30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 192500 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 10590 |
| 3 | 20231012 | 192400 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 4 | 20231012 | 192300 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 5 | 20231012 | 192200 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 6 | 20231012 | 192100 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 7 | 20231012 | 192000 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 8 | 20231012 | 191900 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 9 | 20231012 | 191800 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 10 | 20231012 | 191700 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 11 | 20231012 | 191600 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 12 | 20231012 | 191500 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 13 | 20231012 | 191400 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 14 | 20231012 | 191300 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 15 | 20231012 | 191200 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 16 | 20231012 | 191100 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 17 | 20231012 | 191000 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 18 | 20231012 | 190900 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 19 | 20231012 | 190800 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 20 | 20231012 | 190700 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 21 | 20231012 | 190600 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 22 | 20231012 | 190500 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 23 | 20231012 | 190400 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 24 | 20231012 | 190300 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 25 | 20231012 | 190200 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 26 | 20231012 | 190100 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 27 | 20231012 | 190000 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 28 | 20231012 | 185900 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 29 | 20231012 | 185800 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 30 | 20231012 | 185700 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 31 | 20231012 | 185600 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 32 | 20231012 | 185500 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 10590 |
| 33 | 20231012 | 185400 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 34 | 20231012 | 185300 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 35 | 20231012 | 185200 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 36 | 20231012 | 185100 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 37 | 20231012 | 185000 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 38 | 20231012 | 184900 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 39 | 20231012 | 184800 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 40 | 20231012 | 184700 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 41 | 20231012 | 184600 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 42 | 20231012 | 184500 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 43 | 20231012 | 184400 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 44 | 20231012 | 184300 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 45 | 20231012 | 184200 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 46 | 20231012 | 184100 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 47 | 20231012 | 184000 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 48 | 20231012 | 183900 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 49 | 20231012 | 183800 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 50 | 20231012 | 183700 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 51 | 20231012 | 183600 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 52 | 20231012 | 183500 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 53 | 20231012 | 183400 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 54 | 20231012 | 183300 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 55 | 20231012 | 183200 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 56 | 20231012 | 183100 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 57 | 20231012 | 183000 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 58 | 20231012 | 182900 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 59 | 20231012 | 182800 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 60 | 20231012 | 182700 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 61 | 20231012 | 182600 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 62 | 20231012 | 182500 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 10590 |
| 63 | 20231012 | 182400 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 64 | 20231012 | 182300 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 65 | 20231012 | 182200 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 66 | 20231012 | 182100 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 67 | 20231012 | 182000 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 68 | 20231012 | 181900 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 69 | 20231012 | 181800 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 70 | 20231012 | 181700 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 71 | 20231012 | 181600 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 72 | 20231012 | 181500 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 73 | 20231012 | 181400 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 74 | 20231012 | 181300 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 75 | 20231012 | 181200 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 76 | 20231012 | 181100 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 77 | 20231012 | 181000 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 78 | 20231012 | 180900 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 79 | 20231012 | 180800 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 80 | 20231012 | 180700 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 81 | 20231012 | 180600 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 82 | 20231012 | 180500 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 83 | 20231012 | 180400 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 84 | 20231012 | 180300 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 85 | 20231012 | 180200 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 86 | 20231012 | 180100 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 87 | 20231012 | 180000 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 88 | 20231012 | 175900 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 89 | 20231012 | 175800 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 90 | 20231012 | 175700 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 91 | 20231012 | 175600 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 92 | 20231012 | 175500 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 10590 |
| 93 | 20231012 | 175400 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 94 | 20231012 | 175300 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 95 | 20231012 | 175200 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 96 | 20231012 | 175100 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 97 | 20231012 | 175000 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 98 | 20231012 | 174900 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 99 | 20231012 | 174800 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 100 | 20231012 | 174700 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 101 | 20231012 | 174600 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 102 | 20231012 | 174500 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 103 | 20231012 | 174400 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 104 | 20231012 | 174300 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 105 | 20231012 | 174200 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 106 | 20231012 | 174100 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 107 | 20231012 | 174000 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 108 | 20231012 | 173900 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 109 | 20231012 | 173800 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 110 | 20231012 | 173700 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 111 | 20231012 | 173600 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 112 | 20231012 | 173500 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 113 | 20231012 | 173400 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 114 | 20231012 | 173300 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 115 | 20231012 | 173200 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 116 | 20231012 | 173100 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 117 | 20231012 | 173000 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 118 | 20231012 | 172900 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 119 | 20231012 | 172800 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 120 | 20231012 | 172700 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 121 | 20231012 | 172600 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 122 | 20231012 | 172500 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 10590 |
| 123 | 20231012 | 172400 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 124 | 20231012 | 172300 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 125 | 20231012 | 172200 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 126 | 20231012 | 172100 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 127 | 20231012 | 172000 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 128 | 20231012 | 171900 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 129 | 20231012 | 171800 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 130 | 20231012 | 171700 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 131 | 20231012 | 171600 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 132 | 20231012 | 171500 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 133 | 20231012 | 171400 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 134 | 20231012 | 171300 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 135 | 20231012 | 171200 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 136 | 20231012 | 171100 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 137 | 20231012 | 171000 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 138 | 20231012 | 170900 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 139 | 20231012 | 170800 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 140 | 20231012 | 170700 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 141 | 20231012 | 170600 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 142 | 20231012 | 170500 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 143 | 20231012 | 170400 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 144 | 20231012 | 170300 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 145 | 20231012 | 170200 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 146 | 20231012 | 170100 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 147 | 20231012 | 170000 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 148 | 20231012 | 165900 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 149 | 20231012 | 165800 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 150 | 20231012 | 165700 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 151 | 20231012 | 165600 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 152 | 20231012 | 165500 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 10590 |
| 153 | 20231012 | 165400 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 154 | 20231012 | 165300 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 155 | 20231012 | 165200 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 156 | 20231012 | 165100 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 157 | 20231012 | 165000 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 158 | 20231012 | 164900 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 159 | 20231012 | 164800 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 160 | 20231012 | 164700 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 161 | 20231012 | 164600 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 162 | 20231012 | 164500 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 163 | 20231012 | 164400 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 164 | 20231012 | 164300 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 165 | 20231012 | 164200 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 166 | 20231012 | 164100 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 167 | 20231012 | 164000 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 168 | 20231012 | 163900 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 169 | 20231012 | 163800 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 170 | 20231012 | 163700 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 171 | 20231012 | 163600 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 172 | 20231012 | 163500 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 173 | 20231012 | 163400 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 174 | 20231012 | 163300 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 175 | 20231012 | 163200 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 176 | 20231012 | 163100 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 177 | 20231012 | 163000 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 178 | 20231012 | 162900 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 179 | 20231012 | 162800 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 180 | 20231012 | 162700 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 181 | 20231012 | 162600 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 182 | 20231012 | 162500 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 10590 |
| 183 | 20231012 | 162400 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 184 | 20231012 | 162300 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 185 | 20231012 | 162200 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 186 | 20231012 | 162100 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 187 | 20231012 | 162000 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 188 | 20231012 | 161900 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 189 | 20231012 | 161800 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 190 | 20231012 | 161700 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 191 | 20231012 | 161600 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 192 | 20231012 | 161500 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 193 | 20231012 | 161400 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 194 | 20231012 | 161300 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 195 | 20231012 | 161200 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 196 | 20231012 | 161100 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 197 | 20231012 | 161000 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 198 | 20231012 | 160900 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 199 | 20231012 | 160800 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 200 | 20231012 | 160700 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 201 | 20231012 | 160600 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 202 | 20231012 | 160500 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 203 | 20231012 | 160400 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 204 | 20231012 | 160300 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 205 | 20231012 | 160200 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 206 | 20231012 | 160100 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 207 | 20231012 | 160000 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 208 | 20231012 | 155900 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 209 | 20231012 | 155800 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 210 | 20231012 | 155700 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 211 | 20231012 | 155600 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 212 | 20231012 | 155500 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 10590 |
| 213 | 20231012 | 155400 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 214 | 20231012 | 155300 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 215 | 20231012 | 155200 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 216 | 20231012 | 155100 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 217 | 20231012 | 155000 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 218 | 20231012 | 154900 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 219 | 20231012 | 154800 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 220 | 20231012 | 154700 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 221 | 20231012 | 154600 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 222 | 20231012 | 154500 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 223 | 20231012 | 154400 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 224 | 20231012 | 154300 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 225 | 20231012 | 154200 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 226 | 20231012 | 154100 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 227 | 20231012 | 154000 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 228 | 20231012 | 153900 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 229 | 20231012 | 153800 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 230 | 20231012 | 153700 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 231 | 20231012 | 153600 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 232 | 20231012 | 153500 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 233 | 20231012 | 153400 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 234 | 20231012 | 153300 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 235 | 20231012 | 153200 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 236 | 20231012 | 153100 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 237 | 20231012 | 153000 | 1508607025 | 4600 | 4600 | 4600 | 4600 | 10590 |
| 238 | 20231012 | 152900 | 1459893025 | 4610 | 4610 | 4610 | 4610 | 0 |
| 239 | 20231012 | 152800 | 1459893025 | 4610 | 4610 | 4610 | 4610 | 0 |
| 240 | 20231012 | 152700 | 1459893025 | 4610 | 4610 | 4610 | 4610 | 0 |
| 241 | 20231012 | 152600 | 1459893025 | 4610 | 4610 | 4610 | 4610 | 0 |
| 242 | 20231012 | 152500 | 1459893025 | 4610 | 4610 | 4610 | 4610 | 0 |
| 243 | 20231012 | 152400 | 1459893025 | 4610 | 4610 | 4610 | 4610 | 0 |
| 244 | 20231012 | 152300 | 1459893025 | 4610 | 4610 | 4610 | 4610 | 0 |
| 245 | 20231012 | 152200 | 1459893025 | 4610 | 4610 | 4610 | 4610 | 0 |
| 246 | 20231012 | 152100 | 1459893025 | 4610 | 4610 | 4610 | 4610 | 0 |
| 247 | 20231012 | 152000 | 1459893025 | 4610 | 4610 | 4610 | 4610 | 0 |
| 248 | 20231012 | 151900 | 1459893025 | 4610 | 4600 | 4610 | 4600 | 2238 |
| 249 | 20231012 | 151800 | 1449582545 | 4600 | 4600 | 4600 | 4600 | 651 |
| 250 | 20231012 | 151700 | 1446587945 | 4600 | 4615 | 4615 | 4600 | 7288 |
| 251 | 20231012 | 151600 | 1413042490 | 4615 | 4620 | 4620 | 4615 | 243 |
| 252 | 20231012 | 151500 | 1411921035 | 4615 | 4620 | 4620 | 4615 | 189 |
| 253 | 20231012 | 151400 | 1411048750 | 4620 | 4615 | 4620 | 4615 | 121 |
| 254 | 20231012 | 151300 | 1410490330 | 4615 | 4615 | 4615 | 4610 | 543 |
| 255 | 20231012 | 151200 | 1407984395 | 4615 | 4615 | 4615 | 4610 | 208 |
| 256 | 20231012 | 151100 | 1407025070 | 4615 | 4615 | 4615 | 4615 | 530 |
| 257 | 20231012 | 151000 | 1404579120 | 4615 | 4620 | 4620 | 4615 | 611 |
| 258 | 20231012 | 150900 | 1401756850 | 4615 | 4620 | 4620 | 4615 | 229 |
| 259 | 20231012 | 150800 | 1400699515 | 4615 | 4610 | 4615 | 4610 | 1668 |
| 260 | 20231012 | 150700 | 1393004195 | 4610 | 4610 | 4610 | 4610 | 42 |
| 261 | 20231012 | 150600 | 1392810575 | 4610 | 4605 | 4615 | 4605 | 116 |
| 262 | 20231012 | 150500 | 1392276380 | 4615 | 4605 | 4615 | 4605 | 123 |
| 263 | 20231012 | 150400 | 1391709745 | 4605 | 4605 | 4605 | 4605 | 92 |
| 264 | 20231012 | 150300 | 1391286085 | 4615 | 4615 | 4615 | 4615 | 0 |
| 265 | 20231012 | 150200 | 1391286085 | 4615 | 4615 | 4615 | 4615 | 60 |
| 266 | 20231012 | 150100 | 1391009185 | 4615 | 4605 | 4615 | 4605 | 22 |
| 267 | 20231012 | 150000 | 1390907865 | 4600 | 4600 | 4600 | 4600 | 10 |
| 268 | 20231012 | 145900 | 1390861865 | 4610 | 4610 | 4610 | 4610 | 495 |
| 269 | 20231012 | 145800 | 1388579915 | 4600 | 4605 | 4605 | 4600 | 1000 |
| 270 | 20231012 | 145700 | 1383978685 | 4605 | 4605 | 4605 | 4605 | 2 |
| 271 | 20231012 | 145600 | 1383969475 | 4615 | 4610 | 4615 | 4610 | 279 |
| 272 | 20231012 | 145500 | 1382683230 | 4610 | 4610 | 4610 | 4610 | 32 |
| 273 | 20231012 | 145400 | 1382535710 | 4610 | 4600 | 4610 | 4600 | 75 |
| 274 | 20231012 | 145300 | 1382190010 | 4600 | 4600 | 4600 | 4600 | 0 |
| 275 | 20231012 | 145200 | 1382190010 | 4600 | 4600 | 4600 | 4600 | 100 |
| 276 | 20231012 | 145100 | 1381730010 | 4610 | 4610 | 4610 | 4605 | 1429 |
| 277 | 20231012 | 145000 | 1375144640 | 4605 | 4605 | 4605 | 4605 | 20 |
| 278 | 20231012 | 144900 | 1375052540 | 4600 | 4600 | 4600 | 4600 | 200 |
| 279 | 20231012 | 144800 | 1374132540 | 4600 | 4610 | 4610 | 4600 | 202 |
| 280 | 20231012 | 144700 | 1373202770 | 4605 | 4605 | 4605 | 4605 | 2000 |
| 281 | 20231012 | 144600 | 1363992770 | 4605 | 4610 | 4615 | 4605 | 1732 |
| 282 | 20231012 | 144500 | 1356013725 | 4610 | 4610 | 4610 | 4610 | 21 |
| 283 | 20231012 | 144400 | 1355916915 | 4615 | 4615 | 4615 | 4615 | 1 |
| 284 | 20231012 | 144300 | 1355912300 | 4605 | 4605 | 4605 | 4605 | 0 |
| 285 | 20231012 | 144200 | 1355912300 | 4605 | 4605 | 4605 | 4605 | 0 |
| 286 | 20231012 | 144100 | 1355912300 | 4605 | 4615 | 4615 | 4605 | 1447 |
| 287 | 20231012 | 144000 | 1349239395 | 4615 | 4605 | 4615 | 4605 | 2506 |
| 288 | 20231012 | 143900 | 1337681210 | 4605 | 4610 | 4610 | 4605 | 344 |
| 289 | 20231012 | 143800 | 1336096870 | 4610 | 4610 | 4610 | 4610 | 1 |
| 290 | 20231012 | 143700 | 1336092260 | 4610 | 4610 | 4610 | 4610 | 50 |
| 291 | 20231012 | 143600 | 1335861760 | 4610 | 4610 | 4610 | 4610 | 40 |
| 292 | 20231012 | 143500 | 1335677360 | 4605 | 4610 | 4610 | 4605 | 227 |
| 293 | 20231012 | 143400 | 1334631975 | 4605 | 4605 | 4605 | 4605 | 1 |
| 294 | 20231012 | 143300 | 1334627370 | 4605 | 4605 | 4605 | 4605 | 100 |
| 295 | 20231012 | 143200 | 1334166870 | 4605 | 4605 | 4605 | 4605 | 0 |
| 296 | 20231012 | 143100 | 1334166870 | 4605 | 4605 | 4605 | 4605 | 1 |
| 297 | 20231012 | 143000 | 1334162265 | 4610 | 4610 | 4610 | 4610 | 100 |
| 298 | 20231012 | 142900 | 1333701265 | 4610 | 4610 | 4610 | 4610 | 0 |
| 299 | 20231012 | 142800 | 1333701265 | 4610 | 4610 | 4610 | 4610 | 0 |
| 300 | 20231012 | 142700 | 1333701265 | 4610 | 4610 | 4610 | 4610 | 10 |
| 301 | 20231012 | 142600 | 1333655165 | 4610 | 4610 | 4610 | 4610 | 135 |
| 302 | 20231012 | 142500 | 1333032815 | 4610 | 4600 | 4610 | 4600 | 60 |
| 303 | 20231012 | 142400 | 1332756515 | 4605 | 4600 | 4605 | 4600 | 1308 |
| 304 | 20231012 | 142300 | 1326737415 | 4600 | 4600 | 4600 | 4600 | 197 |
| 305 | 20231012 | 142200 | 1325831215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 306 | 20231012 | 142100 | 1325831215 | 4595 | 4605 | 4605 | 4595 | 201 |
| 307 | 20231012 | 142000 | 1324907610 | 4595 | 4595 | 4595 | 4595 | 125 |
| 308 | 20231012 | 141900 | 1324333235 | 4590 | 4595 | 4595 | 4590 | 293 |
| 309 | 20231012 | 141800 | 1322987800 | 4595 | 4595 | 4595 | 4595 | 0 |
| 310 | 20231012 | 141700 | 1322987800 | 4595 | 4595 | 4595 | 4595 | 108 |
| 311 | 20231012 | 141600 | 1322491540 | 4595 | 4595 | 4595 | 4595 | 0 |
| 312 | 20231012 | 141500 | 1322491540 | 4595 | 4595 | 4595 | 4595 | 0 |
| 313 | 20231012 | 141400 | 1322491540 | 4595 | 4595 | 4595 | 4595 | 1629 |
| 314 | 20231012 | 141300 | 1315006285 | 4595 | 4610 | 4610 | 4595 | 226 |
| 315 | 20231012 | 141200 | 1313966315 | 4590 | 4590 | 4590 | 4590 | 247 |
| 316 | 20231012 | 141100 | 1312832585 | 4590 | 4595 | 4595 | 4590 | 1940 |
| 317 | 20231012 | 141000 | 1303927965 | 4595 | 4595 | 4595 | 4595 | 272 |
| 318 | 20231012 | 140900 | 1302678125 | 4595 | 4595 | 4595 | 4595 | 200 |
| 319 | 20231012 | 140800 | 1301759125 | 4590 | 4610 | 4610 | 4590 | 8249 |
| 320 | 20231012 | 140700 | 1263816725 | 4605 | 4605 | 4605 | 4605 | 1 |
| 321 | 20231012 | 140600 | 1263812120 | 4620 | 4620 | 4620 | 4620 | 0 |
| 322 | 20231012 | 140500 | 1263812120 | 4620 | 4620 | 4620 | 4620 | 0 |
| 323 | 20231012 | 140400 | 1263812120 | 4620 | 4620 | 4620 | 4620 | 1 |
| 324 | 20231012 | 140300 | 1263807500 | 4605 | 4610 | 4610 | 4605 | 200 |
| 325 | 20231012 | 140200 | 1262885515 | 4610 | 4620 | 4620 | 4610 | 23 |
| 326 | 20231012 | 140100 | 1262779455 | 4605 | 4620 | 4620 | 4605 | 410 |
| 327 | 20231012 | 140000 | 1260889750 | 4615 | 4615 | 4615 | 4615 | 16 |
| 328 | 20231012 | 135900 | 1260815910 | 4615 | 4610 | 4615 | 4610 | 275 |
| 329 | 20231012 | 135800 | 1259548115 | 4610 | 4610 | 4610 | 4610 | 0 |
| 330 | 20231012 | 135700 | 1259548115 | 4610 | 4610 | 4610 | 4610 | 20 |
| 331 | 20231012 | 135600 | 1259455915 | 4610 | 4610 | 4610 | 4610 | 5 |
| 332 | 20231012 | 135500 | 1259432865 | 4620 | 4620 | 4620 | 4620 | 0 |
| 333 | 20231012 | 135400 | 1259432865 | 4620 | 4620 | 4620 | 4620 | 255 |
| 334 | 20231012 | 135300 | 1258254765 | 4610 | 4610 | 4610 | 4610 | 50 |
| 335 | 20231012 | 135200 | 1258024265 | 4620 | 4610 | 4620 | 4610 | 1494 |
| 336 | 20231012 | 135100 | 1251123980 | 4610 | 4610 | 4610 | 4610 | 1 |
| 337 | 20231012 | 135000 | 1251119370 | 4610 | 4610 | 4610 | 4610 | 23 |
| 338 | 20231012 | 134900 | 1251013340 | 4610 | 4610 | 4610 | 4610 | 0 |
| 339 | 20231012 | 134800 | 1251013340 | 4610 | 4615 | 4615 | 4610 | 102 |
| 340 | 20231012 | 134700 | 1250543115 | 4610 | 4610 | 4610 | 4610 | 0 |
| 341 | 20231012 | 134600 | 1250543115 | 4610 | 4610 | 4610 | 4610 | 102 |
| 342 | 20231012 | 134500 | 1250072895 | 4610 | 4610 | 4610 | 4610 | 602 |
| 343 | 20231012 | 134400 | 1247297675 | 4615 | 4615 | 4615 | 4615 | 0 |
| 344 | 20231012 | 134300 | 1247297675 | 4615 | 4615 | 4615 | 4615 | 29 |
| 345 | 20231012 | 134200 | 1247163840 | 4615 | 4615 | 4615 | 4615 | 9 |
| 346 | 20231012 | 134100 | 1247122305 | 4620 | 4620 | 4620 | 4620 | 1 |
| 347 | 20231012 | 134000 | 1247117685 | 4615 | 4615 | 4615 | 4615 | 17 |
| 348 | 20231012 | 133900 | 1247039230 | 4620 | 4615 | 4620 | 4615 | 41 |
| 349 | 20231012 | 133800 | 1246849885 | 4615 | 4615 | 4615 | 4615 | 41 |
| 350 | 20231012 | 133700 | 1246660670 | 4615 | 4615 | 4615 | 4615 | 100 |
| 351 | 20231012 | 133600 | 1246199170 | 4615 | 4615 | 4615 | 4615 | 278 |
| 352 | 20231012 | 133500 | 1244916200 | 4610 | 4610 | 4610 | 4610 | 0 |
| 353 | 20231012 | 133400 | 1244916200 | 4610 | 4615 | 4615 | 4610 | 40 |
| 354 | 20231012 | 133300 | 1244731615 | 4610 | 4610 | 4615 | 4610 | 135 |
| 355 | 20231012 | 133200 | 1244109185 | 4615 | 4615 | 4615 | 4615 | 75 |
| 356 | 20231012 | 133100 | 1243763060 | 4615 | 4615 | 4615 | 4615 | 2 |
| 357 | 20231012 | 133000 | 1243753830 | 4615 | 4620 | 4620 | 4615 | 325 |
| 358 | 20231012 | 132900 | 1242253950 | 4615 | 4615 | 4615 | 4615 | 10 |
| 359 | 20231012 | 132800 | 1242207800 | 4615 | 4615 | 4615 | 4615 | 411 |
| 360 | 20231012 | 132700 | 1240311035 | 4615 | 4615 | 4615 | 4615 | 57 |
| 361 | 20231012 | 132600 | 1240047980 | 4620 | 4620 | 4620 | 4620 | 23 |
| 362 | 20231012 | 132500 | 1239941720 | 4620 | 4615 | 4620 | 4615 | 714 |
| 363 | 20231012 | 132400 | 1236646605 | 4620 | 4615 | 4625 | 4615 | 89 |
| 364 | 20231012 | 132300 | 1236235450 | 4615 | 4610 | 4615 | 4610 | 236 |
| 365 | 20231012 | 132200 | 1235147310 | 4610 | 4615 | 4615 | 4610 | 273 |
| 366 | 20231012 | 132100 | 1233888730 | 4615 | 4625 | 4625 | 4615 | 233 |
| 367 | 20231012 | 132000 | 1232813425 | 4615 | 4615 | 4615 | 4615 | 50 |
| 368 | 20231012 | 131900 | 1232582675 | 4615 | 4625 | 4625 | 4615 | 1790 |
| 369 | 20231012 | 131800 | 1224312715 | 4625 | 4625 | 4625 | 4625 | 66 |
| 370 | 20231012 | 131700 | 1224007465 | 4625 | 4630 | 4630 | 4625 | 600 |
| 371 | 20231012 | 131600 | 1221231730 | 4630 | 4625 | 4630 | 4625 | 63 |
| 372 | 20231012 | 131500 | 1220940150 | 4625 | 4640 | 4640 | 4625 | 1737 |
| 373 | 20231012 | 131400 | 1212889920 | 4640 | 4635 | 4640 | 4635 | 610 |
| 374 | 20231012 | 131300 | 1210061570 | 4640 | 4615 | 4640 | 4615 | 13366 |
| 375 | 20231012 | 131200 | 1148255900 | 4610 | 4610 | 4615 | 4610 | 3534 |
| 376 | 20231012 | 131100 | 1131964045 | 4610 | 4610 | 4610 | 4610 | 1400 |
| 377 | 20231012 | 131000 | 1125510045 | 4610 | 4605 | 4610 | 4605 | 1023 |
| 378 | 20231012 | 130900 | 1120794065 | 4610 | 4610 | 4610 | 4610 | 401 |
| 379 | 20231012 | 130800 | 1118945455 | 4605 | 4605 | 4605 | 4605 | 300 |
| 380 | 20231012 | 130700 | 1117563955 | 4605 | 4605 | 4605 | 4605 | 500 |
| 381 | 20231012 | 130600 | 1115261455 | 4605 | 4605 | 4605 | 4605 | 427 |
| 382 | 20231012 | 130500 | 1113295120 | 4605 | 4605 | 4610 | 4605 | 1604 |
| 383 | 20231012 | 130400 | 1105902200 | 4605 | 4605 | 4605 | 4605 | 0 |
| 384 | 20231012 | 130300 | 1105902200 | 4605 | 4610 | 4610 | 4605 | 1030 |
| 385 | 20231012 | 130200 | 1101158900 | 4610 | 4600 | 4610 | 4600 | 214 |
| 386 | 20231012 | 130100 | 1100173990 | 4600 | 4595 | 4600 | 4595 | 2921 |
| 387 | 20231012 | 130000 | 1086742165 | 4595 | 4590 | 4595 | 4590 | 1115 |
| 388 | 20231012 | 125900 | 1081623980 | 4595 | 4595 | 4595 | 4590 | 1132 |
| 389 | 20231012 | 125800 | 1076423465 | 4600 | 4600 | 4600 | 4600 | 11 |
| 390 | 20231012 | 125700 | 1076372865 | 4600 | 4605 | 4615 | 4600 | 4541 |
| 391 | 20231012 | 125600 | 1055449940 | 4605 | 4600 | 4605 | 4600 | 1692 |
| 392 | 20231012 | 125500 | 1047664595 | 4600 | 4590 | 4600 | 4590 | 3174 |
| 393 | 20231012 | 125400 | 1033079865 | 4590 | 4585 | 4590 | 4585 | 812 |
| 394 | 20231012 | 125300 | 1029353685 | 4590 | 4590 | 4590 | 4590 | 414 |
| 395 | 20231012 | 125200 | 1027453425 | 4590 | 4575 | 4590 | 4575 | 949 |
| 396 | 20231012 | 125100 | 1023105855 | 4575 | 4575 | 4575 | 4575 | 216 |
| 397 | 20231012 | 125000 | 1022117655 | 4560 | 4565 | 4565 | 4560 | 50 |
| 398 | 20231012 | 124900 | 1021889645 | 4560 | 4560 | 4560 | 4560 | 0 |
| 399 | 20231012 | 124800 | 1021889645 | 4560 | 4565 | 4565 | 4560 | 50 |
| 400 | 20231012 | 124700 | 1021661600 | 4565 | 4565 | 4565 | 4565 | 0 |
| 401 | 20231012 | 124600 | 1021661600 | 4565 | 4565 | 4565 | 4565 | 1 |
| 402 | 20231012 | 124500 | 1021657035 | 4565 | 4560 | 4565 | 4560 | 39 |
| 403 | 20231012 | 124400 | 1021479075 | 4565 | 4565 | 4565 | 4565 | 37 |
| 404 | 20231012 | 124300 | 1021310170 | 4560 | 4560 | 4560 | 4560 | 0 |
| 405 | 20231012 | 124200 | 1021310170 | 4560 | 4565 | 4565 | 4560 | 146 |
| 406 | 20231012 | 124100 | 1020644140 | 4565 | 4565 | 4565 | 4565 | 1 |
| 407 | 20231012 | 124000 | 1020639575 | 4565 | 4565 | 4565 | 4565 | 20 |
| 408 | 20231012 | 123900 | 1020548275 | 4575 | 4575 | 4575 | 4575 | 0 |
| 409 | 20231012 | 123800 | 1020548275 | 4575 | 4575 | 4575 | 4575 | 0 |
| 410 | 20231012 | 123700 | 1020548275 | 4575 | 4570 | 4575 | 4570 | 220 |
| 411 | 20231012 | 123600 | 1019541805 | 4570 | 4560 | 4570 | 4560 | 830 |
| 412 | 20231012 | 123500 | 1015750005 | 4560 | 4570 | 4570 | 4560 | 3 |
| 413 | 20231012 | 123400 | 1015736315 | 4560 | 4560 | 4560 | 4560 | 0 |
| 414 | 20231012 | 123300 | 1015736315 | 4560 | 4560 | 4560 | 4560 | 0 |
| 415 | 20231012 | 123200 | 1015736315 | 4560 | 4560 | 4560 | 4560 | 0 |
| 416 | 20231012 | 123100 | 1015736315 | 4560 | 4570 | 4570 | 4560 | 212 |
| 417 | 20231012 | 123000 | 1014769575 | 4570 | 4560 | 4570 | 4560 | 3 |
| 418 | 20231012 | 122900 | 1014755885 | 4560 | 4560 | 4560 | 4560 | 162 |
| 419 | 20231012 | 122800 | 1014017165 | 4560 | 4560 | 4560 | 4560 | 2 |
| 420 | 20231012 | 122700 | 1014008045 | 4560 | 4560 | 4560 | 4560 | 0 |
| 421 | 20231012 | 122600 | 1014008045 | 4560 | 4560 | 4560 | 4560 | 30 |
| 422 | 20231012 | 122500 | 1013871245 | 4560 | 4560 | 4560 | 4560 | 0 |
| 423 | 20231012 | 122400 | 1013871245 | 4560 | 4550 | 4560 | 4550 | 101 |
| 424 | 20231012 | 122300 | 1013411685 | 4560 | 4560 | 4560 | 4560 | 46 |
| 425 | 20231012 | 122200 | 1013201925 | 4550 | 4560 | 4560 | 4550 | 3824 |
| 426 | 20231012 | 122100 | 995794890 | 4570 | 4565 | 4570 | 4560 | 336 |
| 427 | 20231012 | 122000 | 994262610 | 4570 | 4570 | 4570 | 4570 | 22 |
| 428 | 20231012 | 121900 | 994162070 | 4565 | 4565 | 4565 | 4565 | 0 |
| 429 | 20231012 | 121800 | 994162070 | 4565 | 4565 | 4565 | 4565 | 0 |
| 430 | 20231012 | 121700 | 994162070 | 4565 | 4565 | 4565 | 4565 | 0 |
| 431 | 20231012 | 121600 | 994162070 | 4565 | 4565 | 4565 | 4565 | 1 |
| 432 | 20231012 | 121500 | 994157505 | 4565 | 4565 | 4565 | 4565 | 0 |
| 433 | 20231012 | 121400 | 994157505 | 4565 | 4565 | 4565 | 4565 | 0 |
| 434 | 20231012 | 121300 | 994157505 | 4565 | 4560 | 4565 | 4560 | 809 |
| 435 | 20231012 | 121200 | 990465180 | 4560 | 4560 | 4560 | 4560 | 311 |
| 436 | 20231012 | 121100 | 989047020 | 4560 | 4560 | 4560 | 4560 | 500 |
| 437 | 20231012 | 121000 | 986767020 | 4560 | 4560 | 4560 | 4560 | 1 |
| 438 | 20231012 | 120900 | 986762460 | 4560 | 4560 | 4560 | 4560 | 95 |
| 439 | 20231012 | 120800 | 986329260 | 4560 | 4560 | 4560 | 4560 | 286 |
| 440 | 20231012 | 120700 | 985025100 | 4565 | 4565 | 4565 | 4565 | 714 |
| 441 | 20231012 | 120600 | 981765690 | 4565 | 4565 | 4565 | 4565 | 188 |
| 442 | 20231012 | 120500 | 980907470 | 4565 | 4565 | 4565 | 4565 | 0 |
| 443 | 20231012 | 120400 | 980907470 | 4565 | 4565 | 4565 | 4565 | 280 |
| 444 | 20231012 | 120300 | 979629270 | 4565 | 4575 | 4575 | 4565 | 201 |
| 445 | 20231012 | 120200 | 978711695 | 4570 | 4570 | 4570 | 4570 | 15 |
| 446 | 20231012 | 120100 | 978643145 | 4565 | 4565 | 4565 | 4565 | 1 |
| 447 | 20231012 | 120000 | 978638580 | 4565 | 4565 | 4565 | 4565 | 8 |
| 448 | 20231012 | 115900 | 978602060 | 4570 | 4570 | 4570 | 4570 | 0 |
| 449 | 20231012 | 115800 | 978602060 | 4570 | 4570 | 4570 | 4570 | 0 |
| 450 | 20231012 | 115700 | 978602060 | 4570 | 4565 | 4570 | 4565 | 34 |
| 451 | 20231012 | 115600 | 978446730 | 4565 | 4575 | 4580 | 4565 | 388 |
| 452 | 20231012 | 115500 | 976671900 | 4560 | 4560 | 4560 | 4560 | 282 |
| 453 | 20231012 | 115400 | 975385980 | 4560 | 4560 | 4560 | 4560 | 112 |
| 454 | 20231012 | 115300 | 974875260 | 4560 | 4560 | 4560 | 4560 | 55 |
| 455 | 20231012 | 115200 | 974624460 | 4560 | 4560 | 4560 | 4560 | 10 |
| 456 | 20231012 | 115100 | 974578860 | 4560 | 4560 | 4560 | 4560 | 0 |
| 457 | 20231012 | 115000 | 974578860 | 4560 | 4570 | 4570 | 4560 | 1083 |
| 458 | 20231012 | 114900 | 969639930 | 4570 | 4560 | 4570 | 4560 | 1888 |
| 459 | 20231012 | 114800 | 961025850 | 4570 | 4560 | 4570 | 4550 | 12233 |
| 460 | 20231012 | 114700 | 905340430 | 4560 | 4565 | 4565 | 4560 | 150 |
| 461 | 20231012 | 114600 | 904656105 | 4560 | 4575 | 4575 | 4560 | 1644 |
| 462 | 20231012 | 114500 | 897153110 | 4575 | 4575 | 4575 | 4570 | 133 |
| 463 | 20231012 | 114400 | 896545135 | 4570 | 4570 | 4570 | 4570 | 0 |
| 464 | 20231012 | 114300 | 896545135 | 4570 | 4570 | 4570 | 4570 | 119 |
| 465 | 20231012 | 114200 | 896001305 | 4570 | 4580 | 4580 | 4570 | 138 |
| 466 | 20231012 | 114100 | 895370265 | 4580 | 4580 | 4580 | 4580 | 0 |
| 467 | 20231012 | 114000 | 895370265 | 4580 | 4580 | 4580 | 4580 | 0 |
| 468 | 20231012 | 113900 | 895370265 | 4580 | 4575 | 4580 | 4570 | 303 |
| 469 | 20231012 | 113800 | 893984320 | 4580 | 4580 | 4580 | 4580 | 51 |
| 470 | 20231012 | 113700 | 893750740 | 4585 | 4585 | 4585 | 4585 | 34 |
| 471 | 20231012 | 113600 | 893594850 | 4585 | 4585 | 4585 | 4585 | 0 |
| 472 | 20231012 | 113500 | 893594850 | 4585 | 4585 | 4585 | 4585 | 0 |
| 473 | 20231012 | 113400 | 893594850 | 4585 | 4585 | 4585 | 4585 | 1291 |
| 474 | 20231012 | 113300 | 887675615 | 4580 | 4580 | 4580 | 4580 | 0 |
| 475 | 20231012 | 113200 | 887675615 | 4580 | 4580 | 4580 | 4580 | 900 |
| 476 | 20231012 | 113100 | 883553615 | 4580 | 4580 | 4580 | 4580 | 1000 |
| 477 | 20231012 | 113000 | 878973615 | 4575 | 4585 | 4585 | 4575 | 52 |
| 478 | 20231012 | 112900 | 878735515 | 4580 | 4580 | 4580 | 4580 | 468 |
| 479 | 20231012 | 112800 | 876592075 | 4580 | 4580 | 4580 | 4580 | 381 |
| 480 | 20231012 | 112700 | 874847095 | 4580 | 4580 | 4580 | 4580 | 0 |
| 481 | 20231012 | 112600 | 874847095 | 4580 | 4580 | 4580 | 4580 | 0 |
| 482 | 20231012 | 112500 | 874847095 | 4580 | 4570 | 4580 | 4570 | 899 |
| 483 | 20231012 | 112400 | 870729715 | 4570 | 4570 | 4570 | 4570 | 630 |
| 484 | 20231012 | 112300 | 867850615 | 4570 | 4570 | 4570 | 4570 | 0 |
| 485 | 20231012 | 112200 | 867850615 | 4570 | 4570 | 4570 | 4570 | 670 |
| 486 | 20231012 | 112100 | 864788715 | 4570 | 4570 | 4570 | 4570 | 423 |
| 487 | 20231012 | 112000 | 862855605 | 4580 | 4570 | 4580 | 4570 | 86 |
| 488 | 20231012 | 111900 | 862461735 | 4575 | 4575 | 4575 | 4575 | 40 |
| 489 | 20231012 | 111800 | 862278735 | 4580 | 4580 | 4580 | 4580 | 0 |
| 490 | 20231012 | 111700 | 862278735 | 4580 | 4575 | 4580 | 4575 | 830 |
| 491 | 20231012 | 111600 | 858481385 | 4575 | 4575 | 4575 | 4575 | 270 |
| 492 | 20231012 | 111500 | 857246135 | 4580 | 4580 | 4580 | 4580 | 1499 |
| 493 | 20231012 | 111400 | 850380715 | 4585 | 4590 | 4590 | 4585 | 6500 |
| 494 | 20231012 | 111300 | 820577290 | 4590 | 4590 | 4590 | 4590 | 0 |
| 495 | 20231012 | 111200 | 820577290 | 4590 | 4590 | 4590 | 4590 | 53 |
| 496 | 20231012 | 111100 | 820334020 | 4595 | 4595 | 4595 | 4595 | 200 |
| 497 | 20231012 | 111000 | 819415020 | 4600 | 4600 | 4600 | 4600 | 0 |
| 498 | 20231012 | 110900 | 819415020 | 4600 | 4600 | 4600 | 4600 | 215 |
| 499 | 20231012 | 110800 | 818426020 | 4595 | 4580 | 4595 | 4580 | 2715 |
| 500 | 20231012 | 110700 | 805961515 | 4580 | 4580 | 4580 | 4580 | 500 |
| 501 | 20231012 | 110600 | 803671515 | 4585 | 4580 | 4585 | 4580 | 14 |
| 502 | 20231012 | 110500 | 803607380 | 4580 | 4585 | 4585 | 4580 | 730 |
| 503 | 20231012 | 110400 | 800261290 | 4585 | 4585 | 4585 | 4585 | 501 |
| 504 | 20231012 | 110300 | 797964205 | 4585 | 4585 | 4585 | 4585 | 9 |
| 505 | 20231012 | 110200 | 797922940 | 4590 | 4590 | 4590 | 4590 | 430 |
| 506 | 20231012 | 110100 | 795949240 | 4595 | 4595 | 4595 | 4595 | 9 |
| 507 | 20231012 | 110000 | 795907885 | 4595 | 4595 | 4595 | 4595 | 124 |
| 508 | 20231012 | 105900 | 795338105 | 4595 | 4595 | 4595 | 4595 | 7 |
| 509 | 20231012 | 105800 | 795305940 | 4590 | 4590 | 4590 | 4590 | 514 |
| 510 | 20231012 | 105700 | 792946680 | 4590 | 4590 | 4590 | 4585 | 727 |
| 511 | 20231012 | 105600 | 789610630 | 4585 | 4585 | 4585 | 4585 | 390 |
| 512 | 20231012 | 105500 | 787822480 | 4585 | 4585 | 4585 | 4585 | 1 |
| 513 | 20231012 | 105400 | 787817895 | 4580 | 4590 | 4590 | 4580 | 102 |
| 514 | 20231012 | 105300 | 787349725 | 4590 | 4590 | 4590 | 4590 | 0 |
| 515 | 20231012 | 105200 | 787349725 | 4590 | 4590 | 4590 | 4590 | 6 |
| 516 | 20231012 | 105100 | 787322185 | 4590 | 4590 | 4590 | 4590 | 525 |
| 517 | 20231012 | 105000 | 784912435 | 4585 | 4585 | 4585 | 4585 | 1500 |
| 518 | 20231012 | 104900 | 778034935 | 4585 | 4585 | 4585 | 4585 | 1 |
| 519 | 20231012 | 104800 | 778030350 | 4590 | 4590 | 4590 | 4590 | 300 |
| 520 | 20231012 | 104700 | 776653350 | 4590 | 4590 | 4590 | 4590 | 405 |
| 521 | 20231012 | 104600 | 774794400 | 4590 | 4575 | 4590 | 4575 | 4379 |
| 522 | 20231012 | 104500 | 754748465 | 4580 | 4575 | 4580 | 4575 | 2463 |
| 523 | 20231012 | 104400 | 743477530 | 4575 | 4575 | 4575 | 4565 | 1002 |
| 524 | 20231012 | 104300 | 738903380 | 4565 | 4570 | 4580 | 4565 | 290 |
| 525 | 20231012 | 104200 | 737576970 | 4570 | 4580 | 4580 | 4570 | 415 |
| 526 | 20231012 | 104100 | 735678420 | 4580 | 4575 | 4580 | 4565 | 444 |
| 527 | 20231012 | 104000 | 733649920 | 4580 | 4580 | 4580 | 4580 | 0 |
| 528 | 20231012 | 103900 | 733649920 | 4580 | 4590 | 4590 | 4580 | 168 |
| 529 | 20231012 | 103800 | 732880260 | 4590 | 4590 | 4590 | 4590 | 0 |
| 530 | 20231012 | 103700 | 732880260 | 4590 | 4590 | 4590 | 4590 | 101 |
| 531 | 20231012 | 103600 | 732416670 | 4590 | 4590 | 4590 | 4590 | 40 |
| 532 | 20231012 | 103500 | 732233070 | 4590 | 4590 | 4590 | 4590 | 0 |
| 533 | 20231012 | 103400 | 732233070 | 4590 | 4590 | 4590 | 4590 | 2 |
| 534 | 20231012 | 103300 | 732223890 | 4590 | 4590 | 4590 | 4590 | 0 |
| 535 | 20231012 | 103200 | 732223890 | 4590 | 4590 | 4590 | 4590 | 35 |
| 536 | 20231012 | 103100 | 732063240 | 4595 | 4595 | 4595 | 4595 | 1 |
| 537 | 20231012 | 103000 | 732058645 | 4590 | 4575 | 4590 | 4570 | 718 |
| 538 | 20231012 | 102900 | 728774705 | 4580 | 4575 | 4580 | 4575 | 372 |
| 539 | 20231012 | 102800 | 727072795 | 4580 | 4580 | 4580 | 4580 | 1 |
| 540 | 20231012 | 102700 | 727068215 | 4590 | 4590 | 4590 | 4590 | 0 |
| 541 | 20231012 | 102600 | 727068215 | 4590 | 4590 | 4590 | 4590 | 2 |
| 542 | 20231012 | 102500 | 727059035 | 4590 | 4575 | 4590 | 4565 | 691 |
| 543 | 20231012 | 102400 | 723902175 | 4565 | 4575 | 4590 | 4565 | 109 |
| 544 | 20231012 | 102300 | 723403510 | 4560 | 4575 | 4575 | 4560 | 1700 |
| 545 | 20231012 | 102200 | 715646890 | 4590 | 4590 | 4590 | 4590 | 5 |
| 546 | 20231012 | 102100 | 715623940 | 4590 | 4590 | 4590 | 4590 | 2 |
| 547 | 20231012 | 102000 | 715614760 | 4595 | 4595 | 4595 | 4595 | 100 |
| 548 | 20231012 | 101900 | 715155260 | 4595 | 4600 | 4600 | 4595 | 101 |
| 549 | 20231012 | 101800 | 714690665 | 4600 | 4600 | 4600 | 4600 | 20 |
| 550 | 20231012 | 101700 | 714598665 | 4600 | 4600 | 4600 | 4600 | 0 |
| 551 | 20231012 | 101600 | 714598665 | 4600 | 4600 | 4600 | 4600 | 11 |
| 552 | 20231012 | 101500 | 714548065 | 4600 | 4600 | 4600 | 4600 | 2383 |
| 553 | 20231012 | 101400 | 703586265 | 4605 | 4600 | 4610 | 4600 | 2513 |
| 554 | 20231012 | 101300 | 692024580 | 4600 | 4575 | 4600 | 4575 | 5061 |
| 555 | 20231012 | 101200 | 668796690 | 4565 | 4560 | 4570 | 4555 | 505 |
| 556 | 20231012 | 101100 | 666491980 | 4555 | 4560 | 4560 | 4555 | 1773 |
| 557 | 20231012 | 101000 | 658415055 | 4550 | 4575 | 4575 | 4550 | 1000 |
| 558 | 20231012 | 100900 | 653848350 | 4575 | 4580 | 4580 | 4575 | 658 |
| 559 | 20231012 | 100800 | 650834715 | 4575 | 4570 | 4575 | 4570 | 1114 |
| 560 | 20231012 | 100700 | 645738630 | 4570 | 4565 | 4570 | 4565 | 22 |
| 561 | 20231012 | 100600 | 645638095 | 4570 | 4570 | 4570 | 4570 | 100 |
| 562 | 20231012 | 100500 | 645181095 | 4570 | 4565 | 4570 | 4565 | 190 |
| 563 | 20231012 | 100400 | 644313445 | 4570 | 4570 | 4570 | 4570 | 46 |
| 564 | 20231012 | 100300 | 644103225 | 4575 | 4580 | 4580 | 4575 | 197 |
| 565 | 20231012 | 100200 | 643201270 | 4580 | 4575 | 4580 | 4575 | 275 |
| 566 | 20231012 | 100100 | 641942145 | 4580 | 4580 | 4580 | 4580 | 3 |
| 567 | 20231012 | 100000 | 641928405 | 4580 | 4570 | 4580 | 4570 | 378 |
| 568 | 20231012 | 095900 | 640200865 | 4570 | 4570 | 4575 | 4570 | 181 |
| 569 | 20231012 | 095800 | 639373645 | 4570 | 4570 | 4570 | 4570 | 0 |
| 570 | 20231012 | 095700 | 639373645 | 4570 | 4580 | 4580 | 4570 | 4070 |
| 571 | 20231012 | 095600 | 620751190 | 4580 | 4585 | 4585 | 4580 | 1188 |
| 572 | 20231012 | 095500 | 615310060 | 4585 | 4585 | 4585 | 4585 | 365 |
| 573 | 20231012 | 095400 | 613636535 | 4590 | 4585 | 4590 | 4585 | 310 |
| 574 | 20231012 | 095300 | 612213735 | 4585 | 4585 | 4585 | 4585 | 673 |
| 575 | 20231012 | 095200 | 609128030 | 4595 | 4600 | 4600 | 4595 | 390 |
| 576 | 20231012 | 095100 | 607334945 | 4600 | 4595 | 4600 | 4595 | 2436 |
| 577 | 20231012 | 095000 | 596129995 | 4595 | 4595 | 4595 | 4595 | 10 |
| 578 | 20231012 | 094900 | 596084045 | 4600 | 4600 | 4600 | 4600 | 9 |
| 579 | 20231012 | 094800 | 596042645 | 4600 | 4595 | 4600 | 4595 | 456 |
| 580 | 20231012 | 094700 | 593947320 | 4595 | 4595 | 4595 | 4595 | 98 |
| 581 | 20231012 | 094600 | 593497010 | 4590 | 4585 | 4590 | 4585 | 44 |
| 582 | 20231012 | 094500 | 593295145 | 4585 | 4585 | 4585 | 4585 | 190 |
| 583 | 20231012 | 094400 | 592423995 | 4585 | 4585 | 4585 | 4585 | 1 |
| 584 | 20231012 | 094300 | 592419410 | 4585 | 4585 | 4585 | 4585 | 0 |
| 585 | 20231012 | 094200 | 592419410 | 4585 | 4585 | 4585 | 4585 | 10 |
| 586 | 20231012 | 094100 | 592373560 | 4585 | 4585 | 4585 | 4585 | 1 |
| 587 | 20231012 | 094000 | 592368975 | 4600 | 4590 | 4600 | 4585 | 1029 |
| 588 | 20231012 | 093900 | 587649145 | 4590 | 4590 | 4590 | 4590 | 200 |
| 589 | 20231012 | 093800 | 586731145 | 4590 | 4590 | 4590 | 4590 | 0 |
| 590 | 20231012 | 093700 | 586731145 | 4590 | 4580 | 4590 | 4580 | 546 |
| 591 | 20231012 | 093600 | 584230005 | 4580 | 4590 | 4590 | 4580 | 604 |
| 592 | 20231012 | 093500 | 581463625 | 4590 | 4590 | 4590 | 4590 | 72 |
| 593 | 20231012 | 093400 | 581133145 | 4590 | 4585 | 4590 | 4585 | 301 |
| 594 | 20231012 | 093300 | 579753055 | 4580 | 4580 | 4585 | 4580 | 1030 |
| 595 | 20231012 | 093200 | 575033905 | 4580 | 4580 | 4585 | 4580 | 666 |
| 596 | 20231012 | 093100 | 571983125 | 4580 | 4590 | 4595 | 4580 | 2220 |
| 597 | 20231012 | 093000 | 561797440 | 4585 | 4595 | 4595 | 4585 | 534 |
| 598 | 20231012 | 092900 | 559348080 | 4595 | 4595 | 4595 | 4595 | 16 |
| 599 | 20231012 | 092800 | 559274560 | 4595 | 4590 | 4595 | 4590 | 3940 |
| 600 | 20231012 | 092700 | 541189640 | 4595 | 4600 | 4600 | 4595 | 230 |
| 601 | 20231012 | 092600 | 540132290 | 4595 | 4595 | 4610 | 4590 | 2380 |
| 602 | 20231012 | 092500 | 529191390 | 4595 | 4590 | 4600 | 4590 | 4767 |
| 603 | 20231012 | 092400 | 507268230 | 4590 | 4590 | 4600 | 4590 | 220 |
| 604 | 20231012 | 092300 | 506257830 | 4580 | 4585 | 4590 | 4580 | 2217 |
| 605 | 20231012 | 092200 | 496095190 | 4585 | 4580 | 4585 | 4580 | 497 |
| 606 | 20231012 | 092100 | 493817190 | 4580 | 4575 | 4580 | 4575 | 3321 |
| 607 | 20231012 | 092000 | 478622010 | 4580 | 4570 | 4600 | 4570 | 828 |
| 608 | 20231012 | 091900 | 474825510 | 4570 | 4570 | 4570 | 4550 | 5009 |
| 609 | 20231012 | 091800 | 451963320 | 4570 | 4580 | 4580 | 4570 | 669 |
| 610 | 20231012 | 091700 | 448904080 | 4600 | 4600 | 4600 | 4600 | 1098 |
| 611 | 20231012 | 091600 | 443853280 | 4605 | 4605 | 4605 | 4605 | 22 |
| 612 | 20231012 | 091500 | 443751970 | 4605 | 4585 | 4605 | 4575 | 2086 |
| 613 | 20231012 | 091400 | 434202730 | 4605 | 4575 | 4605 | 4575 | 175 |
| 614 | 20231012 | 091300 | 433398630 | 4570 | 4585 | 4585 | 4570 | 9722 |
| 615 | 20231012 | 091200 | 388884175 | 4580 | 4615 | 4620 | 4580 | 4789 |
| 616 | 20231012 | 091100 | 366875740 | 4630 | 4645 | 4645 | 4620 | 5998 |
| 617 | 20231012 | 091000 | 339053480 | 4630 | 4590 | 4640 | 4590 | 24957 |
| 618 | 20231012 | 090900 | 223625090 | 4590 | 4595 | 4610 | 4590 | 4595 |
| 619 | 20231012 | 090800 | 202517500 | 4595 | 4605 | 4625 | 4595 | 8360 |
| 620 | 20231012 | 090700 | 164011610 | 4610 | 4560 | 4610 | 4560 | 5871 |
| 621 | 20231012 | 090600 | 137041205 | 4580 | 4565 | 4580 | 4550 | 12125 |
| 622 | 20231012 | 090500 | 81610495 | 4565 | 4510 | 4565 | 4510 | 3138 |
| 623 | 20231012 | 090400 | 67363240 | 4510 | 4505 | 4535 | 4505 | 665 |
| 624 | 20231012 | 090300 | 64350335 | 4500 | 4525 | 4535 | 4500 | 1255 |
| 625 | 20231012 | 090200 | 58677295 | 4525 | 4490 | 4525 | 4490 | 3419 |
| 626 | 20231012 | 090100 | 43259075 | 4490 | 4500 | 4500 | 4490 | 774 |
| 627 | 20231012 | 090000 | 39780300 | 4505 | 4500 | 4505 | 4500 | 8840 |