 |
| 521 | 20231019 | 101800 | 462629413 | 1760 | 1760 | 1760 | 1760 | 73 |
| 522 | 20231019 | 101700 | 462500933 | 1759 | 1759 | 1759 | 1759 | 319 |
| 523 | 20231019 | 101600 | 461939812 | 1757 | 1757 | 1757 | 1757 | 61 |
| 524 | 20231019 | 101500 | 461832635 | 1757 | 1759 | 1759 | 1757 | 33 |
| 525 | 20231019 | 101400 | 461774648 | 1756 | 1756 | 1756 | 1756 | 243 |
| 526 | 20231019 | 101300 | 461347940 | 1756 | 1757 | 1757 | 1756 | 2100 |
| 527 | 20231019 | 101200 | 457659901 | 1757 | 1757 | 1757 | 1757 | 1300 |
| 528 | 20231019 | 101100 | 455375801 | 1757 | 1757 | 1757 | 1757 | 83 |
| 529 | 20231019 | 101000 | 455229970 | 1757 | 1757 | 1757 | 1757 | 0 |
| 530 | 20231019 | 100900 | 455229970 | 1757 | 1757 | 1757 | 1757 | 7 |
| 531 | 20231019 | 100800 | 455217671 | 1758 | 1758 | 1758 | 1758 | 200 |
| 532 | 20231019 | 100700 | 454866071 | 1756 | 1756 | 1756 | 1756 | 617 |
| 533 | 20231019 | 100600 | 453782619 | 1756 | 1756 | 1756 | 1756 | 2005 |
| 534 | 20231019 | 100500 | 450261839 | 1758 | 1758 | 1758 | 1758 | 2 |
| 535 | 20231019 | 100400 | 450258323 | 1759 | 1758 | 1759 | 1755 | 1635 |
| 536 | 20231019 | 100300 | 447385831 | 1760 | 1765 | 1765 | 1760 | 4390 |
| 537 | 20231019 | 100200 | 439653592 | 1762 | 1762 | 1762 | 1762 | 0 |
| 538 | 20231019 | 100100 | 439653592 | 1762 | 1763 | 1763 | 1762 | 135 |
| 539 | 20231019 | 100000 | 439415698 | 1763 | 1763 | 1763 | 1763 | 50 |
| 540 | 20231019 | 095900 | 439327548 | 1762 | 1762 | 1762 | 1762 | 0 |
| 541 | 20231019 | 095800 | 439327548 | 1762 | 1760 | 1762 | 1760 | 389 |
| 542 | 20231019 | 095700 | 438642770 | 1760 | 1762 | 1762 | 1760 | 55 |
| 543 | 20231019 | 095600 | 438545960 | 1760 | 1761 | 1761 | 1760 | 1148 |
| 544 | 20231019 | 095500 | 436524342 | 1760 | 1761 | 1761 | 1760 | 706 |
| 545 | 20231019 | 095400 | 435281312 | 1761 | 1761 | 1761 | 1761 | 228 |
| 546 | 20231019 | 095300 | 434879804 | 1763 | 1757 | 1763 | 1757 | 183 |
| 547 | 20231019 | 095200 | 434557673 | 1756 | 1756 | 1759 | 1756 | 2763 |
| 548 | 20231019 | 095100 | 429699900 | 1754 | 1754 | 1754 | 1754 | 53 |
| 549 | 20231019 | 095000 | 429606938 | 1754 | 1754 | 1754 | 1754 | 400 |
| 550 | 20231019 | 094900 | 428905338 | 1754 | 1754 | 1754 | 1754 | 300 |
| 551 | 20231019 | 094800 | 428379138 | 1757 | 1757 | 1757 | 1757 | 1 |
| 552 | 20231019 | 094700 | 428377381 | 1753 | 1759 | 1759 | 1753 | 6862 |
| 553 | 20231019 | 094600 | 416320476 | 1759 | 1756 | 1759 | 1755 | 5590 |
| 554 | 20231019 | 094500 | 406508814 | 1758 | 1763 | 1763 | 1758 | 11160 |
| 555 | 20231019 | 094400 | 386855377 | 1767 | 1766 | 1768 | 1766 | 269 |
| 556 | 20231019 | 094300 | 386379975 | 1767 | 1767 | 1767 | 1767 | 23 |
| 557 | 20231019 | 094200 | 386339334 | 1768 | 1768 | 1768 | 1760 | 307 |
| 558 | 20231019 | 094100 | 385796566 | 1768 | 1768 | 1768 | 1768 | 2 |
| 559 | 20231019 | 094000 | 385793030 | 1759 | 1756 | 1759 | 1756 | 724 |
| 560 | 20231019 | 093900 | 384519574 | 1759 | 1759 | 1759 | 1759 | 167 |
| 561 | 20231019 | 093800 | 384225821 | 1759 | 1758 | 1759 | 1758 | 4631 |
| 562 | 20231019 | 093700 | 376084223 | 1758 | 1755 | 1758 | 1753 | 5021 |
| 563 | 20231019 | 093600 | 367258147 | 1755 | 1752 | 1755 | 1752 | 2172 |
| 564 | 20231019 | 093500 | 363448549 | 1752 | 1751 | 1752 | 1751 | 506 |
| 565 | 20231019 | 093400 | 362562343 | 1751 | 1751 | 1751 | 1751 | 107 |
| 566 | 20231019 | 093300 | 362374986 | 1751 | 1751 | 1751 | 1751 | 756 |
| 567 | 20231019 | 093200 | 361051230 | 1752 | 1751 | 1752 | 1751 | 1880 |
| 568 | 20231019 | 093100 | 357759328 | 1751 | 1747 | 1753 | 1746 | 8253 |
| 569 | 20231019 | 093000 | 343320147 | 1747 | 1747 | 1747 | 1747 | 501 |
| 570 | 20231019 | 092900 | 342444900 | 1747 | 1747 | 1747 | 1747 | 354 |
| 571 | 20231019 | 092800 | 341826462 | 1746 | 1746 | 1746 | 1746 | 0 |
| 572 | 20231019 | 092700 | 341826462 | 1746 | 1746 | 1748 | 1745 | 2951 |
| 573 | 20231019 | 092600 | 336671683 | 1753 | 1747 | 1753 | 1743 | 4590 |
| 574 | 20231019 | 092500 | 328644516 | 1743 | 1745 | 1745 | 1743 | 1084 |
| 575 | 20231019 | 092400 | 326754345 | 1748 | 1752 | 1752 | 1746 | 8333 |
| 576 | 20231019 | 092300 | 312166853 | 1756 | 1750 | 1759 | 1749 | 256 |
| 577 | 20231019 | 092200 | 311718640 | 1752 | 1757 | 1760 | 1752 | 31387 |
| 578 | 20231019 | 092100 | 256636854 | 1757 | 1763 | 1768 | 1757 | 5948 |
| 579 | 20231019 | 092000 | 246169801 | 1759 | 1753 | 1759 | 1753 | 1313 |
| 580 | 20231019 | 091900 | 243863744 | 1752 | 1747 | 1752 | 1747 | 281 |
| 581 | 20231019 | 091800 | 243372608 | 1748 | 1742 | 1748 | 1738 | 5300 |
| 582 | 20231019 | 091700 | 234136325 | 1737 | 1747 | 1747 | 1737 | 686 |
| 583 | 20231019 | 091600 | 232944423 | 1748 | 1741 | 1748 | 1737 | 7404 |
| 584 | 20231019 | 091500 | 220077883 | 1738 | 1743 | 1743 | 1738 | 1994 |
| 585 | 20231019 | 091400 | 216603231 | 1744 | 1744 | 1744 | 1744 | 1257 |
| 586 | 20231019 | 091300 | 214411023 | 1752 | 1752 | 1752 | 1752 | 2443 |
| 587 | 20231019 | 091200 | 210130887 | 1740 | 1741 | 1741 | 1740 | 330 |
| 588 | 20231019 | 091100 | 209556657 | 1740 | 1737 | 1740 | 1737 | 272 |
| 589 | 20231019 | 091000 | 209084175 | 1733 | 1742 | 1746 | 1733 | 12582 |
| 590 | 20231019 | 090900 | 187148631 | 1743 | 1758 | 1758 | 1743 | 2135 |
| 591 | 20231019 | 090800 | 183408058 | 1758 | 1749 | 1758 | 1749 | 13517 |
| 592 | 20231019 | 090700 | 159740142 | 1749 | 1743 | 1749 | 1742 | 6997 |
| 593 | 20231019 | 090600 | 147543993 | 1743 | 1755 | 1755 | 1731 | 21405 |
| 594 | 20231019 | 090500 | 110312821 | 1760 | 1778 | 1782 | 1751 | 20666 |
| 595 | 20231019 | 090400 | 73738834 | 1795 | 1798 | 1798 | 1795 | 61 |
| 596 | 20231019 | 090300 | 73629333 | 1798 | 1774 | 1798 | 1774 | 1854 |
| 597 | 20231019 | 090200 | 70323504 | 1774 | 1774 | 1774 | 1773 | 2859 |
| 598 | 20231019 | 090100 | 65252170 | 1773 | 1788 | 1792 | 1773 | 5138 |
| 599 | 20231019 | 090000 | 56141570 | 1793 | 1800 | 1800 | 1778 | 26794 |