29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 185400 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 9326 |
| 3 | 20231023 | 185300 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20231023 | 185200 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20231023 | 185100 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20231023 | 185000 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20231023 | 184900 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20231023 | 184800 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20231023 | 184700 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20231023 | 184600 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20231023 | 184500 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20231023 | 184400 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20231023 | 184300 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20231023 | 184200 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20231023 | 184100 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20231023 | 184000 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20231023 | 183900 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20231023 | 183800 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20231023 | 183700 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20231023 | 183600 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20231023 | 183500 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20231023 | 183400 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20231023 | 183300 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20231023 | 183200 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20231023 | 183100 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20231023 | 183000 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20231023 | 182900 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20231023 | 182800 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20231023 | 182700 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20231023 | 182600 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20231023 | 182500 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20231023 | 182400 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 9326 |
| 33 | 20231023 | 182300 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20231023 | 182200 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20231023 | 182100 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20231023 | 182000 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20231023 | 181900 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20231023 | 181800 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20231023 | 181700 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20231023 | 181600 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20231023 | 181500 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20231023 | 181400 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20231023 | 181300 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20231023 | 181200 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20231023 | 181100 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20231023 | 181000 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20231023 | 180900 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20231023 | 180800 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20231023 | 180700 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20231023 | 180600 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20231023 | 180500 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20231023 | 180400 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20231023 | 180300 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20231023 | 180200 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20231023 | 180100 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20231023 | 180000 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20231023 | 175900 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20231023 | 175800 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20231023 | 175700 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20231023 | 175600 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20231023 | 175500 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20231023 | 175400 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 9326 |
| 63 | 20231023 | 175300 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20231023 | 175200 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20231023 | 175100 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20231023 | 175000 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20231023 | 174900 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20231023 | 174800 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20231023 | 174700 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20231023 | 174600 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20231023 | 174500 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20231023 | 174400 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20231023 | 174300 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20231023 | 174200 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20231023 | 174100 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20231023 | 174000 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20231023 | 173900 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20231023 | 173800 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20231023 | 173700 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20231023 | 173600 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20231023 | 173500 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20231023 | 173400 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20231023 | 173300 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20231023 | 173200 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20231023 | 173100 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20231023 | 173000 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20231023 | 172900 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20231023 | 172800 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20231023 | 172700 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20231023 | 172600 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20231023 | 172500 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20231023 | 172400 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 9326 |
| 93 | 20231023 | 172300 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20231023 | 172200 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20231023 | 172100 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20231023 | 172000 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20231023 | 171900 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20231023 | 171800 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20231023 | 171700 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20231023 | 171600 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20231023 | 171500 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20231023 | 171400 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20231023 | 171300 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20231023 | 171200 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20231023 | 171100 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20231023 | 171000 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20231023 | 170900 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20231023 | 170800 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20231023 | 170700 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20231023 | 170600 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20231023 | 170500 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20231023 | 170400 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20231023 | 170300 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20231023 | 170200 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20231023 | 170100 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20231023 | 170000 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20231023 | 165900 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20231023 | 165800 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20231023 | 165700 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20231023 | 165600 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20231023 | 165500 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20231023 | 165400 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 9326 |
| 123 | 20231023 | 165300 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20231023 | 165200 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20231023 | 165100 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20231023 | 165000 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20231023 | 164900 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20231023 | 164800 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20231023 | 164700 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20231023 | 164600 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20231023 | 164500 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20231023 | 164400 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20231023 | 164300 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20231023 | 164200 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20231023 | 164100 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20231023 | 164000 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20231023 | 163900 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20231023 | 163800 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20231023 | 163700 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20231023 | 163600 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20231023 | 163500 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20231023 | 163400 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20231023 | 163300 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20231023 | 163200 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20231023 | 163100 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20231023 | 163000 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20231023 | 162900 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20231023 | 162800 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20231023 | 162700 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20231023 | 162600 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20231023 | 162500 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20231023 | 162400 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 9326 |
| 153 | 20231023 | 162300 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20231023 | 162200 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20231023 | 162100 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20231023 | 162000 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20231023 | 161900 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20231023 | 161800 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20231023 | 161700 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20231023 | 161600 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20231023 | 161500 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20231023 | 161400 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20231023 | 161300 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20231023 | 161200 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20231023 | 161100 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20231023 | 161000 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20231023 | 160900 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20231023 | 160800 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20231023 | 160700 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20231023 | 160600 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20231023 | 160500 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20231023 | 160400 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20231023 | 160300 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20231023 | 160200 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20231023 | 160100 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20231023 | 160000 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20231023 | 155900 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20231023 | 155800 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20231023 | 155700 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20231023 | 155600 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20231023 | 155500 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20231023 | 155400 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 9326 |
| 183 | 20231023 | 155300 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20231023 | 155200 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20231023 | 155100 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20231023 | 155000 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20231023 | 154900 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20231023 | 154800 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20231023 | 154700 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20231023 | 154600 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20231023 | 154500 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20231023 | 154400 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20231023 | 154300 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20231023 | 154200 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20231023 | 154100 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20231023 | 154000 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20231023 | 153900 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20231023 | 153800 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20231023 | 153700 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20231023 | 153600 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20231023 | 153500 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 202 | 20231023 | 153400 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 203 | 20231023 | 153300 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 204 | 20231023 | 153200 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 205 | 20231023 | 153100 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 206 | 20231023 | 153000 | 1799113690 | 5680 | 5680 | 5680 | 5680 | 9326 |
| 207 | 20231023 | 152900 | 1746142010 | 5670 | 5670 | 5670 | 5670 | 0 |
| 208 | 20231023 | 152800 | 1746142010 | 5670 | 5670 | 5670 | 5670 | 0 |
| 209 | 20231023 | 152700 | 1746142010 | 5670 | 5670 | 5670 | 5670 | 0 |
| 210 | 20231023 | 152600 | 1746142010 | 5670 | 5670 | 5670 | 5670 | 0 |
| 211 | 20231023 | 152500 | 1746142010 | 5670 | 5670 | 5670 | 5670 | 0 |
| 212 | 20231023 | 152400 | 1746142010 | 5670 | 5670 | 5670 | 5670 | 0 |
| 213 | 20231023 | 152300 | 1746142010 | 5670 | 5670 | 5670 | 5670 | 0 |
| 214 | 20231023 | 152200 | 1746142010 | 5670 | 5670 | 5670 | 5670 | 0 |
| 215 | 20231023 | 152100 | 1746142010 | 5670 | 5670 | 5670 | 5670 | 0 |
| 216 | 20231023 | 152000 | 1746142010 | 5670 | 5670 | 5670 | 5670 | 0 |
| 217 | 20231023 | 151900 | 1746142010 | 5670 | 5650 | 5670 | 5650 | 236 |
| 218 | 20231023 | 151800 | 1744806390 | 5650 | 5660 | 5670 | 5650 | 234 |
| 219 | 20231023 | 151700 | 1743482930 | 5660 | 5660 | 5660 | 5650 | 71 |
| 220 | 20231023 | 151600 | 1743081100 | 5670 | 5670 | 5670 | 5660 | 85 |
| 221 | 20231023 | 151500 | 1742599270 | 5680 | 5660 | 5680 | 5650 | 240 |
| 222 | 20231023 | 151400 | 1741242150 | 5680 | 5670 | 5680 | 5650 | 2973 |
| 223 | 20231023 | 151300 | 1724432670 | 5680 | 5670 | 5680 | 5670 | 101 |
| 224 | 20231023 | 151200 | 1723859990 | 5680 | 5680 | 5680 | 5680 | 10 |
| 225 | 20231023 | 151100 | 1723803190 | 5690 | 5690 | 5690 | 5670 | 3608 |
| 226 | 20231023 | 151000 | 1703331490 | 5680 | 5670 | 5690 | 5670 | 2169 |
| 227 | 20231023 | 150900 | 1691009660 | 5670 | 5680 | 5680 | 5660 | 32 |
| 228 | 20231023 | 150800 | 1690828370 | 5680 | 5660 | 5680 | 5660 | 276 |
| 229 | 20231023 | 150700 | 1689264990 | 5660 | 5670 | 5670 | 5650 | 287 |
| 230 | 20231023 | 150600 | 1687642300 | 5680 | 5660 | 5680 | 5660 | 29 |
| 231 | 20231023 | 150500 | 1687477600 | 5680 | 5680 | 5680 | 5660 | 126 |
| 232 | 20231023 | 150400 | 1686763920 | 5680 | 5680 | 5680 | 5660 | 616 |
| 233 | 20231023 | 150300 | 1683266420 | 5680 | 5680 | 5680 | 5680 | 2 |
| 234 | 20231023 | 150200 | 1683255060 | 5680 | 5690 | 5690 | 5680 | 321 |
| 235 | 20231023 | 150100 | 1681431600 | 5690 | 5680 | 5690 | 5680 | 63 |
| 236 | 20231023 | 150000 | 1681073750 | 5680 | 5680 | 5680 | 5670 | 424 |
| 237 | 20231023 | 145900 | 1678665440 | 5680 | 5650 | 5680 | 5650 | 606 |
| 238 | 20231023 | 145800 | 1675238360 | 5650 | 5680 | 5680 | 5650 | 101 |
| 239 | 20231023 | 145700 | 1674667680 | 5690 | 5660 | 5690 | 5640 | 401 |
| 240 | 20231023 | 145600 | 1672403250 | 5660 | 5660 | 5660 | 5660 | 350 |
| 241 | 20231023 | 145500 | 1670422250 | 5670 | 5670 | 5670 | 5670 | 0 |
| 242 | 20231023 | 145400 | 1670422250 | 5670 | 5670 | 5670 | 5670 | 1975 |
| 243 | 20231023 | 145300 | 1659224000 | 5670 | 5680 | 5680 | 5670 | 1165 |
| 244 | 20231023 | 145200 | 1652606820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 245 | 20231023 | 145100 | 1652606820 | 5680 | 5680 | 5680 | 5680 | 35 |
| 246 | 20231023 | 145000 | 1652408020 | 5680 | 5670 | 5680 | 5660 | 1637 |
| 247 | 20231023 | 144900 | 1643123700 | 5670 | 5660 | 5670 | 5660 | 1262 |
| 248 | 20231023 | 144800 | 1635980440 | 5640 | 5660 | 5660 | 5640 | 317 |
| 249 | 20231023 | 144700 | 1634192220 | 5650 | 5650 | 5650 | 5650 | 1250 |
| 250 | 20231023 | 144600 | 1627129720 | 5660 | 5660 | 5660 | 5660 | 190 |
| 251 | 20231023 | 144500 | 1626054320 | 5660 | 5650 | 5660 | 5650 | 293 |
| 252 | 20231023 | 144400 | 1624397940 | 5660 | 5660 | 5660 | 5660 | 94 |
| 253 | 20231023 | 144300 | 1623865900 | 5670 | 5660 | 5670 | 5660 | 379 |
| 254 | 20231023 | 144200 | 1621719600 | 5650 | 5650 | 5650 | 5650 | 95 |
| 255 | 20231023 | 144100 | 1621182850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 256 | 20231023 | 144000 | 1621182850 | 5660 | 5650 | 5660 | 5650 | 530 |
| 257 | 20231023 | 143900 | 1618188050 | 5660 | 5660 | 5660 | 5660 | 7 |
| 258 | 20231023 | 143800 | 1618148430 | 5660 | 5660 | 5660 | 5650 | 261 |
| 259 | 20231023 | 143700 | 1616672170 | 5660 | 5650 | 5660 | 5650 | 2730 |
| 260 | 20231023 | 143600 | 1601224370 | 5630 | 5630 | 5630 | 5630 | 100 |
| 261 | 20231023 | 143500 | 1600661370 | 5630 | 5650 | 5660 | 5630 | 4694 |
| 262 | 20231023 | 143400 | 1574118920 | 5660 | 5660 | 5660 | 5660 | 677 |
| 263 | 20231023 | 143300 | 1570287100 | 5650 | 5650 | 5650 | 5650 | 17 |
| 264 | 20231023 | 143200 | 1570191050 | 5650 | 5650 | 5650 | 5650 | 1385 |
| 265 | 20231023 | 143100 | 1562365800 | 5670 | 5660 | 5670 | 5650 | 76 |
| 266 | 20231023 | 143000 | 1561936370 | 5650 | 5660 | 5660 | 5650 | 318 |
| 267 | 20231023 | 142900 | 1560136900 | 5660 | 5680 | 5680 | 5660 | 809 |
| 268 | 20231023 | 142800 | 1555552040 | 5680 | 5680 | 5680 | 5680 | 0 |
| 269 | 20231023 | 142700 | 1555552040 | 5680 | 5660 | 5680 | 5660 | 33 |
| 270 | 20231023 | 142600 | 1555365240 | 5660 | 5670 | 5670 | 5660 | 730 |
| 271 | 20231023 | 142500 | 1551231160 | 5690 | 5670 | 5690 | 5670 | 177 |
| 272 | 20231023 | 142400 | 1550227550 | 5680 | 5690 | 5690 | 5680 | 84 |
| 273 | 20231023 | 142300 | 1549750330 | 5690 | 5670 | 5690 | 5670 | 69 |
| 274 | 20231023 | 142200 | 1549358590 | 5690 | 5690 | 5690 | 5690 | 1 |
| 275 | 20231023 | 142100 | 1549352900 | 5660 | 5680 | 5680 | 5660 | 1281 |
| 276 | 20231023 | 142000 | 1542092710 | 5680 | 5670 | 5680 | 5670 | 200 |
| 277 | 20231023 | 141900 | 1540957920 | 5680 | 5680 | 5680 | 5680 | 830 |
| 278 | 20231023 | 141800 | 1536243520 | 5680 | 5690 | 5690 | 5680 | 110 |
| 279 | 20231023 | 141700 | 1535618620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 280 | 20231023 | 141600 | 1535618620 | 5680 | 5680 | 5680 | 5680 | 31 |
| 281 | 20231023 | 141500 | 1535442540 | 5680 | 5680 | 5680 | 5680 | 210 |
| 282 | 20231023 | 141400 | 1534249740 | 5690 | 5690 | 5690 | 5680 | 612 |
| 283 | 20231023 | 141300 | 1530769880 | 5700 | 5700 | 5700 | 5700 | 3 |
| 284 | 20231023 | 141200 | 1530752780 | 5700 | 5700 | 5700 | 5680 | 732 |
| 285 | 20231023 | 141100 | 1526588130 | 5700 | 5700 | 5700 | 5700 | 200 |
| 286 | 20231023 | 141000 | 1525448130 | 5700 | 5700 | 5700 | 5700 | 6 |
| 287 | 20231023 | 140900 | 1525413930 | 5700 | 5700 | 5700 | 5700 | 60 |
| 288 | 20231023 | 140800 | 1525071930 | 5700 | 5700 | 5700 | 5690 | 329 |
| 289 | 20231023 | 140700 | 1523198780 | 5700 | 5700 | 5700 | 5700 | 2 |
| 290 | 20231023 | 140600 | 1523187380 | 5700 | 5700 | 5700 | 5690 | 310 |
| 291 | 20231023 | 140500 | 1521422390 | 5690 | 5680 | 5690 | 5680 | 858 |
| 292 | 20231023 | 140400 | 1516540710 | 5680 | 5690 | 5690 | 5680 | 476 |
| 293 | 20231023 | 140300 | 1513835270 | 5680 | 5670 | 5680 | 5670 | 2591 |
| 294 | 20231023 | 140200 | 1499142820 | 5650 | 5670 | 5670 | 5650 | 51 |
| 295 | 20231023 | 140100 | 1498854650 | 5670 | 5640 | 5670 | 5640 | 140 |
| 296 | 20231023 | 140000 | 1498065020 | 5640 | 5650 | 5650 | 5640 | 1117 |
| 297 | 20231023 | 135900 | 1491754070 | 5660 | 5650 | 5670 | 5650 | 1108 |
| 298 | 20231023 | 135800 | 1485493630 | 5670 | 5670 | 5670 | 5670 | 3 |
| 299 | 20231023 | 135700 | 1485476620 | 5670 | 5670 | 5670 | 5670 | 0 |
| 300 | 20231023 | 135600 | 1485476620 | 5670 | 5650 | 5670 | 5650 | 836 |
| 301 | 20231023 | 135500 | 1480747650 | 5650 | 5660 | 5660 | 5650 | 753 |
| 302 | 20231023 | 135400 | 1476490750 | 5660 | 5670 | 5670 | 5660 | 33 |
| 303 | 20231023 | 135300 | 1476303940 | 5650 | 5650 | 5660 | 5650 | 1414 |
| 304 | 20231023 | 135200 | 1468314740 | 5660 | 5650 | 5660 | 5650 | 253 |
| 305 | 20231023 | 135100 | 1466883900 | 5640 | 5640 | 5640 | 5640 | 10 |
| 306 | 20231023 | 135000 | 1466827500 | 5630 | 5630 | 5630 | 5630 | 10 |
| 307 | 20231023 | 134900 | 1466771200 | 5620 | 5620 | 5620 | 5620 | 525 |
| 308 | 20231023 | 134800 | 1463820700 | 5620 | 5650 | 5650 | 5620 | 965 |
| 309 | 20231023 | 134700 | 1458386450 | 5620 | 5670 | 5670 | 5530 | 29917 |
| 310 | 20231023 | 134600 | 1290904320 | 5650 | 5650 | 5670 | 5650 | 772 |
| 311 | 20231023 | 134500 | 1286539480 | 5660 | 5670 | 5670 | 5660 | 3440 |
| 312 | 20231023 | 134400 | 1267068780 | 5670 | 5670 | 5670 | 5670 | 116 |
| 313 | 20231023 | 134300 | 1266411060 | 5670 | 5670 | 5670 | 5670 | 97 |
| 314 | 20231023 | 134200 | 1265861070 | 5660 | 5660 | 5670 | 5660 | 1148 |
| 315 | 20231023 | 134100 | 1259356340 | 5670 | 5680 | 5690 | 5670 | 1262 |
| 316 | 20231023 | 134000 | 1252191260 | 5670 | 5670 | 5670 | 5670 | 727 |
| 317 | 20231023 | 133900 | 1248069170 | 5670 | 5670 | 5670 | 5660 | 448 |
| 318 | 20231023 | 133800 | 1245529080 | 5660 | 5660 | 5670 | 5660 | 504 |
| 319 | 20231023 | 133700 | 1242675980 | 5670 | 5670 | 5680 | 5670 | 1135 |
| 320 | 20231023 | 133600 | 1236235530 | 5670 | 5670 | 5670 | 5670 | 1780 |
| 321 | 20231023 | 133500 | 1226142930 | 5670 | 5680 | 5680 | 5670 | 128 |
| 322 | 20231023 | 133400 | 1225416150 | 5690 | 5690 | 5690 | 5690 | 6 |
| 323 | 20231023 | 133300 | 1225382010 | 5690 | 5690 | 5690 | 5690 | 0 |
| 324 | 20231023 | 133200 | 1225382010 | 5690 | 5680 | 5690 | 5680 | 752 |
| 325 | 20231023 | 133100 | 1221110390 | 5690 | 5690 | 5690 | 5690 | 3 |
| 326 | 20231023 | 133000 | 1221093320 | 5700 | 5700 | 5700 | 5700 | 25 |
| 327 | 20231023 | 132900 | 1220950820 | 5700 | 5700 | 5700 | 5700 | 43 |
| 328 | 20231023 | 132800 | 1220705720 | 5700 | 5690 | 5700 | 5690 | 258 |
| 329 | 20231023 | 132700 | 1219237620 | 5690 | 5690 | 5690 | 5690 | 209 |
| 330 | 20231023 | 132600 | 1218048410 | 5690 | 5700 | 5700 | 5690 | 480 |
| 331 | 20231023 | 132500 | 1215316420 | 5700 | 5700 | 5700 | 5700 | 23 |
| 332 | 20231023 | 132400 | 1215185320 | 5700 | 5690 | 5700 | 5690 | 421 |
| 333 | 20231023 | 132300 | 1212787970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 334 | 20231023 | 132200 | 1212787970 | 5690 | 5690 | 5690 | 5690 | 110 |
| 335 | 20231023 | 132100 | 1212162070 | 5700 | 5700 | 5700 | 5700 | 1 |
| 336 | 20231023 | 132000 | 1212156370 | 5690 | 5690 | 5690 | 5690 | 83 |
| 337 | 20231023 | 131900 | 1211684100 | 5690 | 5690 | 5690 | 5690 | 485 |
| 338 | 20231023 | 131800 | 1208924450 | 5690 | 5690 | 5690 | 5690 | 315 |
| 339 | 20231023 | 131700 | 1207132100 | 5700 | 5690 | 5700 | 5690 | 2560 |
| 340 | 20231023 | 131600 | 1192550640 | 5690 | 5690 | 5690 | 5680 | 1376 |
| 341 | 20231023 | 131500 | 1184730200 | 5690 | 5690 | 5690 | 5690 | 1350 |
| 342 | 20231023 | 131400 | 1177048700 | 5690 | 5690 | 5690 | 5690 | 605 |
| 343 | 20231023 | 131300 | 1173606250 | 5700 | 5700 | 5700 | 5700 | 105 |
| 344 | 20231023 | 131200 | 1173007750 | 5700 | 5700 | 5700 | 5700 | 1122 |
| 345 | 20231023 | 131100 | 1166612350 | 5700 | 5690 | 5700 | 5690 | 324 |
| 346 | 20231023 | 131000 | 1164768550 | 5690 | 5680 | 5690 | 5680 | 113 |
| 347 | 20231023 | 130900 | 1164125710 | 5690 | 5690 | 5690 | 5680 | 386 |
| 348 | 20231023 | 130800 | 1161932360 | 5690 | 5690 | 5690 | 5680 | 1606 |
| 349 | 20231023 | 130700 | 1152807720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 350 | 20231023 | 130600 | 1152807720 | 5690 | 5680 | 5690 | 5680 | 549 |
| 351 | 20231023 | 130500 | 1149685760 | 5690 | 5690 | 5690 | 5690 | 24 |
| 352 | 20231023 | 130400 | 1149549200 | 5680 | 5680 | 5680 | 5680 | 389 |
| 353 | 20231023 | 130300 | 1147339680 | 5690 | 5690 | 5690 | 5690 | 0 |
| 354 | 20231023 | 130200 | 1147339680 | 5690 | 5690 | 5690 | 5690 | 0 |
| 355 | 20231023 | 130100 | 1147339680 | 5690 | 5690 | 5690 | 5690 | 0 |
| 356 | 20231023 | 130000 | 1147339680 | 5690 | 5680 | 5690 | 5670 | 340 |
| 357 | 20231023 | 125900 | 1145409850 | 5680 | 5680 | 5680 | 5680 | 92 |
| 358 | 20231023 | 125800 | 1144887290 | 5680 | 5680 | 5680 | 5680 | 0 |
| 359 | 20231023 | 125700 | 1144887290 | 5680 | 5680 | 5680 | 5670 | 2559 |
| 360 | 20231023 | 125600 | 1130377280 | 5680 | 5680 | 5680 | 5680 | 875 |
| 361 | 20231023 | 125500 | 1125407280 | 5680 | 5690 | 5690 | 5680 | 1566 |
| 362 | 20231023 | 125400 | 1116511890 | 5690 | 5690 | 5700 | 5690 | 238 |
| 363 | 20231023 | 125300 | 1115157660 | 5690 | 5690 | 5690 | 5680 | 823 |
| 364 | 20231023 | 125200 | 1110479990 | 5690 | 5700 | 5700 | 5690 | 1781 |
| 365 | 20231023 | 125100 | 1100346050 | 5700 | 5700 | 5700 | 5700 | 148 |
| 366 | 20231023 | 125000 | 1099502450 | 5700 | 5700 | 5700 | 5700 | 10 |
| 367 | 20231023 | 124900 | 1099445450 | 5700 | 5690 | 5700 | 5690 | 167 |
| 368 | 20231023 | 124800 | 1098495050 | 5690 | 5690 | 5690 | 5690 | 35 |
| 369 | 20231023 | 124700 | 1098295900 | 5690 | 5700 | 5700 | 5690 | 36 |
| 370 | 20231023 | 124600 | 1098090830 | 5690 | 5700 | 5700 | 5690 | 1089 |
| 371 | 20231023 | 124500 | 1091883830 | 5700 | 5700 | 5700 | 5700 | 100 |
| 372 | 20231023 | 124400 | 1091313830 | 5710 | 5690 | 5710 | 5690 | 131 |
| 373 | 20231023 | 124300 | 1090568420 | 5690 | 5690 | 5690 | 5690 | 412 |
| 374 | 20231023 | 124200 | 1088224140 | 5680 | 5700 | 5710 | 5680 | 5307 |
| 375 | 20231023 | 124100 | 1058026750 | 5710 | 5710 | 5710 | 5710 | 0 |
| 376 | 20231023 | 124000 | 1058026750 | 5710 | 5710 | 5710 | 5710 | 50 |
| 377 | 20231023 | 123900 | 1057741250 | 5710 | 5710 | 5710 | 5710 | 51 |
| 378 | 20231023 | 123800 | 1057450040 | 5710 | 5710 | 5710 | 5710 | 102 |
| 379 | 20231023 | 123700 | 1056867620 | 5700 | 5700 | 5700 | 5700 | 1 |
| 380 | 20231023 | 123600 | 1056861920 | 5710 | 5710 | 5710 | 5710 | 11 |
| 381 | 20231023 | 123500 | 1056799110 | 5710 | 5710 | 5720 | 5690 | 2452 |
| 382 | 20231023 | 123400 | 1042824590 | 5700 | 5710 | 5710 | 5700 | 4017 |
| 383 | 20231023 | 123300 | 1019908880 | 5710 | 5710 | 5710 | 5710 | 130 |
| 384 | 20231023 | 123200 | 1019166580 | 5710 | 5710 | 5710 | 5710 | 200 |
| 385 | 20231023 | 123100 | 1018024580 | 5720 | 5720 | 5720 | 5720 | 12 |
| 386 | 20231023 | 123000 | 1017955940 | 5720 | 5720 | 5720 | 5720 | 327 |
| 387 | 20231023 | 122900 | 1016085500 | 5720 | 5720 | 5720 | 5720 | 500 |
| 388 | 20231023 | 122800 | 1013225500 | 5720 | 5720 | 5720 | 5720 | 0 |
| 389 | 20231023 | 122700 | 1013225500 | 5720 | 5720 | 5720 | 5720 | 864 |
| 390 | 20231023 | 122600 | 1008283420 | 5720 | 5720 | 5720 | 5720 | 150 |
| 391 | 20231023 | 122500 | 1007425420 | 5730 | 5720 | 5730 | 5720 | 570 |
| 392 | 20231023 | 122400 | 1004164320 | 5720 | 5720 | 5720 | 5720 | 0 |
| 393 | 20231023 | 122300 | 1004164320 | 5720 | 5740 | 5740 | 5720 | 1120 |
| 394 | 20231023 | 122200 | 997755520 | 5740 | 5720 | 5740 | 5720 | 58 |
| 395 | 20231023 | 122100 | 997423280 | 5730 | 5730 | 5730 | 5730 | 0 |
| 396 | 20231023 | 122000 | 997423280 | 5730 | 5740 | 5740 | 5730 | 6 |
| 397 | 20231023 | 121900 | 997388890 | 5730 | 5740 | 5740 | 5730 | 1261 |
| 398 | 20231023 | 121800 | 990163120 | 5740 | 5730 | 5740 | 5730 | 13 |
| 399 | 20231023 | 121700 | 990088600 | 5730 | 5730 | 5730 | 5730 | 11 |
| 400 | 20231023 | 121600 | 990025570 | 5730 | 5730 | 5730 | 5730 | 0 |
| 401 | 20231023 | 121500 | 990025570 | 5730 | 5730 | 5730 | 5730 | 160 |
| 402 | 20231023 | 121400 | 989108770 | 5740 | 5740 | 5740 | 5740 | 18 |
| 403 | 20231023 | 121300 | 989005450 | 5730 | 5730 | 5730 | 5730 | 0 |
| 404 | 20231023 | 121200 | 989005450 | 5730 | 5730 | 5730 | 5730 | 0 |
| 405 | 20231023 | 121100 | 989005450 | 5730 | 5730 | 5730 | 5730 | 5 |
| 406 | 20231023 | 121000 | 988976800 | 5730 | 5730 | 5730 | 5730 | 1 |
| 407 | 20231023 | 120900 | 988971070 | 5730 | 5720 | 5740 | 5720 | 492 |
| 408 | 20231023 | 120800 | 986156790 | 5710 | 5720 | 5720 | 5710 | 889 |
| 409 | 20231023 | 120700 | 981076600 | 5720 | 5710 | 5720 | 5710 | 2468 |
| 410 | 20231023 | 120600 | 966974320 | 5750 | 5750 | 5750 | 5750 | 0 |
| 411 | 20231023 | 120500 | 966974320 | 5750 | 5750 | 5750 | 5750 | 0 |
| 412 | 20231023 | 120400 | 966974320 | 5750 | 5750 | 5750 | 5750 | 0 |
| 413 | 20231023 | 120300 | 966974320 | 5750 | 5720 | 5750 | 5700 | 3805 |
| 414 | 20231023 | 120200 | 945270740 | 5720 | 5730 | 5730 | 5720 | 1006 |
| 415 | 20231023 | 120100 | 939515630 | 5730 | 5730 | 5730 | 5730 | 800 |
| 416 | 20231023 | 120000 | 934931630 | 5730 | 5730 | 5730 | 5730 | 2518 |
| 417 | 20231023 | 115900 | 920503490 | 5730 | 5730 | 5730 | 5730 | 2 |
| 418 | 20231023 | 115800 | 920492030 | 5720 | 5720 | 5730 | 5720 | 1037 |
| 419 | 20231023 | 115700 | 914560380 | 5720 | 5720 | 5720 | 5700 | 1688 |
| 420 | 20231023 | 115600 | 904931890 | 5710 | 5750 | 5750 | 5710 | 3162 |
| 421 | 20231023 | 115500 | 886867740 | 5720 | 5720 | 5720 | 5720 | 0 |
| 422 | 20231023 | 115400 | 886867740 | 5720 | 5740 | 5750 | 5720 | 601 |
| 423 | 20231023 | 115300 | 883426780 | 5750 | 5760 | 5760 | 5750 | 91 |
| 424 | 20231023 | 115200 | 882903510 | 5760 | 5750 | 5760 | 5740 | 155 |
| 425 | 20231023 | 115100 | 882013660 | 5760 | 5760 | 5760 | 5760 | 0 |
| 426 | 20231023 | 115000 | 882013660 | 5760 | 5760 | 5760 | 5760 | 0 |
| 427 | 20231023 | 114900 | 882013660 | 5760 | 5760 | 5760 | 5760 | 6 |
| 428 | 20231023 | 114800 | 881979100 | 5770 | 5770 | 5770 | 5770 | 1 |
| 429 | 20231023 | 114700 | 881973330 | 5750 | 5750 | 5750 | 5750 | 927 |
| 430 | 20231023 | 114600 | 876643080 | 5750 | 5750 | 5750 | 5750 | 4 |
| 431 | 20231023 | 114500 | 876620080 | 5730 | 5720 | 5730 | 5720 | 82 |
| 432 | 20231023 | 114400 | 876151030 | 5720 | 5720 | 5720 | 5720 | 0 |
| 433 | 20231023 | 114300 | 876151030 | 5720 | 5720 | 5750 | 5720 | 427 |
| 434 | 20231023 | 114200 | 873708440 | 5720 | 5720 | 5720 | 5720 | 17 |
| 435 | 20231023 | 114100 | 873611200 | 5720 | 5780 | 5780 | 5710 | 10259 |
| 436 | 20231023 | 114000 | 814891800 | 5780 | 5730 | 5780 | 5730 | 235 |
| 437 | 20231023 | 113900 | 813535910 | 5730 | 5760 | 5760 | 5730 | 1148 |
| 438 | 20231023 | 113800 | 806927840 | 5730 | 5740 | 5740 | 5730 | 3961 |
| 439 | 20231023 | 113700 | 784225760 | 5740 | 5760 | 5760 | 5740 | 1307 |
| 440 | 20231023 | 113600 | 776722980 | 5760 | 5760 | 5760 | 5760 | 1 |
| 441 | 20231023 | 113500 | 776717220 | 5760 | 5760 | 5760 | 5760 | 0 |
| 442 | 20231023 | 113400 | 776717220 | 5760 | 5750 | 5760 | 5740 | 382 |
| 443 | 20231023 | 113300 | 774524430 | 5760 | 5750 | 5760 | 5740 | 594 |
| 444 | 20231023 | 113200 | 771111590 | 5750 | 5740 | 5750 | 5740 | 56 |
| 445 | 20231023 | 113100 | 770789770 | 5730 | 5740 | 5740 | 5730 | 2498 |
| 446 | 20231023 | 113000 | 756476220 | 5740 | 5760 | 5760 | 5740 | 346 |
| 447 | 20231023 | 112900 | 754488090 | 5740 | 5750 | 5750 | 5740 | 503 |
| 448 | 20231023 | 112800 | 751600330 | 5770 | 5770 | 5770 | 5770 | 1 |
| 449 | 20231023 | 112700 | 751594560 | 5750 | 5750 | 5750 | 5750 | 354 |
| 450 | 20231023 | 112600 | 749559060 | 5770 | 5770 | 5770 | 5770 | 1 |
| 451 | 20231023 | 112500 | 749553290 | 5750 | 5750 | 5750 | 5750 | 190 |
| 452 | 20231023 | 112400 | 748460790 | 5770 | 5750 | 5770 | 5750 | 124 |
| 453 | 20231023 | 112300 | 747747590 | 5740 | 5770 | 5770 | 5740 | 92 |
| 454 | 20231023 | 112200 | 747219420 | 5750 | 5770 | 5770 | 5750 | 320 |
| 455 | 20231023 | 112100 | 745379010 | 5770 | 5770 | 5770 | 5770 | 10 |
| 456 | 20231023 | 112000 | 745321310 | 5730 | 5750 | 5780 | 5730 | 3240 |
| 457 | 20231023 | 111900 | 726745710 | 5800 | 5760 | 5800 | 5740 | 4010 |
| 458 | 20231023 | 111800 | 703697900 | 5800 | 5760 | 5800 | 5750 | 1448 |
| 459 | 20231023 | 111700 | 695360890 | 5760 | 5770 | 5770 | 5760 | 1272 |
| 460 | 20231023 | 111600 | 688023070 | 5780 | 5780 | 5780 | 5780 | 22 |
| 461 | 20231023 | 111500 | 687895910 | 5780 | 5780 | 5780 | 5780 | 0 |
| 462 | 20231023 | 111400 | 687895910 | 5780 | 5790 | 5790 | 5780 | 728 |
| 463 | 20231023 | 111300 | 683687870 | 5790 | 5790 | 5790 | 5790 | 40 |
| 464 | 20231023 | 111200 | 683456270 | 5790 | 5790 | 5790 | 5790 | 117 |
| 465 | 20231023 | 111100 | 682778840 | 5790 | 5800 | 5800 | 5790 | 110 |
| 466 | 20231023 | 111000 | 682140870 | 5810 | 5810 | 5810 | 5810 | 10 |
| 467 | 20231023 | 110900 | 682082770 | 5780 | 5810 | 5810 | 5780 | 1060 |
| 468 | 20231023 | 110800 | 675954170 | 5800 | 5800 | 5800 | 5800 | 0 |
| 469 | 20231023 | 110700 | 675954170 | 5800 | 5800 | 5800 | 5800 | 3 |
| 470 | 20231023 | 110600 | 675936770 | 5810 | 5790 | 5810 | 5790 | 1317 |
| 471 | 20231023 | 110500 | 668311240 | 5820 | 5800 | 5820 | 5800 | 611 |
| 472 | 20231023 | 110400 | 664767370 | 5810 | 5800 | 5810 | 5800 | 925 |
| 473 | 20231023 | 110300 | 659402270 | 5800 | 5810 | 5820 | 5800 | 639 |
| 474 | 20231023 | 110200 | 655694150 | 5820 | 5810 | 5820 | 5810 | 237 |
| 475 | 20231023 | 110100 | 654317170 | 5830 | 5830 | 5830 | 5830 | 1 |
| 476 | 20231023 | 110000 | 654311340 | 5820 | 5830 | 5830 | 5820 | 283 |
| 477 | 20231023 | 105900 | 652662320 | 5820 | 5820 | 5820 | 5820 | 16 |
| 478 | 20231023 | 105800 | 652569200 | 5820 | 5820 | 5820 | 5820 | 0 |
| 479 | 20231023 | 105700 | 652569200 | 5820 | 5820 | 5820 | 5820 | 556 |
| 480 | 20231023 | 105600 | 649333280 | 5820 | 5820 | 5820 | 5820 | 120 |
| 481 | 20231023 | 105500 | 648634880 | 5820 | 5810 | 5820 | 5810 | 133 |
| 482 | 20231023 | 105400 | 647861910 | 5830 | 5830 | 5830 | 5830 | 1 |
| 483 | 20231023 | 105300 | 647856080 | 5830 | 5830 | 5830 | 5830 | 4 |
| 484 | 20231023 | 105200 | 647832760 | 5830 | 5820 | 5830 | 5800 | 519 |
| 485 | 20231023 | 105100 | 644822330 | 5820 | 5820 | 5820 | 5820 | 1 |
| 486 | 20231023 | 105000 | 644816510 | 5800 | 5800 | 5800 | 5800 | 800 |
| 487 | 20231023 | 104900 | 640176510 | 5810 | 5830 | 5830 | 5810 | 622 |
| 488 | 20231023 | 104800 | 636560380 | 5830 | 5830 | 5830 | 5830 | 625 |
| 489 | 20231023 | 104700 | 632916630 | 5830 | 5830 | 5830 | 5830 | 1 |
| 490 | 20231023 | 104600 | 632910800 | 5820 | 5820 | 5820 | 5820 | 16 |
| 491 | 20231023 | 104500 | 632817680 | 5810 | 5820 | 5820 | 5810 | 114 |
| 492 | 20231023 | 104400 | 632154700 | 5830 | 5830 | 5830 | 5830 | 0 |
| 493 | 20231023 | 104300 | 632154700 | 5830 | 5830 | 5830 | 5830 | 34 |
| 494 | 20231023 | 104200 | 631956480 | 5830 | 5830 | 5830 | 5830 | 100 |
| 495 | 20231023 | 104100 | 631373480 | 5830 | 5830 | 5830 | 5830 | 1 |
| 496 | 20231023 | 104000 | 631367650 | 5800 | 5830 | 5830 | 5800 | 8882 |
| 497 | 20231023 | 103900 | 579791480 | 5830 | 5820 | 5830 | 5820 | 51 |
| 498 | 20231023 | 103800 | 579494650 | 5820 | 5820 | 5820 | 5820 | 18 |
| 499 | 20231023 | 103700 | 579389890 | 5830 | 5830 | 5830 | 5810 | 156 |
| 500 | 20231023 | 103600 | 578483350 | 5810 | 5810 | 5840 | 5800 | 588 |
| 501 | 20231023 | 103500 | 575066000 | 5830 | 5810 | 5830 | 5810 | 1334 |
| 502 | 20231023 | 103400 | 567289670 | 5810 | 5810 | 5810 | 5810 | 8 |
| 503 | 20231023 | 103300 | 567243190 | 5800 | 5800 | 5800 | 5800 | 17 |
| 504 | 20231023 | 103200 | 567144590 | 5790 | 5790 | 5790 | 5790 | 0 |
| 505 | 20231023 | 103100 | 567144590 | 5790 | 5800 | 5800 | 5790 | 30 |
| 506 | 20231023 | 103000 | 566970700 | 5790 | 5810 | 5810 | 5790 | 174 |
| 507 | 20231023 | 102900 | 565961360 | 5780 | 5810 | 5810 | 5780 | 150 |
| 508 | 20231023 | 102800 | 565091060 | 5810 | 5780 | 5810 | 5780 | 40 |
| 509 | 20231023 | 102700 | 564859260 | 5820 | 5800 | 5820 | 5770 | 2126 |
| 510 | 20231023 | 102600 | 552566460 | 5800 | 5780 | 5800 | 5780 | 318 |
| 511 | 20231023 | 102500 | 550726170 | 5780 | 5790 | 5790 | 5780 | 31 |
| 512 | 20231023 | 102400 | 550546810 | 5800 | 5790 | 5800 | 5780 | 41 |
| 513 | 20231023 | 102300 | 550309790 | 5810 | 5770 | 5810 | 5770 | 627 |
| 514 | 20231023 | 102200 | 546685140 | 5780 | 5780 | 5780 | 5780 | 277 |
| 515 | 20231023 | 102100 | 545084080 | 5790 | 5780 | 5790 | 5760 | 3088 |
| 516 | 20231023 | 102000 | 527294420 | 5780 | 5790 | 5790 | 5780 | 16 |
| 517 | 20231023 | 101900 | 527201930 | 5760 | 5790 | 5790 | 5740 | 1465 |
| 518 | 20231023 | 101800 | 518787350 | 5730 | 5740 | 5790 | 5730 | 1600 |
| 519 | 20231023 | 101700 | 509591000 | 5790 | 5790 | 5790 | 5740 | 916 |
| 520 | 20231023 | 101600 | 504326480 | 5750 | 5760 | 5760 | 5750 | 519 |
| 521 | 20231023 | 101500 | 501341230 | 5750 | 5790 | 5790 | 5750 | 24 |
| 522 | 20231023 | 101400 | 501202350 | 5790 | 5790 | 5790 | 5790 | 17 |
| 523 | 20231023 | 101300 | 501103920 | 5790 | 5790 | 5790 | 5750 | 4221 |
| 524 | 20231023 | 101200 | 476824990 | 5770 | 5820 | 5820 | 5770 | 76 |
| 525 | 20231023 | 101100 | 476386390 | 5800 | 5800 | 5800 | 5800 | 0 |
| 526 | 20231023 | 101000 | 476386390 | 5800 | 5770 | 5800 | 5750 | 3128 |
| 527 | 20231023 | 100900 | 458353300 | 5800 | 5770 | 5800 | 5760 | 2003 |
| 528 | 20231023 | 100800 | 446804520 | 5780 | 5800 | 5800 | 5770 | 1041 |
| 529 | 20231023 | 100700 | 440797400 | 5770 | 5810 | 5810 | 5770 | 2900 |
| 530 | 20231023 | 100600 | 424020460 | 5800 | 5820 | 5820 | 5800 | 1599 |
| 531 | 20231023 | 100500 | 414746130 | 5840 | 5840 | 5840 | 5840 | 0 |
| 532 | 20231023 | 100400 | 414746130 | 5840 | 5840 | 5840 | 5840 | 10 |
| 533 | 20231023 | 100300 | 414687730 | 5800 | 5810 | 5850 | 5800 | 2501 |
| 534 | 20231023 | 100200 | 400178540 | 5850 | 5850 | 5850 | 5800 | 37 |
| 535 | 20231023 | 100100 | 399962340 | 5810 | 5820 | 5850 | 5810 | 2712 |
| 536 | 20231023 | 100000 | 384182300 | 5840 | 5830 | 5840 | 5820 | 466 |
| 537 | 20231023 | 095900 | 381462300 | 5840 | 5820 | 5840 | 5810 | 258 |
| 538 | 20231023 | 095800 | 379956240 | 5840 | 5840 | 5840 | 5840 | 1 |
| 539 | 20231023 | 095700 | 379950400 | 5800 | 5800 | 5830 | 5800 | 819 |
| 540 | 20231023 | 095600 | 375188440 | 5830 | 5830 | 5830 | 5830 | 0 |
| 541 | 20231023 | 095500 | 375188440 | 5830 | 5840 | 5840 | 5790 | 459 |
| 542 | 20231023 | 095400 | 372526870 | 5840 | 5830 | 5840 | 5830 | 1977 |
| 543 | 20231023 | 095300 | 361000950 | 5830 | 5820 | 5830 | 5790 | 528 |
| 544 | 20231023 | 095200 | 357938520 | 5820 | 5810 | 5820 | 5810 | 724 |
| 545 | 20231023 | 095100 | 353726840 | 5820 | 5820 | 5820 | 5820 | 15 |
| 546 | 20231023 | 095000 | 353639540 | 5820 | 5820 | 5820 | 5820 | 10 |
| 547 | 20231023 | 094900 | 353581340 | 5820 | 5790 | 5820 | 5790 | 401 |
| 548 | 20231023 | 094800 | 351259520 | 5780 | 5820 | 5820 | 5780 | 269 |
| 549 | 20231023 | 094700 | 349701900 | 5780 | 5800 | 5820 | 5780 | 3377 |
| 550 | 20231023 | 094600 | 330167030 | 5800 | 5820 | 5820 | 5800 | 561 |
| 551 | 20231023 | 094500 | 326913010 | 5800 | 5810 | 5840 | 5800 | 420 |
| 552 | 20231023 | 094400 | 324472860 | 5810 | 5850 | 5850 | 5810 | 1608 |
| 553 | 20231023 | 094300 | 315108530 | 5860 | 5840 | 5860 | 5830 | 588 |
| 554 | 20231023 | 094200 | 311678280 | 5860 | 5860 | 5860 | 5830 | 154 |
| 555 | 20231023 | 094100 | 310778840 | 5860 | 5860 | 5860 | 5830 | 43 |
| 556 | 20231023 | 094000 | 310528090 | 5830 | 5830 | 5830 | 5830 | 100 |
| 557 | 20231023 | 093900 | 309945090 | 5860 | 5860 | 5860 | 5860 | 357 |
| 558 | 20231023 | 093800 | 307853070 | 5860 | 5850 | 5860 | 5850 | 2223 |
| 559 | 20231023 | 093700 | 294848500 | 5850 | 5850 | 5850 | 5850 | 734 |
| 560 | 20231023 | 093600 | 290554600 | 5850 | 5840 | 5850 | 5840 | 347 |
| 561 | 20231023 | 093500 | 288527320 | 5850 | 5850 | 5850 | 5850 | 146 |
| 562 | 20231023 | 093400 | 287673220 | 5850 | 5850 | 5850 | 5850 | 410 |
| 563 | 20231023 | 093300 | 285274720 | 5860 | 5860 | 5860 | 5860 | 1 |
| 564 | 20231023 | 093200 | 285268860 | 5830 | 5840 | 5850 | 5830 | 391 |
| 565 | 20231023 | 093100 | 282983770 | 5850 | 5830 | 5850 | 5820 | 1479 |
| 566 | 20231023 | 093000 | 274360590 | 5830 | 5830 | 5830 | 5810 | 137 |
| 567 | 20231023 | 092900 | 273563880 | 5790 | 5790 | 5790 | 5790 | 528 |
| 568 | 20231023 | 092800 | 270506760 | 5790 | 5800 | 5800 | 5780 | 3680 |
| 569 | 20231023 | 092700 | 249195230 | 5800 | 5820 | 5830 | 5800 | 3657 |
| 570 | 20231023 | 092600 | 227967850 | 5820 | 5860 | 5860 | 5820 | 836 |
| 571 | 20231023 | 092500 | 223096770 | 5860 | 5860 | 5860 | 5860 | 0 |
| 572 | 20231023 | 092400 | 223096770 | 5860 | 5820 | 5860 | 5820 | 229 |
| 573 | 20231023 | 092300 | 221763950 | 5830 | 5860 | 5860 | 5830 | 4174 |
| 574 | 20231023 | 092200 | 197411760 | 5860 | 5860 | 5860 | 5860 | 10 |
| 575 | 20231023 | 092100 | 197353160 | 5870 | 5870 | 5870 | 5870 | 0 |
| 576 | 20231023 | 092000 | 197353160 | 5870 | 5870 | 5870 | 5870 | 1 |
| 577 | 20231023 | 091900 | 197347290 | 5830 | 5870 | 5870 | 5830 | 227 |
| 578 | 20231023 | 091800 | 196022250 | 5870 | 5830 | 5870 | 5830 | 44 |
| 579 | 20231023 | 091700 | 195765460 | 5840 | 5840 | 5890 | 5840 | 1669 |
| 580 | 20231023 | 091600 | 186015010 | 5850 | 5860 | 5890 | 5850 | 3293 |
| 581 | 20231023 | 091500 | 166750580 | 5890 | 5890 | 5890 | 5890 | 245 |
| 582 | 20231023 | 091400 | 165307530 | 5850 | 5860 | 5890 | 5850 | 1623 |
| 583 | 20231023 | 091300 | 155798200 | 5870 | 5890 | 5890 | 5870 | 200 |
| 584 | 20231023 | 091200 | 154621100 | 5860 | 5910 | 5910 | 5860 | 724 |
| 585 | 20231023 | 091100 | 150375410 | 5880 | 5910 | 5920 | 5880 | 680 |
| 586 | 20231023 | 091000 | 146372830 | 5920 | 5870 | 5920 | 5870 | 510 |
| 587 | 20231023 | 090900 | 143373490 | 5870 | 5870 | 5880 | 5870 | 168 |
| 588 | 20231023 | 090800 | 142386810 | 5870 | 5800 | 5870 | 5800 | 2445 |
| 589 | 20231023 | 090700 | 128147300 | 5800 | 5860 | 5860 | 5800 | 2006 |
| 590 | 20231023 | 090600 | 116505310 | 5870 | 5840 | 5870 | 5800 | 1868 |
| 591 | 20231023 | 090500 | 105650010 | 5830 | 5850 | 5860 | 5830 | 2611 |
| 592 | 20231023 | 090400 | 90396670 | 5850 | 5960 | 5960 | 5830 | 2041 |
| 593 | 20231023 | 090300 | 78385270 | 5960 | 5950 | 5970 | 5910 | 2057 |
| 594 | 20231023 | 090200 | 66129580 | 5950 | 5950 | 5950 | 5950 | 700 |
| 595 | 20231023 | 090100 | 61964580 | 5960 | 5940 | 5960 | 5920 | 1672 |
| 596 | 20231023 | 090000 | 52026330 | 5980 | 5830 | 5980 | 5830 | 8897 |