33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 192000 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 8546 |
| 3 | 20231019 | 191900 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 4 | 20231019 | 191800 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 5 | 20231019 | 191700 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 6 | 20231019 | 191600 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 7 | 20231019 | 191500 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 8 | 20231019 | 191400 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 9 | 20231019 | 191300 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 10 | 20231019 | 191200 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 11 | 20231019 | 191100 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 12 | 20231019 | 191000 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 13 | 20231019 | 190900 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 14 | 20231019 | 190800 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 15 | 20231019 | 190700 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 16 | 20231019 | 190600 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 17 | 20231019 | 190500 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 18 | 20231019 | 190400 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 19 | 20231019 | 190300 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 20 | 20231019 | 190200 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 21 | 20231019 | 190100 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 22 | 20231019 | 190000 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 23 | 20231019 | 185900 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 24 | 20231019 | 185800 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 25 | 20231019 | 185700 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 26 | 20231019 | 185600 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 27 | 20231019 | 185500 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 28 | 20231019 | 185400 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 29 | 20231019 | 185300 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 30 | 20231019 | 185200 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 31 | 20231019 | 185100 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 32 | 20231019 | 185000 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 8546 |
| 33 | 20231019 | 184900 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 34 | 20231019 | 184800 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 35 | 20231019 | 184700 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 36 | 20231019 | 184600 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 37 | 20231019 | 184500 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 38 | 20231019 | 184400 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 39 | 20231019 | 184300 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 40 | 20231019 | 184200 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 41 | 20231019 | 184100 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 42 | 20231019 | 184000 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 43 | 20231019 | 183900 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 44 | 20231019 | 183800 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 45 | 20231019 | 183700 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 46 | 20231019 | 183600 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 47 | 20231019 | 183500 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 48 | 20231019 | 183400 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 49 | 20231019 | 183300 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 50 | 20231019 | 183200 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 51 | 20231019 | 183100 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 52 | 20231019 | 183000 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 53 | 20231019 | 182900 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 54 | 20231019 | 182800 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 55 | 20231019 | 182700 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 56 | 20231019 | 182600 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 57 | 20231019 | 182500 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 58 | 20231019 | 182400 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 59 | 20231019 | 182300 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 60 | 20231019 | 182200 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 61 | 20231019 | 182100 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 62 | 20231019 | 182000 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 8546 |
| 63 | 20231019 | 181900 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 64 | 20231019 | 181800 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 65 | 20231019 | 181700 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 66 | 20231019 | 181600 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 67 | 20231019 | 181500 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 68 | 20231019 | 181400 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 69 | 20231019 | 181300 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 70 | 20231019 | 181200 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 71 | 20231019 | 181100 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 72 | 20231019 | 181000 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 73 | 20231019 | 180900 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 74 | 20231019 | 180800 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 75 | 20231019 | 180700 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 76 | 20231019 | 180600 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 77 | 20231019 | 180500 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 78 | 20231019 | 180400 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 79 | 20231019 | 180300 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 80 | 20231019 | 180200 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 81 | 20231019 | 180100 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 82 | 20231019 | 180000 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 83 | 20231019 | 175900 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 84 | 20231019 | 175800 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 85 | 20231019 | 175700 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 86 | 20231019 | 175600 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 87 | 20231019 | 175500 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 88 | 20231019 | 175400 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 89 | 20231019 | 175300 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 90 | 20231019 | 175200 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 91 | 20231019 | 175100 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 92 | 20231019 | 175000 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 8546 |
| 93 | 20231019 | 174900 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 94 | 20231019 | 174800 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 95 | 20231019 | 174700 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 96 | 20231019 | 174600 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 97 | 20231019 | 174500 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 98 | 20231019 | 174400 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 99 | 20231019 | 174300 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 100 | 20231019 | 174200 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 101 | 20231019 | 174100 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 102 | 20231019 | 174000 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 103 | 20231019 | 173900 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 104 | 20231019 | 173800 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 105 | 20231019 | 173700 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 106 | 20231019 | 173600 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 107 | 20231019 | 173500 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 108 | 20231019 | 173400 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 109 | 20231019 | 173300 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 110 | 20231019 | 173200 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 111 | 20231019 | 173100 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 112 | 20231019 | 173000 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 113 | 20231019 | 172900 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 114 | 20231019 | 172800 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 115 | 20231019 | 172700 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 116 | 20231019 | 172600 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 117 | 20231019 | 172500 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 118 | 20231019 | 172400 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 119 | 20231019 | 172300 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 120 | 20231019 | 172200 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 121 | 20231019 | 172100 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 122 | 20231019 | 172000 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 8546 |
| 123 | 20231019 | 171900 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 124 | 20231019 | 171800 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 125 | 20231019 | 171700 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 126 | 20231019 | 171600 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 127 | 20231019 | 171500 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 128 | 20231019 | 171400 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 129 | 20231019 | 171300 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 130 | 20231019 | 171200 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 131 | 20231019 | 171100 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 132 | 20231019 | 171000 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 133 | 20231019 | 170900 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 134 | 20231019 | 170800 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 135 | 20231019 | 170700 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 136 | 20231019 | 170600 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 137 | 20231019 | 170500 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 138 | 20231019 | 170400 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 139 | 20231019 | 170300 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 140 | 20231019 | 170200 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 141 | 20231019 | 170100 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 142 | 20231019 | 170000 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 143 | 20231019 | 165900 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 144 | 20231019 | 165800 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 145 | 20231019 | 165700 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 146 | 20231019 | 165600 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 147 | 20231019 | 165500 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 148 | 20231019 | 165400 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 149 | 20231019 | 165300 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 150 | 20231019 | 165200 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 151 | 20231019 | 165100 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 152 | 20231019 | 165000 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 8546 |
| 153 | 20231019 | 164900 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 154 | 20231019 | 164800 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 155 | 20231019 | 164700 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 156 | 20231019 | 164600 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 157 | 20231019 | 164500 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 158 | 20231019 | 164400 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 159 | 20231019 | 164300 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 160 | 20231019 | 164200 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 161 | 20231019 | 164100 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 162 | 20231019 | 164000 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 163 | 20231019 | 163900 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 164 | 20231019 | 163800 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 165 | 20231019 | 163700 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 166 | 20231019 | 163600 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 167 | 20231019 | 163500 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 168 | 20231019 | 163400 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 169 | 20231019 | 163300 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 170 | 20231019 | 163200 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 171 | 20231019 | 163100 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 172 | 20231019 | 163000 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 173 | 20231019 | 162900 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 174 | 20231019 | 162800 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 175 | 20231019 | 162700 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 176 | 20231019 | 162600 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 177 | 20231019 | 162500 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 178 | 20231019 | 162400 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 179 | 20231019 | 162300 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 180 | 20231019 | 162200 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 181 | 20231019 | 162100 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 182 | 20231019 | 162000 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 8546 |
| 183 | 20231019 | 161900 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 184 | 20231019 | 161800 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 185 | 20231019 | 161700 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 186 | 20231019 | 161600 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 187 | 20231019 | 161500 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 188 | 20231019 | 161400 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 189 | 20231019 | 161300 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 190 | 20231019 | 161200 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 191 | 20231019 | 161100 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 192 | 20231019 | 161000 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 193 | 20231019 | 160900 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 194 | 20231019 | 160800 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 195 | 20231019 | 160700 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 196 | 20231019 | 160600 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 197 | 20231019 | 160500 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 198 | 20231019 | 160400 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 199 | 20231019 | 160300 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 200 | 20231019 | 160200 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 201 | 20231019 | 160100 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 202 | 20231019 | 160000 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 203 | 20231019 | 155900 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 204 | 20231019 | 155800 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 205 | 20231019 | 155700 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 206 | 20231019 | 155600 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 207 | 20231019 | 155500 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 208 | 20231019 | 155400 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 209 | 20231019 | 155300 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 210 | 20231019 | 155200 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 211 | 20231019 | 155100 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 212 | 20231019 | 155000 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 8546 |
| 213 | 20231019 | 154900 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 214 | 20231019 | 154800 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 215 | 20231019 | 154700 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 216 | 20231019 | 154600 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 217 | 20231019 | 154500 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 218 | 20231019 | 154400 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 219 | 20231019 | 154300 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 220 | 20231019 | 154200 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 221 | 20231019 | 154100 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 222 | 20231019 | 154000 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 223 | 20231019 | 153900 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 224 | 20231019 | 153800 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 225 | 20231019 | 153700 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 226 | 20231019 | 153600 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 227 | 20231019 | 153500 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 228 | 20231019 | 153400 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 229 | 20231019 | 153300 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 230 | 20231019 | 153200 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 231 | 20231019 | 153100 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 0 |
| 232 | 20231019 | 153000 | 3090763100 | 12750 | 12750 | 12750 | 12750 | 8546 |
| 233 | 20231019 | 152900 | 2981801600 | 12750 | 12750 | 12750 | 12750 | 0 |
| 234 | 20231019 | 152800 | 2981801600 | 12750 | 12750 | 12750 | 12750 | 0 |
| 235 | 20231019 | 152700 | 2981801600 | 12750 | 12750 | 12750 | 12750 | 0 |
| 236 | 20231019 | 152600 | 2981801600 | 12750 | 12750 | 12750 | 12750 | 0 |
| 237 | 20231019 | 152500 | 2981801600 | 12750 | 12750 | 12750 | 12750 | 0 |
| 238 | 20231019 | 152400 | 2981801600 | 12750 | 12750 | 12750 | 12750 | 0 |
| 239 | 20231019 | 152300 | 2981801600 | 12750 | 12750 | 12750 | 12750 | 0 |
| 240 | 20231019 | 152200 | 2981801600 | 12750 | 12750 | 12750 | 12750 | 0 |
| 241 | 20231019 | 152100 | 2981801600 | 12750 | 12750 | 12750 | 12750 | 0 |
| 242 | 20231019 | 152000 | 2981801600 | 12750 | 12750 | 12750 | 12750 | 0 |
| 243 | 20231019 | 151900 | 2981801600 | 12750 | 12730 | 12750 | 12720 | 2573 |
| 244 | 20231019 | 151800 | 2949015920 | 12730 | 12730 | 12730 | 12730 | 1 |
| 245 | 20231019 | 151700 | 2949003190 | 12730 | 12740 | 12750 | 12730 | 528 |
| 246 | 20231019 | 151600 | 2942278020 | 12680 | 12740 | 12760 | 12680 | 666 |
| 247 | 20231019 | 151500 | 2933786420 | 12750 | 12720 | 12750 | 12680 | 5888 |
| 248 | 20231019 | 151400 | 2858966040 | 12750 | 12760 | 12760 | 12750 | 391 |
| 249 | 20231019 | 151300 | 2853979790 | 12760 | 12760 | 12760 | 12760 | 454 |
| 250 | 20231019 | 151200 | 2848186750 | 12760 | 12740 | 12760 | 12660 | 1875 |
| 251 | 20231019 | 151100 | 2824375830 | 12750 | 12680 | 12750 | 12660 | 302 |
| 252 | 20231019 | 151000 | 2820550390 | 12680 | 12720 | 12750 | 12680 | 2083 |
| 253 | 20231019 | 150900 | 2794067250 | 12720 | 12740 | 12740 | 12720 | 1482 |
| 254 | 20231019 | 150800 | 2775207090 | 12740 | 12780 | 12780 | 12740 | 504 |
| 255 | 20231019 | 150700 | 2768769990 | 12780 | 12800 | 12800 | 12780 | 766 |
| 256 | 20231019 | 150600 | 2758965390 | 12800 | 12800 | 12810 | 12800 | 172 |
| 257 | 20231019 | 150500 | 2756763090 | 12810 | 12810 | 12810 | 12810 | 277 |
| 258 | 20231019 | 150400 | 2753214720 | 12810 | 12810 | 12810 | 12810 | 168 |
| 259 | 20231019 | 150300 | 2751062640 | 12820 | 12870 | 12870 | 12820 | 1590 |
| 260 | 20231019 | 150200 | 2730663000 | 12860 | 12860 | 12870 | 12840 | 435 |
| 261 | 20231019 | 150100 | 2725069300 | 12870 | 12870 | 12870 | 12820 | 426 |
| 262 | 20231019 | 150000 | 2719592440 | 12870 | 12820 | 12870 | 12820 | 2717 |
| 263 | 20231019 | 145900 | 2684635800 | 12820 | 12820 | 12820 | 12820 | 10 |
| 264 | 20231019 | 145800 | 2684507600 | 12810 | 12860 | 12860 | 12810 | 679 |
| 265 | 20231019 | 145700 | 2675779080 | 12860 | 12840 | 12860 | 12840 | 823 |
| 266 | 20231019 | 145600 | 2665207470 | 12840 | 12830 | 12840 | 12830 | 332 |
| 267 | 20231019 | 145500 | 2660945000 | 12800 | 12830 | 12840 | 12800 | 629 |
| 268 | 20231019 | 145400 | 2652873760 | 12830 | 12810 | 12830 | 12810 | 3662 |
| 269 | 20231019 | 145300 | 2605901010 | 12810 | 12810 | 12810 | 12810 | 227 |
| 270 | 20231019 | 145200 | 2602993140 | 12810 | 12810 | 12810 | 12810 | 618 |
| 271 | 20231019 | 145100 | 2595076560 | 12800 | 12800 | 12800 | 12800 | 577 |
| 272 | 20231019 | 145000 | 2587690960 | 12810 | 12810 | 12810 | 12800 | 453 |
| 273 | 20231019 | 144900 | 2581888530 | 12810 | 12770 | 12810 | 12770 | 1998 |
| 274 | 20231019 | 144800 | 2556341830 | 12770 | 12770 | 12770 | 12770 | 20 |
| 275 | 20231019 | 144700 | 2556086430 | 12770 | 12770 | 12770 | 12770 | 318 |
| 276 | 20231019 | 144600 | 2552025570 | 12760 | 12750 | 12760 | 12750 | 209 |
| 277 | 20231019 | 144500 | 2549358740 | 12750 | 12750 | 12750 | 12750 | 213 |
| 278 | 20231019 | 144400 | 2546642990 | 12750 | 12750 | 12750 | 12750 | 90 |
| 279 | 20231019 | 144300 | 2545495490 | 12750 | 12750 | 12750 | 12750 | 238 |
| 280 | 20231019 | 144200 | 2542460990 | 12740 | 12740 | 12740 | 12740 | 182 |
| 281 | 20231019 | 144100 | 2540142310 | 12720 | 12750 | 12750 | 12720 | 300 |
| 282 | 20231019 | 144000 | 2536320310 | 12750 | 12650 | 12750 | 12650 | 2916 |
| 283 | 20231019 | 143900 | 2499301460 | 12650 | 12650 | 12650 | 12650 | 1422 |
| 284 | 20231019 | 143800 | 2481313160 | 12640 | 12650 | 12650 | 12640 | 1099 |
| 285 | 20231019 | 143700 | 2467410830 | 12640 | 12640 | 12640 | 12640 | 127 |
| 286 | 20231019 | 143600 | 2465805550 | 12650 | 12640 | 12650 | 12640 | 145 |
| 287 | 20231019 | 143500 | 2463972730 | 12640 | 12630 | 12640 | 12630 | 184 |
| 288 | 20231019 | 143400 | 2461647470 | 12630 | 12640 | 12640 | 12630 | 1884 |
| 289 | 20231019 | 143300 | 2437848710 | 12650 | 12660 | 12660 | 12650 | 594 |
| 290 | 20231019 | 143200 | 2430333710 | 12660 | 12650 | 12670 | 12650 | 1014 |
| 291 | 20231019 | 143100 | 2417497510 | 12650 | 12650 | 12650 | 12650 | 24 |
| 292 | 20231019 | 143000 | 2417193910 | 12640 | 12640 | 12640 | 12640 | 32 |
| 293 | 20231019 | 142900 | 2416789430 | 12670 | 12670 | 12670 | 12670 | 92 |
| 294 | 20231019 | 142800 | 2415623790 | 12680 | 12680 | 12680 | 12680 | 234 |
| 295 | 20231019 | 142700 | 2412656670 | 12680 | 12680 | 12680 | 12680 | 0 |
| 296 | 20231019 | 142600 | 2412656670 | 12680 | 12630 | 12680 | 12630 | 661 |
| 297 | 20231019 | 142500 | 2404286840 | 12630 | 12620 | 12630 | 12620 | 2567 |
| 298 | 20231019 | 142400 | 2371871300 | 12630 | 12630 | 12630 | 12630 | 987 |
| 299 | 20231019 | 142300 | 2359405490 | 12640 | 12660 | 12660 | 12630 | 2236 |
| 300 | 20231019 | 142200 | 2331126510 | 12670 | 12670 | 12670 | 12660 | 718 |
| 301 | 20231019 | 142100 | 2322029470 | 12680 | 12680 | 12680 | 12680 | 4 |
| 302 | 20231019 | 142000 | 2321978750 | 12670 | 12670 | 12670 | 12670 | 17 |
| 303 | 20231019 | 141900 | 2321763360 | 12670 | 12670 | 12670 | 12670 | 1 |
| 304 | 20231019 | 141800 | 2321750690 | 12670 | 12680 | 12680 | 12670 | 295 |
| 305 | 20231019 | 141700 | 2318012990 | 12680 | 12680 | 12680 | 12680 | 3 |
| 306 | 20231019 | 141600 | 2317974950 | 12680 | 12710 | 12710 | 12670 | 383 |
| 307 | 20231019 | 141500 | 2313117360 | 12700 | 12700 | 12700 | 12700 | 100 |
| 308 | 20231019 | 141400 | 2311847360 | 12740 | 12740 | 12740 | 12740 | 0 |
| 309 | 20231019 | 141300 | 2311847360 | 12740 | 12740 | 12740 | 12740 | 1 |
| 310 | 20231019 | 141200 | 2311834620 | 12740 | 12740 | 12740 | 12740 | 0 |
| 311 | 20231019 | 141100 | 2311834620 | 12740 | 12680 | 12740 | 12680 | 778 |
| 312 | 20231019 | 141000 | 2301931830 | 12670 | 12690 | 12700 | 12670 | 289 |
| 313 | 20231019 | 140900 | 2298265340 | 12690 | 12690 | 12690 | 12690 | 194 |
| 314 | 20231019 | 140800 | 2295803480 | 12700 | 12700 | 12700 | 12700 | 275 |
| 315 | 20231019 | 140700 | 2292310980 | 12700 | 12710 | 12720 | 12700 | 1064 |
| 316 | 20231019 | 140600 | 2278794870 | 12710 | 12710 | 12720 | 12700 | 423 |
| 317 | 20231019 | 140500 | 2273415620 | 12720 | 12730 | 12730 | 12720 | 64 |
| 318 | 20231019 | 140400 | 2272601220 | 12720 | 12710 | 12720 | 12710 | 100 |
| 319 | 20231019 | 140300 | 2271329550 | 12710 | 12710 | 12710 | 12710 | 625 |
| 320 | 20231019 | 140200 | 2263385800 | 12750 | 12710 | 12750 | 12710 | 97 |
| 321 | 20231019 | 140100 | 2262149290 | 12720 | 12720 | 12720 | 12720 | 21 |
| 322 | 20231019 | 140000 | 2261882170 | 12710 | 12750 | 12750 | 12710 | 57 |
| 323 | 20231019 | 135900 | 2261157660 | 12750 | 12750 | 12750 | 12750 | 91 |
| 324 | 20231019 | 135800 | 2259997410 | 12750 | 12740 | 12750 | 12740 | 485 |
| 325 | 20231019 | 135700 | 2253817660 | 12740 | 12710 | 12740 | 12710 | 3230 |
| 326 | 20231019 | 135600 | 2212760110 | 12700 | 12690 | 12700 | 12690 | 739 |
| 327 | 20231019 | 135500 | 2203379990 | 12690 | 12690 | 12690 | 12690 | 22 |
| 328 | 20231019 | 135400 | 2203100810 | 12690 | 12660 | 12690 | 12660 | 200 |
| 329 | 20231019 | 135300 | 2200563530 | 12650 | 12690 | 12690 | 12650 | 284 |
| 330 | 20231019 | 135200 | 2196970250 | 12690 | 12690 | 12690 | 12690 | 892 |
| 331 | 20231019 | 135100 | 2185650770 | 12690 | 12700 | 12700 | 12690 | 66 |
| 332 | 20231019 | 135000 | 2184812740 | 12690 | 12690 | 12690 | 12690 | 32 |
| 333 | 20231019 | 134900 | 2184406660 | 12690 | 12690 | 12690 | 12690 | 100 |
| 334 | 20231019 | 134800 | 2183137660 | 12700 | 12670 | 12700 | 12670 | 890 |
| 335 | 20231019 | 134700 | 2171848560 | 12670 | 12670 | 12670 | 12670 | 192 |
| 336 | 20231019 | 134600 | 2169415920 | 12680 | 12680 | 12680 | 12680 | 117 |
| 337 | 20231019 | 134500 | 2167932360 | 12680 | 12680 | 12680 | 12680 | 850 |
| 338 | 20231019 | 134400 | 2157154360 | 12670 | 12670 | 12670 | 12670 | 0 |
| 339 | 20231019 | 134300 | 2157154360 | 12670 | 12670 | 12670 | 12670 | 0 |
| 340 | 20231019 | 134200 | 2157154360 | 12670 | 12670 | 12670 | 12670 | 0 |
| 341 | 20231019 | 134100 | 2157154360 | 12670 | 12670 | 12670 | 12670 | 227 |
| 342 | 20231019 | 134000 | 2154278270 | 12690 | 12690 | 12690 | 12690 | 0 |
| 343 | 20231019 | 133900 | 2154278270 | 12690 | 12610 | 12690 | 12610 | 724 |
| 344 | 20231019 | 133800 | 2145103200 | 12600 | 12580 | 12610 | 12580 | 829 |
| 345 | 20231019 | 133700 | 2134671280 | 12580 | 12590 | 12590 | 12580 | 177 |
| 346 | 20231019 | 133600 | 2132444560 | 12590 | 12590 | 12610 | 12590 | 252 |
| 347 | 20231019 | 133500 | 2129269930 | 12590 | 12600 | 12600 | 12590 | 1052 |
| 348 | 20231019 | 133400 | 2116014740 | 12590 | 12590 | 12590 | 12580 | 290 |
| 349 | 20231019 | 133300 | 2112364100 | 12590 | 12590 | 12590 | 12590 | 78 |
| 350 | 20231019 | 133200 | 2111382080 | 12590 | 12590 | 12590 | 12590 | 401 |
| 351 | 20231019 | 133100 | 2106333490 | 12590 | 12580 | 12590 | 12580 | 62 |
| 352 | 20231019 | 133000 | 2105553410 | 12590 | 12600 | 12600 | 12580 | 1757 |
| 353 | 20231019 | 132900 | 2083416720 | 12610 | 12600 | 12610 | 12600 | 1522 |
| 354 | 20231019 | 132800 | 2064230700 | 12610 | 12620 | 12620 | 12610 | 1081 |
| 355 | 20231019 | 132700 | 2050594470 | 12620 | 12660 | 12660 | 12620 | 849 |
| 356 | 20231019 | 132600 | 2039865700 | 12660 | 12650 | 12660 | 12650 | 2 |
| 357 | 20231019 | 132500 | 2039840390 | 12650 | 12660 | 12660 | 12650 | 114 |
| 358 | 20231019 | 132400 | 2038398270 | 12650 | 12650 | 12650 | 12650 | 950 |
| 359 | 20231019 | 132300 | 2026380770 | 12660 | 12660 | 12660 | 12660 | 800 |
| 360 | 20231019 | 132200 | 2016252770 | 12680 | 12680 | 12680 | 12680 | 441 |
| 361 | 20231019 | 132100 | 2010660890 | 12680 | 12680 | 12680 | 12680 | 2 |
| 362 | 20231019 | 132000 | 2010635530 | 12680 | 12680 | 12680 | 12650 | 126 |
| 363 | 20231019 | 131900 | 2009038550 | 12680 | 12650 | 12700 | 12650 | 236 |
| 364 | 20231019 | 131800 | 2006046650 | 12680 | 12660 | 12700 | 12660 | 163 |
| 365 | 20231019 | 131700 | 2003981000 | 12640 | 12640 | 12660 | 12630 | 3458 |
| 366 | 20231019 | 131600 | 1960300680 | 12640 | 12650 | 12650 | 12640 | 3 |
| 367 | 20231019 | 131500 | 1960262740 | 12650 | 12690 | 12700 | 12650 | 2579 |
| 368 | 20231019 | 131400 | 1927617120 | 12690 | 12690 | 12690 | 12690 | 0 |
| 369 | 20231019 | 131300 | 1927617120 | 12690 | 12680 | 12690 | 12680 | 249 |
| 370 | 20231019 | 131200 | 1924459540 | 12690 | 12690 | 12690 | 12690 | 0 |
| 371 | 20231019 | 131100 | 1924459540 | 12690 | 12690 | 12690 | 12690 | 0 |
| 372 | 20231019 | 131000 | 1924459540 | 12690 | 12690 | 12690 | 12680 | 495 |
| 373 | 20231019 | 130900 | 1918182800 | 12690 | 12720 | 12720 | 12690 | 237 |
| 374 | 20231019 | 130800 | 1915169780 | 12710 | 12710 | 12710 | 12710 | 46 |
| 375 | 20231019 | 130700 | 1914585120 | 12700 | 12690 | 12700 | 12690 | 69 |
| 376 | 20231019 | 130600 | 1913708830 | 12690 | 12690 | 12690 | 12690 | 240 |
| 377 | 20231019 | 130500 | 1910663230 | 12690 | 12690 | 12690 | 12690 | 106 |
| 378 | 20231019 | 130400 | 1909318090 | 12690 | 12690 | 12690 | 12690 | 2 |
| 379 | 20231019 | 130300 | 1909292710 | 12690 | 12690 | 12690 | 12680 | 428 |
| 380 | 20231019 | 130200 | 1903864400 | 12680 | 12710 | 12710 | 12680 | 308 |
| 381 | 20231019 | 130100 | 1899950200 | 12700 | 12660 | 12700 | 12660 | 24 |
| 382 | 20231019 | 130000 | 1899646150 | 12660 | 12690 | 12690 | 12650 | 54 |
| 383 | 20231019 | 125900 | 1898962880 | 12700 | 12700 | 12700 | 12650 | 2981 |
| 384 | 20231019 | 125800 | 1861196080 | 12710 | 12710 | 12710 | 12710 | 229 |
| 385 | 20231019 | 125700 | 1858285490 | 12710 | 12710 | 12710 | 12710 | 0 |
| 386 | 20231019 | 125600 | 1858285490 | 12710 | 12710 | 12710 | 12710 | 0 |
| 387 | 20231019 | 125500 | 1858285490 | 12710 | 12700 | 12710 | 12700 | 223 |
| 388 | 20231019 | 125400 | 1855451790 | 12700 | 12700 | 12700 | 12680 | 1375 |
| 389 | 20231019 | 125300 | 1838003140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 390 | 20231019 | 125200 | 1838003140 | 12700 | 12690 | 12700 | 12690 | 36 |
| 391 | 20231019 | 125100 | 1837546260 | 12690 | 12690 | 12690 | 12690 | 842 |
| 392 | 20231019 | 125000 | 1826861280 | 12690 | 12700 | 12700 | 12690 | 1031 |
| 393 | 20231019 | 124900 | 1813767780 | 12700 | 12710 | 12720 | 12700 | 77 |
| 394 | 20231019 | 124800 | 1812789180 | 12720 | 12720 | 12720 | 12720 | 0 |
| 395 | 20231019 | 124700 | 1812789180 | 12720 | 12720 | 12720 | 12720 | 0 |
| 396 | 20231019 | 124600 | 1812789180 | 12720 | 12720 | 12720 | 12720 | 95 |
| 397 | 20231019 | 124500 | 1811580780 | 12720 | 12730 | 12730 | 12720 | 604 |
| 398 | 20231019 | 124400 | 1803897820 | 12730 | 12730 | 12730 | 12730 | 91 |
| 399 | 20231019 | 124300 | 1802739390 | 12720 | 12730 | 12730 | 12720 | 132 |
| 400 | 20231019 | 124200 | 1801060190 | 12740 | 12740 | 12740 | 12730 | 288 |
| 401 | 20231019 | 124100 | 1797391100 | 12750 | 12760 | 12760 | 12740 | 74 |
| 402 | 20231019 | 124000 | 1796447560 | 12760 | 12750 | 12760 | 12750 | 41 |
| 403 | 20231019 | 123900 | 1795924430 | 12740 | 12750 | 12750 | 12740 | 107 |
| 404 | 20231019 | 123800 | 1794560700 | 12760 | 12760 | 12760 | 12760 | 50 |
| 405 | 20231019 | 123700 | 1793922700 | 12760 | 12760 | 12760 | 12760 | 40 |
| 406 | 20231019 | 123600 | 1793412300 | 12750 | 12750 | 12750 | 12750 | 79 |
| 407 | 20231019 | 123500 | 1792405050 | 12750 | 12750 | 12750 | 12750 | 5 |
| 408 | 20231019 | 123400 | 1792341300 | 12760 | 12760 | 12760 | 12760 | 0 |
| 409 | 20231019 | 123300 | 1792341300 | 12760 | 12760 | 12760 | 12760 | 0 |
| 410 | 20231019 | 123200 | 1792341300 | 12760 | 12760 | 12760 | 12760 | 0 |
| 411 | 20231019 | 123100 | 1792341300 | 12760 | 12760 | 12760 | 12760 | 0 |
| 412 | 20231019 | 123000 | 1792341300 | 12760 | 12740 | 12760 | 12740 | 1554 |
| 413 | 20231019 | 122900 | 1772531610 | 12740 | 12720 | 12740 | 12720 | 820 |
| 414 | 20231019 | 122800 | 1762090210 | 12720 | 12710 | 12720 | 12700 | 680 |
| 415 | 20231019 | 122700 | 1753447360 | 12700 | 12700 | 12700 | 12680 | 609 |
| 416 | 20231019 | 122600 | 1745719670 | 12710 | 12720 | 12720 | 12710 | 286 |
| 417 | 20231019 | 122500 | 1742082380 | 12710 | 12710 | 12710 | 12710 | 73 |
| 418 | 20231019 | 122400 | 1741154550 | 12710 | 12710 | 12710 | 12700 | 338 |
| 419 | 20231019 | 122300 | 1736861700 | 12720 | 12730 | 12730 | 12710 | 4 |
| 420 | 20231019 | 122200 | 1736810810 | 12730 | 12740 | 12750 | 12730 | 52 |
| 421 | 20231019 | 122100 | 1736148310 | 12750 | 12750 | 12750 | 12750 | 1 |
| 422 | 20231019 | 122000 | 1736135560 | 12750 | 12750 | 12750 | 12750 | 11 |
| 423 | 20231019 | 121900 | 1735995310 | 12750 | 12710 | 12750 | 12710 | 79 |
| 424 | 20231019 | 121800 | 1734989090 | 12700 | 12700 | 12720 | 12700 | 108 |
| 425 | 20231019 | 121700 | 1733616290 | 12700 | 12700 | 12700 | 12700 | 10 |
| 426 | 20231019 | 121600 | 1733489290 | 12700 | 12700 | 12700 | 12700 | 1 |
| 427 | 20231019 | 121500 | 1733476590 | 12690 | 12730 | 12740 | 12690 | 636 |
| 428 | 20231019 | 121400 | 1725387400 | 12730 | 12720 | 12730 | 12720 | 93 |
| 429 | 20231019 | 121300 | 1724203530 | 12720 | 12720 | 12720 | 12720 | 0 |
| 430 | 20231019 | 121200 | 1724203530 | 12720 | 12720 | 12720 | 12720 | 273 |
| 431 | 20231019 | 121100 | 1720730970 | 12720 | 12690 | 12720 | 12690 | 271 |
| 432 | 20231019 | 121000 | 1717287170 | 12690 | 12690 | 12690 | 12690 | 300 |
| 433 | 20231019 | 120900 | 1713480170 | 12690 | 12690 | 12690 | 12690 | 5 |
| 434 | 20231019 | 120800 | 1713416720 | 12690 | 12690 | 12690 | 12690 | 240 |
| 435 | 20231019 | 120700 | 1710371120 | 12690 | 12690 | 12690 | 12690 | 896 |
| 436 | 20231019 | 120600 | 1699000880 | 12710 | 12720 | 12720 | 12710 | 1879 |
| 437 | 20231019 | 120500 | 1675118630 | 12750 | 12750 | 12750 | 12750 | 126 |
| 438 | 20231019 | 120400 | 1673512130 | 12750 | 12740 | 12750 | 12740 | 363 |
| 439 | 20231019 | 120300 | 1668884800 | 12740 | 12720 | 12740 | 12720 | 847 |
| 440 | 20231019 | 120200 | 1658106930 | 12710 | 12700 | 12710 | 12700 | 59 |
| 441 | 20231019 | 120100 | 1657357130 | 12690 | 12700 | 12700 | 12690 | 227 |
| 442 | 20231019 | 120000 | 1654475030 | 12700 | 12710 | 12710 | 12690 | 342 |
| 443 | 20231019 | 115900 | 1650131320 | 12720 | 12720 | 12720 | 12720 | 1 |
| 444 | 20231019 | 115800 | 1650118600 | 12720 | 12720 | 12720 | 12720 | 41 |
| 445 | 20231019 | 115700 | 1649597080 | 12730 | 12730 | 12730 | 12720 | 182 |
| 446 | 20231019 | 115600 | 1647281030 | 12730 | 12720 | 12730 | 12720 | 91 |
| 447 | 20231019 | 115500 | 1646122750 | 12720 | 12730 | 12730 | 12710 | 156 |
| 448 | 20231019 | 115400 | 1644139960 | 12730 | 12730 | 12730 | 12730 | 0 |
| 449 | 20231019 | 115300 | 1644139960 | 12730 | 12740 | 12740 | 12730 | 111 |
| 450 | 20231019 | 115200 | 1642726820 | 12740 | 12730 | 12740 | 12730 | 319 |
| 451 | 20231019 | 115100 | 1638664960 | 12730 | 12730 | 12730 | 12730 | 0 |
| 452 | 20231019 | 115000 | 1638664960 | 12730 | 12730 | 12730 | 12720 | 454 |
| 453 | 20231019 | 114900 | 1632888740 | 12740 | 12760 | 12760 | 12740 | 38 |
| 454 | 20231019 | 114800 | 1632404240 | 12750 | 12750 | 12750 | 12750 | 3 |
| 455 | 20231019 | 114700 | 1632365990 | 12750 | 12730 | 12750 | 12730 | 237 |
| 456 | 20231019 | 114600 | 1629346140 | 12730 | 12730 | 12730 | 12720 | 161 |
| 457 | 20231019 | 114500 | 1627297270 | 12750 | 12750 | 12750 | 12750 | 1100 |
| 458 | 20231019 | 114400 | 1613272270 | 12740 | 12740 | 12740 | 12740 | 46 |
| 459 | 20231019 | 114300 | 1612686230 | 12750 | 12750 | 12750 | 12750 | 1 |
| 460 | 20231019 | 114200 | 1612673480 | 12750 | 12750 | 12760 | 12740 | 710 |
| 461 | 20231019 | 114100 | 1603616780 | 12730 | 12720 | 12730 | 12720 | 467 |
| 462 | 20231019 | 114000 | 1597676430 | 12720 | 12700 | 12720 | 12700 | 2655 |
| 463 | 20231019 | 113900 | 1563955860 | 12690 | 12690 | 12690 | 12690 | 500 |
| 464 | 20231019 | 113800 | 1557610860 | 12690 | 12690 | 12690 | 12680 | 525 |
| 465 | 20231019 | 113700 | 1550949610 | 12700 | 12690 | 12700 | 12670 | 300 |
| 466 | 20231019 | 113600 | 1547144140 | 12690 | 12690 | 12690 | 12690 | 1 |
| 467 | 20231019 | 113500 | 1547131450 | 12690 | 12690 | 12690 | 12690 | 131 |
| 468 | 20231019 | 113400 | 1545469060 | 12680 | 12690 | 12690 | 12680 | 9 |
| 469 | 20231019 | 113300 | 1545354880 | 12690 | 12690 | 12690 | 12690 | 100 |
| 470 | 20231019 | 113200 | 1544085880 | 12680 | 12680 | 12680 | 12680 | 80 |
| 471 | 20231019 | 113100 | 1543071480 | 12690 | 12690 | 12690 | 12690 | 85 |
| 472 | 20231019 | 113000 | 1541992830 | 12690 | 12700 | 12700 | 12670 | 8 |
| 473 | 20231019 | 112900 | 1541891350 | 12700 | 12700 | 12700 | 12700 | 6 |
| 474 | 20231019 | 112800 | 1541815150 | 12700 | 12700 | 12700 | 12700 | 10 |
| 475 | 20231019 | 112700 | 1541688150 | 12700 | 12710 | 12710 | 12700 | 102 |
| 476 | 20231019 | 112600 | 1540392640 | 12710 | 12720 | 12720 | 12710 | 82 |
| 477 | 20231019 | 112500 | 1539350400 | 12720 | 12720 | 12720 | 12670 | 180 |
| 478 | 20231019 | 112400 | 1537061420 | 12720 | 12720 | 12720 | 12720 | 235 |
| 479 | 20231019 | 112300 | 1534072220 | 12720 | 12680 | 12730 | 12680 | 313 |
| 480 | 20231019 | 112200 | 1530099490 | 12680 | 12680 | 12680 | 12680 | 2 |
| 481 | 20231019 | 112100 | 1530074130 | 12680 | 12680 | 12680 | 12680 | 0 |
| 482 | 20231019 | 112000 | 1530074130 | 12680 | 12680 | 12680 | 12680 | 100 |
| 483 | 20231019 | 111900 | 1528806130 | 12680 | 12680 | 12680 | 12680 | 0 |
| 484 | 20231019 | 111800 | 1528806130 | 12680 | 12680 | 12680 | 12680 | 0 |
| 485 | 20231019 | 111700 | 1528806130 | 12680 | 12680 | 12680 | 12680 | 5 |
| 486 | 20231019 | 111600 | 1528742730 | 12680 | 12680 | 12680 | 12680 | 4 |
| 487 | 20231019 | 111500 | 1528692010 | 12670 | 12670 | 12670 | 12670 | 50 |
| 488 | 20231019 | 111400 | 1528058510 | 12670 | 12670 | 12670 | 12670 | 1 |
| 489 | 20231019 | 111300 | 1528045840 | 12690 | 12690 | 12690 | 12690 | 0 |
| 490 | 20231019 | 111200 | 1528045840 | 12690 | 12700 | 12710 | 12690 | 70 |
| 491 | 20231019 | 111100 | 1527157110 | 12750 | 12750 | 12750 | 12750 | 0 |
| 492 | 20231019 | 111000 | 1527157110 | 12750 | 12760 | 12770 | 12750 | 199 |
| 493 | 20231019 | 110900 | 1524618610 | 12750 | 12680 | 12760 | 12680 | 681 |
| 494 | 20231019 | 110800 | 1515948930 | 12630 | 12640 | 12690 | 12610 | 861 |
| 495 | 20231019 | 110700 | 1505068140 | 12630 | 12710 | 12710 | 12630 | 329 |
| 496 | 20231019 | 110600 | 1500907450 | 12650 | 12670 | 12670 | 12640 | 912 |
| 497 | 20231019 | 110500 | 1489373460 | 12680 | 12690 | 12690 | 12670 | 639 |
| 498 | 20231019 | 110400 | 1481277170 | 12680 | 12750 | 12750 | 12680 | 329 |
| 499 | 20231019 | 110300 | 1477105140 | 12690 | 12720 | 12770 | 12660 | 1035 |
| 500 | 20231019 | 110200 | 1463937860 | 12630 | 12720 | 12750 | 12600 | 7683 |
| 501 | 20231019 | 110100 | 1366630720 | 12730 | 12770 | 12770 | 12700 | 3443 |
| 502 | 20231019 | 110000 | 1322819850 | 12780 | 12790 | 12790 | 12780 | 551 |
| 503 | 20231019 | 105900 | 1315777610 | 12790 | 12790 | 12790 | 12790 | 44 |
| 504 | 20231019 | 105800 | 1315214850 | 12790 | 12790 | 12790 | 12790 | 26 |
| 505 | 20231019 | 105700 | 1314882310 | 12790 | 12790 | 12790 | 12780 | 122 |
| 506 | 20231019 | 105600 | 1313321940 | 12790 | 12790 | 12790 | 12790 | 24 |
| 507 | 20231019 | 105500 | 1313014980 | 12820 | 12790 | 12820 | 12780 | 614 |
| 508 | 20231019 | 105400 | 1305162870 | 12800 | 12810 | 12820 | 12790 | 829 |
| 509 | 20231019 | 105300 | 1294550420 | 12830 | 12830 | 12830 | 12830 | 0 |
| 510 | 20231019 | 105200 | 1294550420 | 12830 | 12830 | 12830 | 12830 | 20 |
| 511 | 20231019 | 105100 | 1294293820 | 12840 | 12840 | 12840 | 12840 | 25 |
| 512 | 20231019 | 105000 | 1293972820 | 12830 | 12830 | 12830 | 12830 | 21 |
| 513 | 20231019 | 104900 | 1293703390 | 12840 | 12840 | 12860 | 12840 | 404 |
| 514 | 20231019 | 104800 | 1288514720 | 12840 | 12840 | 12840 | 12840 | 51 |
| 515 | 20231019 | 104700 | 1287859880 | 12840 | 12840 | 12840 | 12840 | 9 |
| 516 | 20231019 | 104600 | 1287744320 | 12840 | 12840 | 12840 | 12840 | 1 |
| 517 | 20231019 | 104500 | 1287731480 | 12840 | 12840 | 12840 | 12840 | 279 |
| 518 | 20231019 | 104400 | 1284149120 | 12840 | 12840 | 12840 | 12840 | 49 |
| 519 | 20231019 | 104300 | 1283519960 | 12780 | 12740 | 12780 | 12730 | 1129 |
| 520 | 20231019 | 104200 | 1269138300 | 12740 | 12760 | 12760 | 12740 | 1514 |
| 521 | 20231019 | 104100 | 1249845840 | 12770 | 12760 | 12770 | 12760 | 586 |
| 522 | 20231019 | 104000 | 1242368450 | 12760 | 12760 | 12760 | 12760 | 384 |
| 523 | 20231019 | 103900 | 1237468610 | 12760 | 12760 | 12760 | 12750 | 629 |
| 524 | 20231019 | 103800 | 1229446230 | 12760 | 12790 | 12790 | 12750 | 370 |
| 525 | 20231019 | 103700 | 1224722300 | 12790 | 12850 | 12850 | 12790 | 2181 |
| 526 | 20231019 | 103600 | 1196801100 | 12850 | 12820 | 12880 | 12810 | 342 |
| 527 | 20231019 | 103500 | 1192407910 | 12810 | 12800 | 12810 | 12800 | 548 |
| 528 | 20231019 | 103400 | 1185392050 | 12810 | 12810 | 12810 | 12810 | 142 |
| 529 | 20231019 | 103300 | 1183573030 | 12800 | 12820 | 12820 | 12800 | 357 |
| 530 | 20231019 | 103200 | 1179001580 | 12810 | 12830 | 12830 | 12810 | 266 |
| 531 | 20231019 | 103100 | 1175592280 | 12840 | 12840 | 12840 | 12840 | 14 |
| 532 | 20231019 | 103000 | 1175412520 | 12840 | 12840 | 12840 | 12840 | 28 |
| 533 | 20231019 | 102900 | 1175053000 | 12840 | 12830 | 12840 | 12830 | 46 |
| 534 | 20231019 | 102800 | 1174462670 | 12820 | 12880 | 12880 | 12820 | 591 |
| 535 | 20231019 | 102700 | 1166865400 | 12890 | 12890 | 12890 | 12890 | 1 |
| 536 | 20231019 | 102600 | 1166852510 | 12890 | 12890 | 12890 | 12890 | 167 |
| 537 | 20231019 | 102500 | 1164699880 | 12890 | 12900 | 12900 | 12880 | 355 |
| 538 | 20231019 | 102400 | 1160122600 | 12900 | 12900 | 12900 | 12900 | 712 |
| 539 | 20231019 | 102300 | 1150937800 | 12910 | 12900 | 12910 | 12900 | 465 |
| 540 | 20231019 | 102200 | 1144937300 | 12890 | 12870 | 12890 | 12870 | 893 |
| 541 | 20231019 | 102100 | 1133437110 | 12870 | 12870 | 12870 | 12870 | 146 |
| 542 | 20231019 | 102000 | 1131558090 | 12860 | 12860 | 12860 | 12860 | 140 |
| 543 | 20231019 | 101900 | 1129757690 | 12860 | 12850 | 12860 | 12850 | 321 |
| 544 | 20231019 | 101800 | 1125629830 | 12850 | 12850 | 12850 | 12850 | 100 |
| 545 | 20231019 | 101700 | 1124344830 | 12850 | 12850 | 12850 | 12850 | 74 |
| 546 | 20231019 | 101600 | 1123393930 | 12840 | 12820 | 12840 | 12790 | 1297 |
| 547 | 20231019 | 101500 | 1106797160 | 12830 | 12850 | 12850 | 12830 | 203 |
| 548 | 20231019 | 101400 | 1104190620 | 12850 | 12850 | 12850 | 12850 | 19 |
| 549 | 20231019 | 101300 | 1103946470 | 12850 | 12820 | 12850 | 12820 | 94 |
| 550 | 20231019 | 101200 | 1102740240 | 12820 | 12810 | 12820 | 12810 | 121 |
| 551 | 20231019 | 101100 | 1101189220 | 12810 | 12780 | 12810 | 12780 | 781 |
| 552 | 20231019 | 101000 | 1091205390 | 12770 | 12750 | 12770 | 12750 | 66 |
| 553 | 20231019 | 100900 | 1090363240 | 12740 | 12740 | 12740 | 12740 | 126 |
| 554 | 20231019 | 100800 | 1088758000 | 12760 | 12750 | 12760 | 12750 | 416 |
| 555 | 20231019 | 100700 | 1083452970 | 12750 | 12760 | 12760 | 12750 | 120 |
| 556 | 20231019 | 100600 | 1081922950 | 12760 | 12760 | 12760 | 12750 | 628 |
| 557 | 20231019 | 100500 | 1073915210 | 12750 | 12760 | 12760 | 12750 | 27 |
| 558 | 20231019 | 100400 | 1073570810 | 12760 | 12740 | 12760 | 12730 | 495 |
| 559 | 20231019 | 100300 | 1067266920 | 12740 | 12780 | 12780 | 12740 | 607 |
| 560 | 20231019 | 100200 | 1059528850 | 12780 | 12780 | 12780 | 12770 | 1163 |
| 561 | 20231019 | 100100 | 1044670710 | 12780 | 12780 | 12780 | 12770 | 285 |
| 562 | 20231019 | 100000 | 1041029510 | 12780 | 12830 | 12830 | 12780 | 1056 |
| 563 | 20231019 | 095900 | 1027505100 | 12870 | 12820 | 12870 | 12820 | 113 |
| 564 | 20231019 | 095800 | 1026056390 | 12820 | 12810 | 12820 | 12810 | 618 |
| 565 | 20231019 | 095700 | 1018133650 | 12810 | 12820 | 12820 | 12810 | 100 |
| 566 | 20231019 | 095600 | 1016852240 | 12830 | 12860 | 12860 | 12830 | 784 |
| 567 | 20231019 | 095500 | 1006783430 | 12870 | 12870 | 12870 | 12870 | 20 |
| 568 | 20231019 | 095400 | 1006526030 | 12880 | 12870 | 12880 | 12870 | 2 |
| 569 | 20231019 | 095300 | 1006500280 | 12860 | 12860 | 12860 | 12860 | 9 |
| 570 | 20231019 | 095200 | 1006384540 | 12850 | 12860 | 12880 | 12850 | 710 |
| 571 | 20231019 | 095100 | 997260460 | 12870 | 12870 | 12870 | 12860 | 735 |
| 572 | 20231019 | 095000 | 987808120 | 12870 | 12880 | 12880 | 12860 | 18 |
| 573 | 20231019 | 094900 | 987576540 | 12870 | 12870 | 12870 | 12870 | 331 |
| 574 | 20231019 | 094800 | 983316570 | 12880 | 12880 | 12880 | 12880 | 100 |
| 575 | 20231019 | 094700 | 982028570 | 12900 | 12900 | 12900 | 12890 | 30 |
| 576 | 20231019 | 094600 | 981641600 | 12890 | 12900 | 12900 | 12890 | 7 |
| 577 | 20231019 | 094500 | 981551310 | 12850 | 12830 | 12900 | 12830 | 1227 |
| 578 | 20231019 | 094400 | 965790220 | 12830 | 12830 | 12840 | 12830 | 98 |
| 579 | 20231019 | 094300 | 964532570 | 12840 | 12810 | 12840 | 12810 | 554 |
| 580 | 20231019 | 094200 | 957423940 | 12810 | 12810 | 12810 | 12810 | 3 |
| 581 | 20231019 | 094100 | 957385510 | 12800 | 12810 | 12810 | 12800 | 208 |
| 582 | 20231019 | 094000 | 954721540 | 12810 | 12800 | 12810 | 12780 | 562 |
| 583 | 20231019 | 093900 | 947530820 | 12810 | 12820 | 12830 | 12810 | 1167 |
| 584 | 20231019 | 093800 | 932579710 | 12840 | 12850 | 12850 | 12840 | 414 |
| 585 | 20231019 | 093700 | 927261900 | 12840 | 12850 | 12850 | 12840 | 200 |
| 586 | 20231019 | 093600 | 924692900 | 12850 | 12850 | 12850 | 12850 | 1 |
| 587 | 20231019 | 093500 | 924680050 | 12840 | 12800 | 12840 | 12800 | 3 |
| 588 | 20231019 | 093400 | 924641600 | 12850 | 12810 | 12850 | 12810 | 868 |
| 589 | 20231019 | 093300 | 913506730 | 12800 | 12830 | 12830 | 12800 | 40 |
| 590 | 20231019 | 093200 | 912993980 | 12840 | 12850 | 12850 | 12730 | 1856 |
| 591 | 20231019 | 093100 | 889282220 | 12790 | 12800 | 12810 | 12770 | 4662 |
| 592 | 20231019 | 093000 | 829616860 | 12850 | 12840 | 12850 | 12810 | 2363 |
| 593 | 20231019 | 092900 | 799329660 | 12850 | 12850 | 12860 | 12820 | 3185 |
| 594 | 20231019 | 092800 | 758481620 | 12850 | 12850 | 12860 | 12850 | 662 |
| 595 | 20231019 | 092700 | 749972910 | 12850 | 12850 | 12860 | 12850 | 756 |
| 596 | 20231019 | 092600 | 740258200 | 12850 | 12890 | 12890 | 12850 | 5 |
| 597 | 20231019 | 092500 | 740193910 | 12890 | 12890 | 12890 | 12850 | 1981 |
| 598 | 20231019 | 092400 | 714711030 | 12900 | 12890 | 12900 | 12890 | 319 |
| 599 | 20231019 | 092300 | 710598750 | 12870 | 12870 | 12870 | 12870 | 447 |
| 600 | 20231019 | 092200 | 704845860 | 12870 | 12870 | 12870 | 12860 | 864 |
| 601 | 20231019 | 092100 | 693726500 | 12870 | 12940 | 12950 | 12870 | 424 |
| 602 | 20231019 | 092000 | 688263460 | 12880 | 12900 | 12910 | 12870 | 2109 |
| 603 | 20231019 | 091900 | 661108270 | 12900 | 12910 | 12910 | 12900 | 501 |
| 604 | 20231019 | 091800 | 654643850 | 12910 | 12930 | 12930 | 12910 | 457 |
| 605 | 20231019 | 091700 | 648742540 | 12930 | 12960 | 12970 | 12920 | 540 |
| 606 | 20231019 | 091600 | 641744700 | 12960 | 12920 | 12960 | 12910 | 285 |
| 607 | 20231019 | 091500 | 638061570 | 12920 | 12930 | 12930 | 12920 | 1709 |
| 608 | 20231019 | 091400 | 615977990 | 12930 | 12910 | 12930 | 12910 | 742 |
| 609 | 20231019 | 091300 | 606393070 | 12920 | 12930 | 12930 | 12910 | 715 |
| 610 | 20231019 | 091200 | 597155210 | 12980 | 12970 | 12980 | 12930 | 1152 |
| 611 | 20231019 | 091100 | 582219610 | 12970 | 12910 | 12980 | 12910 | 538 |
| 612 | 20231019 | 091000 | 575249210 | 12900 | 12860 | 12960 | 12860 | 1631 |
| 613 | 20231019 | 090900 | 554219160 | 12840 | 12840 | 12850 | 12830 | 944 |
| 614 | 20231019 | 090800 | 542101900 | 12840 | 12890 | 12910 | 12820 | 3842 |
| 615 | 20231019 | 090700 | 492694200 | 12920 | 12910 | 12920 | 12850 | 3013 |
| 616 | 20231019 | 090600 | 453892180 | 12900 | 12930 | 12980 | 12900 | 1448 |
| 617 | 20231019 | 090500 | 435191600 | 12980 | 12980 | 12980 | 12930 | 2252 |
| 618 | 20231019 | 090400 | 406027920 | 12980 | 12940 | 13100 | 12940 | 1477 |
| 619 | 20231019 | 090300 | 386834150 | 12940 | 12900 | 12990 | 12900 | 5236 |
| 620 | 20231019 | 090200 | 319050900 | 12900 | 12820 | 12930 | 12820 | 225 |
| 621 | 20231019 | 090100 | 316163950 | 12820 | 12850 | 12900 | 12820 | 1141 |
| 622 | 20231019 | 090000 | 301504740 | 12780 | 12810 | 12860 | 12780 | 23547 |