32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 190900 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 3376 |
| 3 | 20231019 | 190800 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 4 | 20231019 | 190700 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 5 | 20231019 | 190600 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 6 | 20231019 | 190500 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 7 | 20231019 | 190400 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 8 | 20231019 | 190300 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 9 | 20231019 | 190200 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 10 | 20231019 | 190100 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 11 | 20231019 | 190000 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 12 | 20231019 | 185900 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 13 | 20231019 | 185800 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 14 | 20231019 | 185700 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 15 | 20231019 | 185600 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 16 | 20231019 | 185500 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 17 | 20231019 | 185400 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 18 | 20231019 | 185300 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 19 | 20231019 | 185200 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 20 | 20231019 | 185100 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 21 | 20231019 | 185000 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 22 | 20231019 | 184900 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 23 | 20231019 | 184800 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 24 | 20231019 | 184700 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 25 | 20231019 | 184600 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 26 | 20231019 | 184500 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 27 | 20231019 | 184400 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 28 | 20231019 | 184300 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 29 | 20231019 | 184200 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 30 | 20231019 | 184100 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 31 | 20231019 | 184000 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 32 | 20231019 | 183900 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 3376 |
| 33 | 20231019 | 183800 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 34 | 20231019 | 183700 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 35 | 20231019 | 183600 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 36 | 20231019 | 183500 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 37 | 20231019 | 183400 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 38 | 20231019 | 183300 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 39 | 20231019 | 183200 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 40 | 20231019 | 183100 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 41 | 20231019 | 183000 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 42 | 20231019 | 182900 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 43 | 20231019 | 182800 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 44 | 20231019 | 182700 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 45 | 20231019 | 182600 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 46 | 20231019 | 182500 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 47 | 20231019 | 182400 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 48 | 20231019 | 182300 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 49 | 20231019 | 182200 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 50 | 20231019 | 182100 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 51 | 20231019 | 182000 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 52 | 20231019 | 181900 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 53 | 20231019 | 181800 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 54 | 20231019 | 181700 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 55 | 20231019 | 181600 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 56 | 20231019 | 181500 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 57 | 20231019 | 181400 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 58 | 20231019 | 181300 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 59 | 20231019 | 181200 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 60 | 20231019 | 181100 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 61 | 20231019 | 181000 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 62 | 20231019 | 180900 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 3376 |
| 63 | 20231019 | 180800 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 64 | 20231019 | 180700 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 65 | 20231019 | 180600 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 66 | 20231019 | 180500 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 67 | 20231019 | 180400 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 68 | 20231019 | 180300 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 69 | 20231019 | 180200 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 70 | 20231019 | 180100 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 71 | 20231019 | 180000 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 72 | 20231019 | 175900 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 73 | 20231019 | 175800 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 74 | 20231019 | 175700 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 75 | 20231019 | 175600 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 76 | 20231019 | 175500 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 77 | 20231019 | 175400 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 78 | 20231019 | 175300 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 79 | 20231019 | 175200 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 80 | 20231019 | 175100 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 81 | 20231019 | 175000 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 82 | 20231019 | 174900 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 83 | 20231019 | 174800 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 84 | 20231019 | 174700 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 85 | 20231019 | 174600 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 86 | 20231019 | 174500 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 87 | 20231019 | 174400 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 88 | 20231019 | 174300 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 89 | 20231019 | 174200 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 90 | 20231019 | 174100 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 91 | 20231019 | 174000 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 92 | 20231019 | 173900 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 3376 |
| 93 | 20231019 | 173800 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 94 | 20231019 | 173700 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 95 | 20231019 | 173600 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 96 | 20231019 | 173500 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 97 | 20231019 | 173400 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 98 | 20231019 | 173300 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 99 | 20231019 | 173200 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 100 | 20231019 | 173100 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 101 | 20231019 | 173000 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 102 | 20231019 | 172900 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 103 | 20231019 | 172800 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 104 | 20231019 | 172700 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 105 | 20231019 | 172600 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 106 | 20231019 | 172500 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 107 | 20231019 | 172400 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 108 | 20231019 | 172300 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 109 | 20231019 | 172200 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 110 | 20231019 | 172100 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 111 | 20231019 | 172000 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 112 | 20231019 | 171900 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 113 | 20231019 | 171800 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 114 | 20231019 | 171700 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 115 | 20231019 | 171600 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 116 | 20231019 | 171500 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 117 | 20231019 | 171400 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 118 | 20231019 | 171300 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 119 | 20231019 | 171200 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 120 | 20231019 | 171100 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 121 | 20231019 | 171000 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 122 | 20231019 | 170900 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 3376 |
| 123 | 20231019 | 170800 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 124 | 20231019 | 170700 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 125 | 20231019 | 170600 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 126 | 20231019 | 170500 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 127 | 20231019 | 170400 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 128 | 20231019 | 170300 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 129 | 20231019 | 170200 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 130 | 20231019 | 170100 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 131 | 20231019 | 170000 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 132 | 20231019 | 165900 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 133 | 20231019 | 165800 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 134 | 20231019 | 165700 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 135 | 20231019 | 165600 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 136 | 20231019 | 165500 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 137 | 20231019 | 165400 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 138 | 20231019 | 165300 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 139 | 20231019 | 165200 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 140 | 20231019 | 165100 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 141 | 20231019 | 165000 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 142 | 20231019 | 164900 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 143 | 20231019 | 164800 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 144 | 20231019 | 164700 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 145 | 20231019 | 164600 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 146 | 20231019 | 164500 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 147 | 20231019 | 164400 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 148 | 20231019 | 164300 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 149 | 20231019 | 164200 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 150 | 20231019 | 164100 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 151 | 20231019 | 164000 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 152 | 20231019 | 163900 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 3376 |
| 153 | 20231019 | 163800 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 154 | 20231019 | 163700 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 155 | 20231019 | 163600 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 156 | 20231019 | 163500 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 157 | 20231019 | 163400 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 158 | 20231019 | 163300 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 159 | 20231019 | 163200 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 160 | 20231019 | 163100 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 161 | 20231019 | 163000 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 162 | 20231019 | 162900 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 163 | 20231019 | 162800 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 164 | 20231019 | 162700 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 165 | 20231019 | 162600 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 166 | 20231019 | 162500 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 167 | 20231019 | 162400 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 168 | 20231019 | 162300 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 169 | 20231019 | 162200 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 170 | 20231019 | 162100 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 171 | 20231019 | 162000 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 172 | 20231019 | 161900 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 173 | 20231019 | 161800 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 174 | 20231019 | 161700 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 175 | 20231019 | 161600 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 176 | 20231019 | 161500 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 177 | 20231019 | 161400 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 178 | 20231019 | 161300 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 179 | 20231019 | 161200 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 180 | 20231019 | 161100 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 181 | 20231019 | 161000 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 182 | 20231019 | 160900 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 3376 |
| 183 | 20231019 | 160800 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 184 | 20231019 | 160700 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 185 | 20231019 | 160600 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 186 | 20231019 | 160500 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 187 | 20231019 | 160400 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 188 | 20231019 | 160300 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 189 | 20231019 | 160200 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 190 | 20231019 | 160100 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 191 | 20231019 | 160000 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 192 | 20231019 | 155900 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 193 | 20231019 | 155800 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 194 | 20231019 | 155700 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 195 | 20231019 | 155600 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 196 | 20231019 | 155500 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 197 | 20231019 | 155400 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 198 | 20231019 | 155300 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 199 | 20231019 | 155200 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 200 | 20231019 | 155100 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 201 | 20231019 | 155000 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 202 | 20231019 | 154900 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 203 | 20231019 | 154800 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 204 | 20231019 | 154700 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 205 | 20231019 | 154600 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 206 | 20231019 | 154500 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 207 | 20231019 | 154400 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 208 | 20231019 | 154300 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 209 | 20231019 | 154200 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 210 | 20231019 | 154100 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 211 | 20231019 | 154000 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 212 | 20231019 | 153900 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 3376 |
| 213 | 20231019 | 153800 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 214 | 20231019 | 153700 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 215 | 20231019 | 153600 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 216 | 20231019 | 153500 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 217 | 20231019 | 153400 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 218 | 20231019 | 153300 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 219 | 20231019 | 153200 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 220 | 20231019 | 153100 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 0 |
| 221 | 20231019 | 153000 | 2281490950 | 12700 | 12700 | 12700 | 12700 | 3376 |
| 222 | 20231019 | 152900 | 2238615750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 223 | 20231019 | 152800 | 2238615750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 224 | 20231019 | 152700 | 2238615750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 225 | 20231019 | 152600 | 2238615750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 226 | 20231019 | 152500 | 2238615750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 227 | 20231019 | 152400 | 2238615750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 228 | 20231019 | 152300 | 2238615750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 229 | 20231019 | 152200 | 2238615750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 230 | 20231019 | 152100 | 2238615750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 231 | 20231019 | 152000 | 2238615750 | 12690 | 12690 | 12690 | 12690 | 0 |
| 232 | 20231019 | 151900 | 2238615750 | 12690 | 12670 | 12690 | 12670 | 300 |
| 233 | 20231019 | 151800 | 2234811980 | 12670 | 12680 | 12680 | 12670 | 203 |
| 234 | 20231019 | 151700 | 2232239720 | 12680 | 12680 | 12680 | 12680 | 280 |
| 235 | 20231019 | 151600 | 2228689320 | 12680 | 12690 | 12690 | 12680 | 55 |
| 236 | 20231019 | 151500 | 2227991870 | 12670 | 12670 | 12670 | 12660 | 2238 |
| 237 | 20231019 | 151400 | 2199637530 | 12680 | 12670 | 12680 | 12670 | 278 |
| 238 | 20231019 | 151300 | 2196114070 | 12670 | 12670 | 12670 | 12670 | 1075 |
| 239 | 20231019 | 151200 | 2182493820 | 12680 | 12680 | 12680 | 12680 | 182 |
| 240 | 20231019 | 151100 | 2180186060 | 12680 | 12670 | 12680 | 12670 | 958 |
| 241 | 20231019 | 151000 | 2168047200 | 12670 | 12660 | 12670 | 12660 | 148 |
| 242 | 20231019 | 150900 | 2166172070 | 12670 | 12670 | 12670 | 12670 | 307 |
| 243 | 20231019 | 150800 | 2162282380 | 12670 | 12670 | 12670 | 12660 | 915 |
| 244 | 20231019 | 150700 | 2150693560 | 12670 | 12680 | 12680 | 12670 | 169 |
| 245 | 20231019 | 150600 | 2148551690 | 12660 | 12650 | 12660 | 12650 | 992 |
| 246 | 20231019 | 150500 | 2135993080 | 12650 | 12680 | 12680 | 12650 | 2135 |
| 247 | 20231019 | 150400 | 2108933770 | 12690 | 12680 | 12690 | 12680 | 508 |
| 248 | 20231019 | 150300 | 2102487370 | 12690 | 12700 | 12710 | 12680 | 2450 |
| 249 | 20231019 | 150200 | 2071376050 | 12700 | 12720 | 12720 | 12700 | 3440 |
| 250 | 20231019 | 150100 | 2027682980 | 12710 | 12730 | 12730 | 12710 | 965 |
| 251 | 20231019 | 150000 | 2015408580 | 12730 | 12780 | 12780 | 12730 | 1437 |
| 252 | 20231019 | 145900 | 1997105990 | 12760 | 12760 | 12760 | 12760 | 312 |
| 253 | 20231019 | 145800 | 1993124870 | 12760 | 12760 | 12760 | 12760 | 70 |
| 254 | 20231019 | 145700 | 1992231670 | 12760 | 12740 | 12760 | 12740 | 411 |
| 255 | 20231019 | 145600 | 1986987430 | 12740 | 12740 | 12740 | 12740 | 6 |
| 256 | 20231019 | 145500 | 1986910990 | 12740 | 12740 | 12740 | 12740 | 112 |
| 257 | 20231019 | 145400 | 1985484110 | 12740 | 12740 | 12740 | 12740 | 27 |
| 258 | 20231019 | 145300 | 1985140130 | 12730 | 12730 | 12730 | 12730 | 0 |
| 259 | 20231019 | 145200 | 1985140130 | 12730 | 12730 | 12730 | 12730 | 0 |
| 260 | 20231019 | 145100 | 1985140130 | 12730 | 12790 | 12790 | 12730 | 10915 |
| 261 | 20231019 | 145000 | 1845964070 | 12790 | 12790 | 12790 | 12790 | 0 |
| 262 | 20231019 | 144900 | 1845964070 | 12790 | 12780 | 12790 | 12780 | 118 |
| 263 | 20231019 | 144800 | 1844454910 | 12780 | 12780 | 12780 | 12780 | 6 |
| 264 | 20231019 | 144700 | 1844378230 | 12780 | 12780 | 12790 | 12780 | 28 |
| 265 | 20231019 | 144600 | 1844020230 | 12790 | 12790 | 12790 | 12790 | 72 |
| 266 | 20231019 | 144500 | 1843099350 | 12790 | 12790 | 12790 | 12790 | 6 |
| 267 | 20231019 | 144400 | 1843022610 | 12800 | 12820 | 12820 | 12800 | 739 |
| 268 | 20231019 | 144300 | 1833556440 | 12830 | 12810 | 12830 | 12810 | 240 |
| 269 | 20231019 | 144200 | 1830479510 | 12820 | 12810 | 12820 | 12810 | 152 |
| 270 | 20231019 | 144100 | 1828530890 | 12810 | 12810 | 12810 | 12810 | 3 |
| 271 | 20231019 | 144000 | 1828492460 | 12810 | 12810 | 12810 | 12810 | 394 |
| 272 | 20231019 | 143900 | 1823445320 | 12810 | 12800 | 12810 | 12800 | 16 |
| 273 | 20231019 | 143800 | 1823240370 | 12800 | 12790 | 12800 | 12790 | 32 |
| 274 | 20231019 | 143700 | 1822830790 | 12800 | 12800 | 12800 | 12800 | 136 |
| 275 | 20231019 | 143600 | 1821089990 | 12790 | 12790 | 12790 | 12790 | 0 |
| 276 | 20231019 | 143500 | 1821089990 | 12790 | 12790 | 12790 | 12790 | 84 |
| 277 | 20231019 | 143400 | 1820015630 | 12790 | 12790 | 12790 | 12790 | 125 |
| 278 | 20231019 | 143300 | 1818416880 | 12770 | 12780 | 12780 | 12770 | 10 |
| 279 | 20231019 | 143200 | 1818289160 | 12790 | 12790 | 12790 | 12770 | 337 |
| 280 | 20231019 | 143100 | 1813979850 | 12780 | 12780 | 12780 | 12780 | 6 |
| 281 | 20231019 | 143000 | 1813903170 | 12770 | 12770 | 12770 | 12770 | 38 |
| 282 | 20231019 | 142900 | 1813417910 | 12770 | 12770 | 12770 | 12770 | 6 |
| 283 | 20231019 | 142800 | 1813341290 | 12770 | 12770 | 12770 | 12770 | 6 |
| 284 | 20231019 | 142700 | 1813264670 | 12770 | 12770 | 12770 | 12770 | 39 |
| 285 | 20231019 | 142600 | 1812766640 | 12770 | 12780 | 12780 | 12770 | 909 |
| 286 | 20231019 | 142500 | 1801152710 | 12780 | 12780 | 12780 | 12780 | 32 |
| 287 | 20231019 | 142400 | 1800743750 | 12780 | 12790 | 12790 | 12780 | 65 |
| 288 | 20231019 | 142300 | 1799912460 | 12790 | 12830 | 12830 | 12790 | 2959 |
| 289 | 20231019 | 142200 | 1762037800 | 12830 | 12840 | 12840 | 12830 | 396 |
| 290 | 20231019 | 142100 | 1756956570 | 12840 | 12830 | 12840 | 12830 | 21 |
| 291 | 20231019 | 142000 | 1756686990 | 12830 | 12830 | 12830 | 12830 | 145 |
| 292 | 20231019 | 141900 | 1754826640 | 12830 | 12840 | 12840 | 12830 | 691 |
| 293 | 20231019 | 141800 | 1745955260 | 12840 | 12840 | 12850 | 12840 | 164 |
| 294 | 20231019 | 141700 | 1743849300 | 12840 | 12850 | 12850 | 12840 | 252 |
| 295 | 20231019 | 141600 | 1740611460 | 12850 | 12850 | 12850 | 12850 | 102 |
| 296 | 20231019 | 141500 | 1739300760 | 12840 | 12840 | 12840 | 12830 | 182 |
| 297 | 20231019 | 141400 | 1736963890 | 12840 | 12840 | 12840 | 12840 | 610 |
| 298 | 20231019 | 141300 | 1729131490 | 12830 | 12830 | 12830 | 12830 | 0 |
| 299 | 20231019 | 141200 | 1729131490 | 12830 | 12830 | 12830 | 12830 | 26 |
| 300 | 20231019 | 141100 | 1728797910 | 12830 | 12830 | 12830 | 12830 | 30 |
| 301 | 20231019 | 141000 | 1728413010 | 12830 | 12840 | 12840 | 12830 | 41 |
| 302 | 20231019 | 140900 | 1727886830 | 12830 | 12830 | 12830 | 12830 | 0 |
| 303 | 20231019 | 140800 | 1727886830 | 12830 | 12800 | 12830 | 12800 | 1483 |
| 304 | 20231019 | 140700 | 1708881560 | 12810 | 12810 | 12810 | 12800 | 48 |
| 305 | 20231019 | 140600 | 1708266790 | 12800 | 12800 | 12800 | 12800 | 6 |
| 306 | 20231019 | 140500 | 1708189990 | 12790 | 12790 | 12790 | 12790 | 32 |
| 307 | 20231019 | 140400 | 1707780710 | 12790 | 12790 | 12790 | 12790 | 316 |
| 308 | 20231019 | 140300 | 1703739070 | 12790 | 12790 | 12790 | 12790 | 31 |
| 309 | 20231019 | 140200 | 1703342580 | 12810 | 12810 | 12810 | 12810 | 15 |
| 310 | 20231019 | 140100 | 1703150430 | 12790 | 12790 | 12790 | 12790 | 50 |
| 311 | 20231019 | 140000 | 1702510930 | 12790 | 12790 | 12790 | 12790 | 26 |
| 312 | 20231019 | 135900 | 1702178390 | 12810 | 12810 | 12810 | 12810 | 300 |
| 313 | 20231019 | 135800 | 1698335390 | 12790 | 12800 | 12800 | 12790 | 129 |
| 314 | 20231019 | 135700 | 1696684720 | 12800 | 12810 | 12810 | 12800 | 374 |
| 315 | 20231019 | 135600 | 1691893840 | 12810 | 12820 | 12820 | 12810 | 21 |
| 316 | 20231019 | 135500 | 1691624680 | 12810 | 12810 | 12810 | 12810 | 38 |
| 317 | 20231019 | 135400 | 1691137900 | 12810 | 12810 | 12810 | 12810 | 2 |
| 318 | 20231019 | 135300 | 1691112280 | 12810 | 12810 | 12810 | 12810 | 65 |
| 319 | 20231019 | 135200 | 1690279630 | 12810 | 12810 | 12810 | 12810 | 0 |
| 320 | 20231019 | 135100 | 1690279630 | 12810 | 12820 | 12820 | 12810 | 1000 |
| 321 | 20231019 | 135000 | 1677469470 | 12820 | 12820 | 12830 | 12820 | 1080 |
| 322 | 20231019 | 134900 | 1663617500 | 12820 | 12820 | 12820 | 12820 | 50 |
| 323 | 20231019 | 134800 | 1662976500 | 12820 | 12800 | 12820 | 12800 | 527 |
| 324 | 20231019 | 134700 | 1656223890 | 12800 | 12800 | 12800 | 12800 | 487 |
| 325 | 20231019 | 134600 | 1649990290 | 12790 | 12790 | 12790 | 12780 | 429 |
| 326 | 20231019 | 134500 | 1644503640 | 12780 | 12790 | 12790 | 12780 | 340 |
| 327 | 20231019 | 134400 | 1640157440 | 12790 | 12790 | 12790 | 12790 | 65 |
| 328 | 20231019 | 134300 | 1639326090 | 12780 | 12780 | 12780 | 12780 | 199 |
| 329 | 20231019 | 134200 | 1636782870 | 12760 | 12760 | 12760 | 12760 | 0 |
| 330 | 20231019 | 134100 | 1636782870 | 12760 | 12750 | 12760 | 12750 | 292 |
| 331 | 20231019 | 134000 | 1633057210 | 12760 | 12760 | 12760 | 12760 | 15 |
| 332 | 20231019 | 133900 | 1632865810 | 12750 | 12750 | 12750 | 12750 | 678 |
| 333 | 20231019 | 133800 | 1624221310 | 12750 | 12750 | 12750 | 12740 | 929 |
| 334 | 20231019 | 133700 | 1612376820 | 12760 | 12760 | 12760 | 12760 | 10 |
| 335 | 20231019 | 133600 | 1612249220 | 12750 | 12750 | 12760 | 12750 | 541 |
| 336 | 20231019 | 133500 | 1605350320 | 12750 | 12750 | 12760 | 12750 | 817 |
| 337 | 20231019 | 133400 | 1594931570 | 12750 | 12760 | 12760 | 12750 | 935 |
| 338 | 20231019 | 133300 | 1583010220 | 12750 | 12750 | 12760 | 12750 | 909 |
| 339 | 20231019 | 133200 | 1571417830 | 12750 | 12750 | 12750 | 12750 | 1573 |
| 340 | 20231019 | 133100 | 1551362080 | 12760 | 12760 | 12760 | 12760 | 483 |
| 341 | 20231019 | 133000 | 1545199000 | 12770 | 12770 | 12780 | 12770 | 543 |
| 342 | 20231019 | 132900 | 1538263600 | 12770 | 12770 | 12780 | 12770 | 434 |
| 343 | 20231019 | 132800 | 1532720110 | 12760 | 12770 | 12770 | 12760 | 34 |
| 344 | 20231019 | 132700 | 1532286190 | 12770 | 12790 | 12790 | 12760 | 5063 |
| 345 | 20231019 | 132600 | 1467633490 | 12790 | 12800 | 12800 | 12790 | 1682 |
| 346 | 20231019 | 132500 | 1446118040 | 12800 | 12810 | 12810 | 12800 | 713 |
| 347 | 20231019 | 132400 | 1436990550 | 12800 | 12820 | 12820 | 12800 | 36 |
| 348 | 20231019 | 132300 | 1436529690 | 12810 | 12810 | 12810 | 12810 | 199 |
| 349 | 20231019 | 132200 | 1433980500 | 12790 | 12790 | 12790 | 12790 | 7 |
| 350 | 20231019 | 132100 | 1433890970 | 12790 | 12790 | 12790 | 12780 | 2049 |
| 351 | 20231019 | 132000 | 1407698660 | 12790 | 12800 | 12800 | 12790 | 500 |
| 352 | 20231019 | 131900 | 1401303080 | 12800 | 12800 | 12800 | 12800 | 168 |
| 353 | 20231019 | 131800 | 1399152680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 354 | 20231019 | 131700 | 1399152680 | 12800 | 12800 | 12800 | 12800 | 190 |
| 355 | 20231019 | 131600 | 1396720680 | 12790 | 12790 | 12790 | 12790 | 26 |
| 356 | 20231019 | 131500 | 1396388140 | 12800 | 12800 | 12800 | 12800 | 95 |
| 357 | 20231019 | 131400 | 1395172140 | 12790 | 12790 | 12790 | 12780 | 34 |
| 358 | 20231019 | 131300 | 1394737540 | 12790 | 12790 | 12790 | 12790 | 1012 |
| 359 | 20231019 | 131200 | 1381794060 | 12800 | 12790 | 12800 | 12790 | 458 |
| 360 | 20231019 | 131100 | 1375932930 | 12790 | 12780 | 12790 | 12780 | 199 |
| 361 | 20231019 | 131000 | 1373388080 | 12770 | 12770 | 12770 | 12770 | 7 |
| 362 | 20231019 | 130900 | 1373298690 | 12770 | 12770 | 12770 | 12770 | 26 |
| 363 | 20231019 | 130800 | 1372966670 | 12780 | 12770 | 12780 | 12770 | 43 |
| 364 | 20231019 | 130700 | 1372417250 | 12770 | 12780 | 12780 | 12770 | 48 |
| 365 | 20231019 | 130600 | 1371804140 | 12780 | 12780 | 12780 | 12780 | 84 |
| 366 | 20231019 | 130500 | 1370730620 | 12800 | 12800 | 12800 | 12800 | 1 |
| 367 | 20231019 | 130400 | 1370717820 | 12780 | 12770 | 12780 | 12770 | 33 |
| 368 | 20231019 | 130300 | 1370296340 | 12770 | 12770 | 12770 | 12770 | 210 |
| 369 | 20231019 | 130200 | 1367614640 | 12770 | 12800 | 12800 | 12770 | 641 |
| 370 | 20231019 | 130100 | 1359416180 | 12800 | 12800 | 12800 | 12800 | 9 |
| 371 | 20231019 | 130000 | 1359300980 | 12800 | 12800 | 12800 | 12800 | 10 |
| 372 | 20231019 | 125900 | 1359172980 | 12790 | 12790 | 12790 | 12790 | 533 |
| 373 | 20231019 | 125800 | 1352355910 | 12790 | 12790 | 12790 | 12790 | 23 |
| 374 | 20231019 | 125700 | 1352061740 | 12790 | 12790 | 12790 | 12790 | 23 |
| 375 | 20231019 | 125600 | 1351767570 | 12790 | 12790 | 12790 | 12790 | 135 |
| 376 | 20231019 | 125500 | 1350040920 | 12790 | 12790 | 12790 | 12790 | 15 |
| 377 | 20231019 | 125400 | 1349849070 | 12780 | 12790 | 12800 | 12780 | 727 |
| 378 | 20231019 | 125300 | 1340553450 | 12790 | 12780 | 12790 | 12780 | 58 |
| 379 | 20231019 | 125200 | 1339812030 | 12790 | 12780 | 12790 | 12780 | 27 |
| 380 | 20231019 | 125100 | 1339466960 | 12790 | 12790 | 12790 | 12790 | 2 |
| 381 | 20231019 | 125000 | 1339441380 | 12780 | 12770 | 12780 | 12760 | 264 |
| 382 | 20231019 | 124900 | 1336069080 | 12770 | 12780 | 12780 | 12770 | 102 |
| 383 | 20231019 | 124800 | 1334765530 | 12760 | 12760 | 12760 | 12760 | 7 |
| 384 | 20231019 | 124700 | 1334676210 | 12750 | 12770 | 12780 | 12750 | 962 |
| 385 | 20231019 | 124600 | 1322393790 | 12770 | 12770 | 12770 | 12770 | 421 |
| 386 | 20231019 | 124500 | 1317017620 | 12770 | 12760 | 12770 | 12760 | 12 |
| 387 | 20231019 | 124400 | 1316864450 | 12760 | 12820 | 12820 | 12760 | 1202 |
| 388 | 20231019 | 124300 | 1301519880 | 12830 | 12780 | 12830 | 12780 | 693 |
| 389 | 20231019 | 124200 | 1292663290 | 12760 | 12760 | 12760 | 12760 | 180 |
| 390 | 20231019 | 124100 | 1290366490 | 12760 | 12740 | 12770 | 12740 | 1058 |
| 391 | 20231019 | 124000 | 1276868150 | 12730 | 12730 | 12730 | 12730 | 726 |
| 392 | 20231019 | 123900 | 1267626170 | 12730 | 12730 | 12730 | 12730 | 7 |
| 393 | 20231019 | 123800 | 1267537060 | 12730 | 12740 | 12740 | 12730 | 90 |
| 394 | 20231019 | 123700 | 1266390960 | 12730 | 12740 | 12740 | 12730 | 93 |
| 395 | 20231019 | 123600 | 1265206480 | 12740 | 12740 | 12740 | 12740 | 9 |
| 396 | 20231019 | 123500 | 1265091820 | 12740 | 12730 | 12740 | 12730 | 56 |
| 397 | 20231019 | 123400 | 1264378640 | 12740 | 12730 | 12740 | 12730 | 53 |
| 398 | 20231019 | 123300 | 1263703550 | 12730 | 12730 | 12730 | 12730 | 0 |
| 399 | 20231019 | 123200 | 1263703550 | 12730 | 12740 | 12740 | 12730 | 40 |
| 400 | 20231019 | 123100 | 1263194340 | 12730 | 12730 | 12730 | 12730 | 5 |
| 401 | 20231019 | 123000 | 1263130690 | 12730 | 12730 | 12730 | 12730 | 33 |
| 402 | 20231019 | 122900 | 1262710600 | 12730 | 12730 | 12730 | 12730 | 0 |
| 403 | 20231019 | 122800 | 1262710600 | 12730 | 12730 | 12730 | 12730 | 24 |
| 404 | 20231019 | 122700 | 1262405080 | 12730 | 12740 | 12740 | 12730 | 468 |
| 405 | 20231019 | 122600 | 1256443020 | 12750 | 12750 | 12750 | 12750 | 1 |
| 406 | 20231019 | 122500 | 1256430270 | 12730 | 12730 | 12730 | 12730 | 33 |
| 407 | 20231019 | 122400 | 1256010180 | 12730 | 12740 | 12740 | 12730 | 895 |
| 408 | 20231019 | 122300 | 1244609830 | 12750 | 12740 | 12770 | 12740 | 190 |
| 409 | 20231019 | 122200 | 1242189130 | 12750 | 12750 | 12770 | 12750 | 721 |
| 410 | 20231019 | 122100 | 1232996360 | 12750 | 12770 | 12770 | 12750 | 17 |
| 411 | 20231019 | 122000 | 1232779410 | 12770 | 12770 | 12770 | 12770 | 40 |
| 412 | 20231019 | 121900 | 1232268610 | 12750 | 12770 | 12770 | 12750 | 96 |
| 413 | 20231019 | 121800 | 1231043180 | 12770 | 12760 | 12770 | 12750 | 158 |
| 414 | 20231019 | 121700 | 1229027580 | 12780 | 12780 | 12780 | 12780 | 4 |
| 415 | 20231019 | 121600 | 1228976460 | 12760 | 12760 | 12760 | 12750 | 519 |
| 416 | 20231019 | 121500 | 1222357240 | 12760 | 12760 | 12760 | 12750 | 81 |
| 417 | 20231019 | 121400 | 1221323940 | 12750 | 12780 | 12780 | 12750 | 877 |
| 418 | 20231019 | 121300 | 1210130290 | 12780 | 12780 | 12780 | 12770 | 85 |
| 419 | 20231019 | 121200 | 1209044250 | 12780 | 12770 | 12780 | 12770 | 25 |
| 420 | 20231019 | 121100 | 1208724820 | 12780 | 12780 | 12780 | 12780 | 102 |
| 421 | 20231019 | 121000 | 1207421260 | 12770 | 12770 | 12770 | 12770 | 40 |
| 422 | 20231019 | 120900 | 1206910460 | 12780 | 12780 | 12780 | 12770 | 315 |
| 423 | 20231019 | 120800 | 1202884790 | 12780 | 12790 | 12790 | 12780 | 299 |
| 424 | 20231019 | 120700 | 1199062960 | 12790 | 12790 | 12790 | 12790 | 10 |
| 425 | 20231019 | 120600 | 1198935060 | 12790 | 12780 | 12790 | 12780 | 386 |
| 426 | 20231019 | 120500 | 1194001930 | 12780 | 12790 | 12790 | 12780 | 119 |
| 427 | 20231019 | 120400 | 1192480180 | 12800 | 12790 | 12800 | 12780 | 440 |
| 428 | 20231019 | 120300 | 1186852740 | 12790 | 12790 | 12790 | 12780 | 676 |
| 429 | 20231019 | 120200 | 1178210280 | 12790 | 12830 | 12830 | 12790 | 10127 |
| 430 | 20231019 | 120100 | 1048432850 | 12830 | 12820 | 12830 | 12820 | 133 |
| 431 | 20231019 | 120000 | 1046726720 | 12830 | 12830 | 12830 | 12820 | 3450 |
| 432 | 20231019 | 115900 | 1002465940 | 12840 | 12840 | 12840 | 12830 | 56 |
| 433 | 20231019 | 115800 | 1001746950 | 12830 | 12830 | 12830 | 12830 | 200 |
| 434 | 20231019 | 115700 | 999180950 | 12840 | 12840 | 12840 | 12840 | 700 |
| 435 | 20231019 | 115600 | 990192950 | 12840 | 12840 | 12850 | 12840 | 95 |
| 436 | 20231019 | 115500 | 988972820 | 12850 | 12840 | 12850 | 12840 | 11 |
| 437 | 20231019 | 115400 | 988831530 | 12840 | 12840 | 12840 | 12840 | 7 |
| 438 | 20231019 | 115300 | 988741650 | 12840 | 12840 | 12840 | 12840 | 32 |
| 439 | 20231019 | 115200 | 988330770 | 12850 | 12850 | 12850 | 12840 | 8 |
| 440 | 20231019 | 115100 | 988228030 | 12850 | 12860 | 12860 | 12850 | 753 |
| 441 | 20231019 | 115000 | 978550590 | 12860 | 12870 | 12870 | 12860 | 6 |
| 442 | 20231019 | 114900 | 978473420 | 12860 | 12860 | 12860 | 12860 | 13 |
| 443 | 20231019 | 114800 | 978306240 | 12860 | 12860 | 12860 | 12860 | 32 |
| 444 | 20231019 | 114700 | 977894720 | 12860 | 12860 | 12860 | 12860 | 7 |
| 445 | 20231019 | 114600 | 977804700 | 12860 | 12850 | 12870 | 12850 | 28 |
| 446 | 20231019 | 114500 | 977444870 | 12850 | 12850 | 12850 | 12850 | 657 |
| 447 | 20231019 | 114400 | 969002420 | 12850 | 12870 | 12870 | 12850 | 1219 |
| 448 | 20231019 | 114300 | 953330620 | 12860 | 12870 | 12870 | 12860 | 56 |
| 449 | 20231019 | 114200 | 952610160 | 12860 | 12860 | 12860 | 12860 | 7 |
| 450 | 20231019 | 114100 | 952520140 | 12860 | 12880 | 12880 | 12860 | 1126 |
| 451 | 20231019 | 114000 | 938032130 | 12880 | 12880 | 12880 | 12880 | 58 |
| 452 | 20231019 | 113900 | 937285090 | 12880 | 12880 | 12890 | 12880 | 226 |
| 453 | 20231019 | 113800 | 934373210 | 12880 | 12880 | 12880 | 12880 | 7 |
| 454 | 20231019 | 113700 | 934283050 | 12880 | 12880 | 12880 | 12880 | 43 |
| 455 | 20231019 | 113600 | 933729210 | 12880 | 12880 | 12890 | 12880 | 292 |
| 456 | 20231019 | 113500 | 929968100 | 12880 | 12880 | 12880 | 12880 | 4 |
| 457 | 20231019 | 113400 | 929916580 | 12870 | 12870 | 12870 | 12870 | 335 |
| 458 | 20231019 | 113300 | 925605130 | 12870 | 12860 | 12870 | 12860 | 40 |
| 459 | 20231019 | 113200 | 925090400 | 12870 | 12870 | 12870 | 12870 | 328 |
| 460 | 20231019 | 113100 | 920869040 | 12860 | 12870 | 12870 | 12860 | 35 |
| 461 | 20231019 | 113000 | 920418850 | 12870 | 12870 | 12870 | 12870 | 0 |
| 462 | 20231019 | 112900 | 920418850 | 12870 | 12870 | 12870 | 12870 | 6 |
| 463 | 20231019 | 112800 | 920341630 | 12880 | 12880 | 12880 | 12880 | 0 |
| 464 | 20231019 | 112700 | 920341630 | 12880 | 12880 | 12880 | 12870 | 110 |
| 465 | 20231019 | 112600 | 918925860 | 12880 | 12880 | 12880 | 12880 | 102 |
| 466 | 20231019 | 112500 | 917612100 | 12880 | 12880 | 12880 | 12880 | 23 |
| 467 | 20231019 | 112400 | 917315860 | 12880 | 12880 | 12880 | 12850 | 1935 |
| 468 | 20231019 | 112300 | 892423790 | 12880 | 12880 | 12880 | 12880 | 1442 |
| 469 | 20231019 | 112200 | 873850830 | 12880 | 12900 | 12900 | 12880 | 1605 |
| 470 | 20231019 | 112100 | 853157940 | 12910 | 12920 | 12920 | 12910 | 58 |
| 471 | 20231019 | 112000 | 852408660 | 12920 | 12920 | 12920 | 12920 | 191 |
| 472 | 20231019 | 111900 | 849940940 | 12920 | 12920 | 12920 | 12920 | 32 |
| 473 | 20231019 | 111800 | 849527500 | 12920 | 12920 | 12930 | 12920 | 22 |
| 474 | 20231019 | 111700 | 849243160 | 12920 | 12920 | 12920 | 12920 | 31 |
| 475 | 20231019 | 111600 | 848842640 | 12930 | 12930 | 12930 | 12930 | 15 |
| 476 | 20231019 | 111500 | 848648690 | 12930 | 12930 | 12930 | 12930 | 28 |
| 477 | 20231019 | 111400 | 848286650 | 12930 | 12930 | 12930 | 12930 | 26 |
| 478 | 20231019 | 111300 | 847950470 | 12930 | 12930 | 12930 | 12930 | 14 |
| 479 | 20231019 | 111200 | 847769450 | 12930 | 12930 | 12930 | 12920 | 57 |
| 480 | 20231019 | 111100 | 847032500 | 12930 | 12930 | 12930 | 12930 | 13 |
| 481 | 20231019 | 111000 | 846864410 | 12930 | 12930 | 12930 | 12930 | 6 |
| 482 | 20231019 | 110900 | 846786830 | 12930 | 12930 | 12930 | 12930 | 43 |
| 483 | 20231019 | 110800 | 846230840 | 12940 | 12940 | 12940 | 12940 | 0 |
| 484 | 20231019 | 110700 | 846230840 | 12940 | 12940 | 12940 | 12940 | 71 |
| 485 | 20231019 | 110600 | 845312100 | 12960 | 12940 | 12960 | 12940 | 29 |
| 486 | 20231019 | 110500 | 844936540 | 12930 | 12930 | 12930 | 12930 | 951 |
| 487 | 20231019 | 110400 | 832640110 | 12920 | 12920 | 12920 | 12920 | 36 |
| 488 | 20231019 | 110300 | 832174990 | 12930 | 12930 | 12930 | 12930 | 100 |
| 489 | 20231019 | 110200 | 830881990 | 12920 | 12920 | 12920 | 12920 | 338 |
| 490 | 20231019 | 110100 | 826515030 | 12930 | 12930 | 12930 | 12930 | 580 |
| 491 | 20231019 | 110000 | 819015630 | 12940 | 12950 | 12950 | 12940 | 38 |
| 492 | 20231019 | 105900 | 818523900 | 12940 | 12940 | 12960 | 12940 | 1521 |
| 493 | 20231019 | 105800 | 798831660 | 12940 | 12920 | 12940 | 12920 | 16 |
| 494 | 20231019 | 105700 | 798624640 | 12920 | 12910 | 12930 | 12910 | 209 |
| 495 | 20231019 | 105600 | 795925110 | 12920 | 12920 | 12920 | 12920 | 600 |
| 496 | 20231019 | 105500 | 788173110 | 12890 | 12900 | 12900 | 12890 | 45 |
| 497 | 20231019 | 105400 | 787593010 | 12900 | 12900 | 12900 | 12900 | 346 |
| 498 | 20231019 | 105300 | 783129610 | 12910 | 12920 | 12920 | 12910 | 992 |
| 499 | 20231019 | 105200 | 770317020 | 12920 | 12920 | 12920 | 12910 | 1138 |
| 500 | 20231019 | 105100 | 755614320 | 12930 | 12950 | 12950 | 12930 | 554 |
| 501 | 20231019 | 105000 | 748450260 | 12950 | 12950 | 12960 | 12940 | 650 |
| 502 | 20231019 | 104900 | 740027470 | 12950 | 12940 | 12950 | 12940 | 100 |
| 503 | 20231019 | 104800 | 738732970 | 12920 | 12930 | 12940 | 12920 | 572 |
| 504 | 20231019 | 104700 | 731339530 | 12930 | 12930 | 12930 | 12930 | 80 |
| 505 | 20231019 | 104600 | 730305130 | 12920 | 12920 | 12920 | 12920 | 114 |
| 506 | 20231019 | 104500 | 728832250 | 12920 | 12910 | 12920 | 12910 | 228 |
| 507 | 20231019 | 104400 | 725886750 | 12910 | 12910 | 12910 | 12910 | 2 |
| 508 | 20231019 | 104300 | 725860930 | 12920 | 12900 | 12920 | 12900 | 500 |
| 509 | 20231019 | 104200 | 719402250 | 12900 | 12900 | 12900 | 12890 | 37 |
| 510 | 20231019 | 104100 | 718925210 | 12900 | 12910 | 12910 | 12900 | 933 |
| 511 | 20231019 | 104000 | 706888510 | 12910 | 12910 | 12910 | 12910 | 361 |
| 512 | 20231019 | 103900 | 702228000 | 12910 | 12940 | 12940 | 12900 | 2084 |
| 513 | 20231019 | 103800 | 675296950 | 12940 | 12940 | 12940 | 12940 | 19 |
| 514 | 20231019 | 103700 | 675051090 | 12940 | 12940 | 12940 | 12940 | 78 |
| 515 | 20231019 | 103600 | 674041770 | 12940 | 12940 | 12940 | 12940 | 10 |
| 516 | 20231019 | 103500 | 673912370 | 12940 | 12940 | 12940 | 12930 | 454 |
| 517 | 20231019 | 103400 | 668037870 | 12940 | 12960 | 12960 | 12940 | 1188 |
| 518 | 20231019 | 103300 | 652661110 | 12950 | 12950 | 12960 | 12950 | 149 |
| 519 | 20231019 | 103200 | 650731510 | 12950 | 12950 | 12950 | 12950 | 10 |
| 520 | 20231019 | 103100 | 650602010 | 12960 | 12970 | 12970 | 12960 | 475 |
| 521 | 20231019 | 103000 | 644442260 | 12970 | 12990 | 12990 | 12970 | 136 |
| 522 | 20231019 | 102900 | 642678140 | 12990 | 12980 | 12990 | 12980 | 103 |
| 523 | 20231019 | 102800 | 641340700 | 12980 | 12970 | 12980 | 12950 | 226 |
| 524 | 20231019 | 102700 | 638411320 | 12950 | 12950 | 12950 | 12950 | 0 |
| 525 | 20231019 | 102600 | 638411320 | 12950 | 12970 | 12970 | 12940 | 1386 |
| 526 | 20231019 | 102500 | 620458280 | 12970 | 13000 | 13010 | 12970 | 4074 |
| 527 | 20231019 | 102400 | 567585240 | 13000 | 12990 | 13000 | 12990 | 157 |
| 528 | 20231019 | 102300 | 565544360 | 12990 | 12990 | 12990 | 12990 | 6 |
| 529 | 20231019 | 102200 | 565466420 | 12990 | 12990 | 13000 | 12990 | 14 |
| 530 | 20231019 | 102100 | 565284540 | 12990 | 13000 | 13000 | 12990 | 161 |
| 531 | 20231019 | 102000 | 563192460 | 13010 | 13000 | 13010 | 13000 | 127 |
| 532 | 20231019 | 101900 | 561541270 | 13010 | 13010 | 13010 | 13010 | 10 |
| 533 | 20231019 | 101800 | 561411170 | 13010 | 13000 | 13010 | 13000 | 163 |
| 534 | 20231019 | 101700 | 559292160 | 13000 | 13000 | 13000 | 13000 | 104 |
| 535 | 20231019 | 101600 | 557940160 | 13000 | 13000 | 13000 | 13000 | 617 |
| 536 | 20231019 | 101500 | 549919160 | 13010 | 13030 | 13030 | 13000 | 1132 |
| 537 | 20231019 | 101400 | 535191710 | 13030 | 13030 | 13030 | 13030 | 6 |
| 538 | 20231019 | 101300 | 535113530 | 13030 | 13030 | 13030 | 13030 | 2 |
| 539 | 20231019 | 101200 | 535087470 | 13060 | 13060 | 13060 | 13060 | 38 |
| 540 | 20231019 | 101100 | 534591190 | 13060 | 13020 | 13060 | 13020 | 115 |
| 541 | 20231019 | 101000 | 533090550 | 13060 | 13060 | 13060 | 13060 | 0 |
| 542 | 20231019 | 100900 | 533090550 | 13060 | 13060 | 13060 | 13060 | 60 |
| 543 | 20231019 | 100800 | 532306950 | 13030 | 13030 | 13030 | 13030 | 63 |
| 544 | 20231019 | 100700 | 531486060 | 13010 | 13070 | 13090 | 13010 | 1907 |
| 545 | 20231019 | 100600 | 506613950 | 13070 | 13060 | 13070 | 13060 | 13 |
| 546 | 20231019 | 100500 | 506444070 | 13060 | 13060 | 13060 | 13060 | 28 |
| 547 | 20231019 | 100400 | 506078390 | 13060 | 13050 | 13060 | 13050 | 361 |
| 548 | 20231019 | 100300 | 501366160 | 13060 | 13060 | 13080 | 13050 | 1097 |
| 549 | 20231019 | 100200 | 487044130 | 13060 | 13060 | 13090 | 13050 | 791 |
| 550 | 20231019 | 100100 | 476719630 | 13070 | 13120 | 13120 | 13070 | 1072 |
| 551 | 20231019 | 100000 | 462690820 | 13150 | 13160 | 13160 | 13120 | 81 |
| 552 | 20231019 | 095900 | 461626670 | 13160 | 13150 | 13160 | 13150 | 658 |
| 553 | 20231019 | 095800 | 452967620 | 13150 | 13140 | 13160 | 13140 | 867 |
| 554 | 20231019 | 095700 | 441561390 | 13130 | 13130 | 13130 | 13130 | 107 |
| 555 | 20231019 | 095600 | 440156480 | 13130 | 13130 | 13130 | 13130 | 159 |
| 556 | 20231019 | 095500 | 438068810 | 13110 | 13110 | 13110 | 13110 | 89 |
| 557 | 20231019 | 095400 | 436902020 | 13110 | 13120 | 13130 | 13110 | 201 |
| 558 | 20231019 | 095300 | 434266180 | 13120 | 13100 | 13120 | 13100 | 193 |
| 559 | 20231019 | 095200 | 431737840 | 13100 | 13060 | 13100 | 13060 | 66 |
| 560 | 20231019 | 095100 | 430873480 | 13060 | 13060 | 13100 | 13060 | 72 |
| 561 | 20231019 | 095000 | 429930760 | 13100 | 13100 | 13100 | 13060 | 166 |
| 562 | 20231019 | 094900 | 427756640 | 13100 | 13100 | 13100 | 13060 | 69 |
| 563 | 20231019 | 094800 | 426853060 | 13100 | 13100 | 13100 | 13100 | 106 |
| 564 | 20231019 | 094700 | 425464460 | 13100 | 13050 | 13100 | 13050 | 3119 |
| 565 | 20231019 | 094600 | 384694350 | 13050 | 13060 | 13060 | 13020 | 72 |
| 566 | 20231019 | 094500 | 383754910 | 13060 | 13100 | 13110 | 13060 | 213 |
| 567 | 20231019 | 094400 | 380968280 | 13080 | 13070 | 13080 | 13070 | 133 |
| 568 | 20231019 | 094300 | 379229240 | 13060 | 13040 | 13060 | 13040 | 806 |
| 569 | 20231019 | 094200 | 368706850 | 13050 | 13050 | 13050 | 13050 | 75 |
| 570 | 20231019 | 094100 | 367728100 | 13050 | 13050 | 13050 | 13030 | 246 |
| 571 | 20231019 | 094000 | 364518820 | 13060 | 13000 | 13060 | 12980 | 1258 |
| 572 | 20231019 | 093900 | 348130020 | 13000 | 13010 | 13010 | 12980 | 842 |
| 573 | 20231019 | 093800 | 337179450 | 13000 | 12950 | 13000 | 12950 | 1265 |
| 574 | 20231019 | 093700 | 320752300 | 12950 | 12950 | 12950 | 12950 | 72 |
| 575 | 20231019 | 093600 | 319819900 | 12950 | 12960 | 12960 | 12930 | 258 |
| 576 | 20231019 | 093500 | 316478340 | 12960 | 12970 | 12970 | 12950 | 172 |
| 577 | 20231019 | 093400 | 314248980 | 12970 | 12930 | 12970 | 12930 | 3142 |
| 578 | 20231019 | 093300 | 273531500 | 12930 | 12940 | 12950 | 12930 | 315 |
| 579 | 20231019 | 093200 | 269453570 | 12950 | 12960 | 12960 | 12950 | 131 |
| 580 | 20231019 | 093100 | 267756420 | 12960 | 12940 | 12960 | 12940 | 82 |
| 581 | 20231019 | 093000 | 266693840 | 12960 | 12930 | 12960 | 12930 | 294 |
| 582 | 20231019 | 092900 | 262888800 | 12930 | 12940 | 12940 | 12930 | 203 |
| 583 | 20231019 | 092800 | 260262590 | 12930 | 12940 | 12940 | 12910 | 226 |
| 584 | 20231019 | 092700 | 257341330 | 12920 | 12960 | 12960 | 12920 | 543 |
| 585 | 20231019 | 092600 | 250315430 | 12970 | 12960 | 12970 | 12950 | 158 |
| 586 | 20231019 | 092500 | 248268540 | 12940 | 12960 | 12960 | 12920 | 138 |
| 587 | 20231019 | 092400 | 246481170 | 12960 | 12930 | 12960 | 12930 | 1559 |
| 588 | 20231019 | 092300 | 226294060 | 12930 | 12910 | 12930 | 12910 | 209 |
| 589 | 20231019 | 092200 | 223593480 | 12910 | 12950 | 12950 | 12910 | 385 |
| 590 | 20231019 | 092100 | 218621020 | 12940 | 12950 | 12950 | 12920 | 188 |
| 591 | 20231019 | 092000 | 216188550 | 12930 | 12970 | 12970 | 12930 | 402 |
| 592 | 20231019 | 091900 | 210982160 | 12970 | 12950 | 12970 | 12950 | 111 |
| 593 | 20231019 | 091800 | 209542530 | 12970 | 12950 | 12970 | 12950 | 126 |
| 594 | 20231019 | 091700 | 207909510 | 12940 | 12950 | 12950 | 12930 | 335 |
| 595 | 20231019 | 091600 | 203574530 | 12930 | 12950 | 12950 | 12930 | 206 |
| 596 | 20231019 | 091500 | 200907220 | 12960 | 12910 | 12960 | 12910 | 396 |
| 597 | 20231019 | 091400 | 195788820 | 12890 | 12890 | 12890 | 12880 | 726 |
| 598 | 20231019 | 091300 | 186437440 | 12870 | 12900 | 12900 | 12870 | 151 |
| 599 | 20231019 | 091200 | 184491940 | 12900 | 12890 | 12900 | 12860 | 1010 |
| 600 | 20231019 | 091100 | 171486700 | 12890 | 12890 | 12920 | 12890 | 674 |
| 601 | 20231019 | 091000 | 162793120 | 12890 | 12890 | 12920 | 12890 | 965 |
| 602 | 20231019 | 090900 | 150340000 | 12900 | 12880 | 12900 | 12880 | 243 |
| 603 | 20231019 | 090800 | 147207520 | 12890 | 12840 | 12890 | 12840 | 400 |
| 604 | 20231019 | 090700 | 142054400 | 12870 | 12850 | 12880 | 12830 | 1863 |
| 605 | 20231019 | 090600 | 118134980 | 12850 | 12860 | 12860 | 12820 | 1813 |
| 606 | 20231019 | 090500 | 94851030 | 12870 | 12920 | 12940 | 12870 | 1321 |
| 607 | 20231019 | 090400 | 77817210 | 12920 | 13010 | 13010 | 12920 | 2996 |
| 608 | 20231019 | 090300 | 38951330 | 13000 | 12980 | 13020 | 12980 | 418 |
| 609 | 20231019 | 090200 | 33523340 | 13030 | 12980 | 13030 | 12980 | 361 |
| 610 | 20231019 | 090100 | 28836340 | 12980 | 13090 | 13090 | 12980 | 1390 |
| 611 | 20231019 | 090000 | 10734010 | 13100 | 13090 | 13100 | 13080 | 820 |