33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 192300 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 11478 |
| 3 | 20231012 | 192200 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20231012 | 192100 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20231012 | 192000 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20231012 | 191900 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20231012 | 191800 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20231012 | 191700 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20231012 | 191600 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20231012 | 191500 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20231012 | 191400 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20231012 | 191300 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20231012 | 191200 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20231012 | 191100 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20231012 | 191000 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20231012 | 190900 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20231012 | 190800 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20231012 | 190700 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20231012 | 190600 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20231012 | 190500 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20231012 | 190400 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20231012 | 190300 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20231012 | 190200 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20231012 | 190100 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20231012 | 190000 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20231012 | 185900 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20231012 | 185800 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20231012 | 185700 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20231012 | 185600 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20231012 | 185500 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20231012 | 185400 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20231012 | 185300 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 11478 |
| 33 | 20231012 | 185200 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20231012 | 185100 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20231012 | 185000 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20231012 | 184900 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20231012 | 184800 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20231012 | 184700 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20231012 | 184600 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20231012 | 184500 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20231012 | 184400 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20231012 | 184300 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20231012 | 184200 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20231012 | 184100 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20231012 | 184000 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20231012 | 183900 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20231012 | 183800 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20231012 | 183700 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20231012 | 183600 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20231012 | 183500 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20231012 | 183400 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20231012 | 183300 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20231012 | 183200 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20231012 | 183100 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20231012 | 183000 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20231012 | 182900 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20231012 | 182800 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20231012 | 182700 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20231012 | 182600 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20231012 | 182500 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20231012 | 182400 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20231012 | 182300 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 11478 |
| 63 | 20231012 | 182200 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20231012 | 182100 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20231012 | 182000 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20231012 | 181900 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20231012 | 181800 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20231012 | 181700 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20231012 | 181600 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20231012 | 181500 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20231012 | 181400 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20231012 | 181300 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20231012 | 181200 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20231012 | 181100 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20231012 | 181000 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20231012 | 180900 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20231012 | 180800 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20231012 | 180700 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20231012 | 180600 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20231012 | 180500 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20231012 | 180400 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20231012 | 180300 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20231012 | 180200 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20231012 | 180100 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20231012 | 180000 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20231012 | 175900 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20231012 | 175800 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20231012 | 175700 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20231012 | 175600 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20231012 | 175500 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20231012 | 175400 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20231012 | 175300 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 11478 |
| 93 | 20231012 | 175200 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20231012 | 175100 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20231012 | 175000 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20231012 | 174900 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20231012 | 174800 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20231012 | 174700 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20231012 | 174600 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20231012 | 174500 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20231012 | 174400 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20231012 | 174300 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20231012 | 174200 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20231012 | 174100 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20231012 | 174000 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20231012 | 173900 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20231012 | 173800 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20231012 | 173700 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20231012 | 173600 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20231012 | 173500 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20231012 | 173400 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20231012 | 173300 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20231012 | 173200 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20231012 | 173100 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20231012 | 173000 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20231012 | 172900 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20231012 | 172800 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20231012 | 172700 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20231012 | 172600 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20231012 | 172500 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20231012 | 172400 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20231012 | 172300 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 11478 |
| 123 | 20231012 | 172200 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20231012 | 172100 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20231012 | 172000 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20231012 | 171900 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20231012 | 171800 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20231012 | 171700 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20231012 | 171600 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20231012 | 171500 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20231012 | 171400 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20231012 | 171300 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20231012 | 171200 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20231012 | 171100 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20231012 | 171000 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20231012 | 170900 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20231012 | 170800 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20231012 | 170700 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20231012 | 170600 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20231012 | 170500 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20231012 | 170400 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20231012 | 170300 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20231012 | 170200 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20231012 | 170100 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20231012 | 170000 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20231012 | 165900 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20231012 | 165800 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20231012 | 165700 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20231012 | 165600 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20231012 | 165500 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20231012 | 165400 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20231012 | 165300 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 11478 |
| 153 | 20231012 | 165200 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20231012 | 165100 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20231012 | 165000 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20231012 | 164900 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20231012 | 164800 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20231012 | 164700 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20231012 | 164600 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20231012 | 164500 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20231012 | 164400 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20231012 | 164300 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20231012 | 164200 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20231012 | 164100 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20231012 | 164000 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20231012 | 163900 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20231012 | 163800 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20231012 | 163700 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20231012 | 163600 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20231012 | 163500 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20231012 | 163400 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20231012 | 163300 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20231012 | 163200 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20231012 | 163100 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20231012 | 163000 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20231012 | 162900 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20231012 | 162800 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20231012 | 162700 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20231012 | 162600 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20231012 | 162500 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20231012 | 162400 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20231012 | 162300 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 11478 |
| 183 | 20231012 | 162200 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20231012 | 162100 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20231012 | 162000 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20231012 | 161900 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20231012 | 161800 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20231012 | 161700 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20231012 | 161600 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20231012 | 161500 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20231012 | 161400 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20231012 | 161300 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20231012 | 161200 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20231012 | 161100 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20231012 | 161000 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20231012 | 160900 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20231012 | 160800 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20231012 | 160700 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20231012 | 160600 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20231012 | 160500 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20231012 | 160400 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20231012 | 160300 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20231012 | 160200 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20231012 | 160100 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20231012 | 160000 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20231012 | 155900 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20231012 | 155800 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20231012 | 155700 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20231012 | 155600 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20231012 | 155500 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20231012 | 155400 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20231012 | 155300 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 11478 |
| 213 | 20231012 | 155200 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20231012 | 155100 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20231012 | 155000 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20231012 | 154900 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20231012 | 154800 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 218 | 20231012 | 154700 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 219 | 20231012 | 154600 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20231012 | 154500 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20231012 | 154400 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20231012 | 154300 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20231012 | 154200 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20231012 | 154100 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20231012 | 154000 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 226 | 20231012 | 153900 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 227 | 20231012 | 153800 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 228 | 20231012 | 153700 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 229 | 20231012 | 153600 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 230 | 20231012 | 153500 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 231 | 20231012 | 153400 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 232 | 20231012 | 153300 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 233 | 20231012 | 153200 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 234 | 20231012 | 153100 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 235 | 20231012 | 153000 | 2667250850 | 33600 | 33600 | 33600 | 33600 | 11478 |
| 236 | 20231012 | 152900 | 2281590050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 237 | 20231012 | 152800 | 2281590050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 238 | 20231012 | 152700 | 2281590050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 239 | 20231012 | 152600 | 2281590050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 240 | 20231012 | 152500 | 2281590050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 241 | 20231012 | 152400 | 2281590050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 242 | 20231012 | 152300 | 2281590050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 243 | 20231012 | 152200 | 2281590050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 244 | 20231012 | 152100 | 2281590050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 245 | 20231012 | 152000 | 2281590050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 246 | 20231012 | 151900 | 2281590050 | 33650 | 33500 | 33650 | 33500 | 153 |
| 247 | 20231012 | 151800 | 2276451300 | 33500 | 33600 | 33650 | 33500 | 893 |
| 248 | 20231012 | 151700 | 2246458400 | 33600 | 33600 | 33650 | 33600 | 211 |
| 249 | 20231012 | 151600 | 2239364800 | 33600 | 33600 | 33650 | 33600 | 157 |
| 250 | 20231012 | 151500 | 2234082200 | 33600 | 33600 | 33650 | 33600 | 113 |
| 251 | 20231012 | 151400 | 2230281250 | 33600 | 33650 | 33650 | 33600 | 107 |
| 252 | 20231012 | 151300 | 2226681950 | 33600 | 33650 | 33650 | 33600 | 93 |
| 253 | 20231012 | 151200 | 2223553650 | 33650 | 33650 | 33650 | 33600 | 139 |
| 254 | 20231012 | 151100 | 2218877700 | 33650 | 33600 | 33650 | 33600 | 60 |
| 255 | 20231012 | 151000 | 2216859450 | 33650 | 33650 | 33650 | 33600 | 103 |
| 256 | 20231012 | 150900 | 2213395250 | 33650 | 33600 | 33650 | 33600 | 67 |
| 257 | 20231012 | 150800 | 2211141350 | 33600 | 33600 | 33650 | 33600 | 66 |
| 258 | 20231012 | 150700 | 2208921300 | 33600 | 33600 | 33650 | 33600 | 112 |
| 259 | 20231012 | 150600 | 2205155850 | 33650 | 33600 | 33650 | 33600 | 141 |
| 260 | 20231012 | 150500 | 2200417050 | 33600 | 33600 | 33650 | 33600 | 125 |
| 261 | 20231012 | 150400 | 2196215900 | 33600 | 33600 | 33650 | 33600 | 33 |
| 262 | 20231012 | 150300 | 2195106100 | 33600 | 33500 | 33650 | 33500 | 102 |
| 263 | 20231012 | 150200 | 2191677950 | 33500 | 33650 | 33650 | 33500 | 1542 |
| 264 | 20231012 | 150100 | 2139816250 | 33600 | 33600 | 33650 | 33600 | 55 |
| 265 | 20231012 | 150000 | 2137966400 | 33600 | 33650 | 33650 | 33600 | 130 |
| 266 | 20231012 | 145900 | 2133592800 | 33600 | 33650 | 33650 | 33600 | 162 |
| 267 | 20231012 | 145800 | 2128144300 | 33600 | 33550 | 33650 | 33550 | 131 |
| 268 | 20231012 | 145700 | 2123737300 | 33550 | 33600 | 33650 | 33550 | 86 |
| 269 | 20231012 | 145600 | 2120847200 | 33650 | 33550 | 33650 | 33550 | 272 |
| 270 | 20231012 | 145500 | 2111703550 | 33600 | 33550 | 33650 | 33550 | 103 |
| 271 | 20231012 | 145400 | 2108242300 | 33550 | 33550 | 33600 | 33550 | 413 |
| 272 | 20231012 | 145300 | 2094381200 | 33550 | 33600 | 33600 | 33550 | 104 |
| 273 | 20231012 | 145200 | 2090887700 | 33550 | 33600 | 33600 | 33550 | 131 |
| 274 | 20231012 | 145100 | 2086487100 | 33600 | 33600 | 33600 | 33550 | 49 |
| 275 | 20231012 | 145000 | 2084841500 | 33600 | 33550 | 33600 | 33550 | 167 |
| 276 | 20231012 | 144900 | 2079231700 | 33600 | 33550 | 33650 | 33550 | 136 |
| 277 | 20231012 | 144800 | 2074660950 | 33550 | 33600 | 33650 | 33550 | 205 |
| 278 | 20231012 | 144700 | 2067772100 | 33600 | 33600 | 33650 | 33600 | 164 |
| 279 | 20231012 | 144600 | 2062254500 | 33600 | 33650 | 33650 | 33600 | 42 |
| 280 | 20231012 | 144500 | 2060842050 | 33600 | 33600 | 33650 | 33600 | 236 |
| 281 | 20231012 | 144400 | 2052908600 | 33600 | 33600 | 33700 | 33600 | 120 |
| 282 | 20231012 | 144300 | 2048871400 | 33600 | 33600 | 33650 | 33600 | 119 |
| 283 | 20231012 | 144200 | 2044867950 | 33600 | 33600 | 33700 | 33600 | 114 |
| 284 | 20231012 | 144100 | 2041031250 | 33700 | 33600 | 33700 | 33600 | 198 |
| 285 | 20231012 | 144000 | 2034365400 | 33650 | 33600 | 33700 | 33600 | 362 |
| 286 | 20231012 | 143900 | 2022179800 | 33600 | 33600 | 33700 | 33600 | 42 |
| 287 | 20231012 | 143800 | 2020766150 | 33600 | 33600 | 33650 | 33600 | 227 |
| 288 | 20231012 | 143700 | 2013128400 | 33600 | 33650 | 33650 | 33600 | 48 |
| 289 | 20231012 | 143600 | 2011514150 | 33600 | 33600 | 33650 | 33600 | 117 |
| 290 | 20231012 | 143500 | 2007578100 | 33600 | 33600 | 33650 | 33600 | 99 |
| 291 | 20231012 | 143400 | 2004247800 | 33700 | 33600 | 33700 | 33600 | 155 |
| 292 | 20231012 | 143300 | 1999035550 | 33600 | 33700 | 33700 | 33600 | 20 |
| 293 | 20231012 | 143200 | 1998362950 | 33700 | 33700 | 33700 | 33600 | 227 |
| 294 | 20231012 | 143100 | 1990721650 | 33600 | 33700 | 33700 | 33600 | 227 |
| 295 | 20231012 | 143000 | 1983078250 | 33600 | 33650 | 33700 | 33600 | 118 |
| 296 | 20231012 | 142900 | 1979106850 | 33700 | 33650 | 33700 | 33600 | 234 |
| 297 | 20231012 | 142800 | 1971228700 | 33650 | 33650 | 33650 | 33600 | 194 |
| 298 | 20231012 | 142700 | 1964701700 | 33600 | 33650 | 33650 | 33600 | 113 |
| 299 | 20231012 | 142600 | 1960900100 | 33600 | 33600 | 33650 | 33600 | 23 |
| 300 | 20231012 | 142500 | 1960127000 | 33600 | 33600 | 33650 | 33600 | 165 |
| 301 | 20231012 | 142400 | 1954575950 | 33600 | 33600 | 33650 | 33600 | 43 |
| 302 | 20231012 | 142300 | 1953129850 | 33600 | 33600 | 33650 | 33600 | 127 |
| 303 | 20231012 | 142200 | 1948857700 | 33600 | 33750 | 33750 | 33600 | 1420 |
| 304 | 20231012 | 142100 | 1901073000 | 33750 | 33700 | 33750 | 33650 | 91 |
| 305 | 20231012 | 142000 | 1898005500 | 33700 | 33650 | 33750 | 33650 | 441 |
| 306 | 20231012 | 141900 | 1883156350 | 33650 | 33600 | 33650 | 33600 | 176 |
| 307 | 20231012 | 141800 | 1877234750 | 33650 | 33600 | 33650 | 33600 | 132 |
| 308 | 20231012 | 141700 | 1872793300 | 33600 | 33650 | 33650 | 33600 | 40 |
| 309 | 20231012 | 141600 | 1871447550 | 33600 | 33600 | 33650 | 33600 | 157 |
| 310 | 20231012 | 141500 | 1866164800 | 33600 | 33650 | 33650 | 33600 | 157 |
| 311 | 20231012 | 141400 | 1860885500 | 33650 | 33650 | 33650 | 33600 | 130 |
| 312 | 20231012 | 141300 | 1856511350 | 33650 | 33650 | 33650 | 33600 | 187 |
| 313 | 20231012 | 141200 | 1850218900 | 33600 | 33600 | 33600 | 33600 | 17 |
| 314 | 20231012 | 141100 | 1849647700 | 33600 | 33550 | 33600 | 33550 | 121 |
| 315 | 20231012 | 141000 | 1845582400 | 33550 | 33550 | 33600 | 33550 | 142 |
| 316 | 20231012 | 140900 | 1840815150 | 33600 | 33600 | 33650 | 33600 | 227 |
| 317 | 20231012 | 140800 | 1833183300 | 33600 | 33650 | 33650 | 33600 | 61 |
| 318 | 20231012 | 140700 | 1831132550 | 33600 | 33600 | 33650 | 33600 | 216 |
| 319 | 20231012 | 140600 | 1823869450 | 33600 | 33650 | 33700 | 33600 | 523 |
| 320 | 20231012 | 140500 | 1806280550 | 33700 | 33600 | 33700 | 33600 | 170 |
| 321 | 20231012 | 140400 | 1800551900 | 33750 | 33650 | 33750 | 33650 | 147 |
| 322 | 20231012 | 140300 | 1795600100 | 33700 | 33700 | 33700 | 33600 | 131 |
| 323 | 20231012 | 140200 | 1791186000 | 33700 | 33700 | 33700 | 33600 | 114 |
| 324 | 20231012 | 140100 | 1787344400 | 33650 | 33600 | 33700 | 33600 | 46 |
| 325 | 20231012 | 140000 | 1785794700 | 33650 | 33650 | 33700 | 33650 | 289 |
| 326 | 20231012 | 135900 | 1776066300 | 33650 | 33600 | 33650 | 33600 | 100 |
| 327 | 20231012 | 135800 | 1772701650 | 33650 | 33650 | 33650 | 33600 | 234 |
| 328 | 20231012 | 135700 | 1764827900 | 33600 | 33650 | 33650 | 33600 | 68 |
| 329 | 20231012 | 135600 | 1762539850 | 33600 | 33600 | 33650 | 33600 | 129 |
| 330 | 20231012 | 135500 | 1758199300 | 33600 | 33650 | 33650 | 33600 | 62 |
| 331 | 20231012 | 135400 | 1756113250 | 33650 | 33650 | 33650 | 33600 | 157 |
| 332 | 20231012 | 135300 | 1750830400 | 33650 | 33650 | 33650 | 33600 | 128 |
| 333 | 20231012 | 135200 | 1746523350 | 33650 | 33650 | 33650 | 33600 | 65 |
| 334 | 20231012 | 135100 | 1744336250 | 33600 | 33600 | 33650 | 33600 | 100 |
| 335 | 20231012 | 135000 | 1740971600 | 33600 | 33650 | 33650 | 33600 | 107 |
| 336 | 20231012 | 134900 | 1737375300 | 33600 | 33650 | 33650 | 33600 | 137 |
| 337 | 20231012 | 134800 | 1732765500 | 33650 | 33600 | 33650 | 33600 | 6 |
| 338 | 20231012 | 134700 | 1732563850 | 33600 | 33700 | 33700 | 33600 | 709 |
| 339 | 20231012 | 134600 | 1708701150 | 33650 | 33750 | 33750 | 33650 | 85 |
| 340 | 20231012 | 134500 | 1705834850 | 33650 | 33650 | 33700 | 33650 | 115 |
| 341 | 20231012 | 134400 | 1701959750 | 33700 | 33700 | 33700 | 33650 | 132 |
| 342 | 20231012 | 134300 | 1697511550 | 33700 | 33700 | 33700 | 33650 | 158 |
| 343 | 20231012 | 134200 | 1692187000 | 33650 | 33650 | 33700 | 33650 | 77 |
| 344 | 20231012 | 134100 | 1689592400 | 33750 | 33750 | 33750 | 33650 | 434 |
| 345 | 20231012 | 134000 | 1674968500 | 33750 | 33700 | 33750 | 33700 | 302 |
| 346 | 20231012 | 133900 | 1664791050 | 33650 | 33750 | 33750 | 33650 | 37 |
| 347 | 20231012 | 133800 | 1663542400 | 33700 | 33700 | 33750 | 33650 | 173 |
| 348 | 20231012 | 133700 | 1657708850 | 33650 | 33700 | 33700 | 33650 | 45 |
| 349 | 20231012 | 133600 | 1656192800 | 33700 | 33700 | 33700 | 33650 | 224 |
| 350 | 20231012 | 133500 | 1648644200 | 33650 | 33750 | 33750 | 33650 | 75 |
| 351 | 20231012 | 133400 | 1646113150 | 33650 | 33650 | 33700 | 33650 | 50 |
| 352 | 20231012 | 133300 | 1644428500 | 33700 | 33700 | 33700 | 33650 | 219 |
| 353 | 20231012 | 133200 | 1637048300 | 33700 | 33750 | 33750 | 33650 | 87 |
| 354 | 20231012 | 133100 | 1634116550 | 33650 | 33650 | 33750 | 33650 | 515 |
| 355 | 20231012 | 133000 | 1616756600 | 33750 | 33700 | 33750 | 33650 | 66 |
| 356 | 20231012 | 132900 | 1614530550 | 33650 | 33700 | 33700 | 33650 | 261 |
| 357 | 20231012 | 132800 | 1605739450 | 33700 | 33700 | 33700 | 33600 | 27 |
| 358 | 20231012 | 132700 | 1604829750 | 33700 | 33600 | 33700 | 33600 | 203 |
| 359 | 20231012 | 132600 | 1597993500 | 33600 | 33700 | 33700 | 33600 | 25 |
| 360 | 20231012 | 132500 | 1597151300 | 33700 | 33700 | 33700 | 33600 | 129 |
| 361 | 20231012 | 132400 | 1592806950 | 33650 | 33650 | 33650 | 33600 | 246 |
| 362 | 20231012 | 132300 | 1584529250 | 33600 | 33700 | 33700 | 33600 | 346 |
| 363 | 20231012 | 132200 | 1572883750 | 33750 | 33700 | 33750 | 33700 | 225 |
| 364 | 20231012 | 132100 | 1565301150 | 33650 | 33700 | 33700 | 33650 | 69 |
| 365 | 20231012 | 132000 | 1562976000 | 33750 | 33650 | 33750 | 33650 | 96 |
| 366 | 20231012 | 131900 | 1559736500 | 33700 | 33650 | 33750 | 33650 | 36 |
| 367 | 20231012 | 131800 | 1558522500 | 33750 | 33750 | 33750 | 33700 | 298 |
| 368 | 20231012 | 131700 | 1548473350 | 33650 | 33750 | 33750 | 33650 | 44 |
| 369 | 20231012 | 131600 | 1546989200 | 33750 | 33650 | 33750 | 33650 | 109 |
| 370 | 20231012 | 131500 | 1543314050 | 33650 | 33750 | 33750 | 33650 | 280 |
| 371 | 20231012 | 131400 | 1533871450 | 33750 | 33750 | 33750 | 33750 | 22 |
| 372 | 20231012 | 131300 | 1533128950 | 33700 | 33750 | 33750 | 33700 | 100 |
| 373 | 20231012 | 131200 | 1529754150 | 33700 | 33700 | 33750 | 33700 | 144 |
| 374 | 20231012 | 131100 | 1524898100 | 33700 | 33750 | 33750 | 33700 | 137 |
| 375 | 20231012 | 131000 | 1520276550 | 33750 | 33700 | 33750 | 33700 | 28 |
| 376 | 20231012 | 130900 | 1519332850 | 33750 | 33750 | 33750 | 33750 | 134 |
| 377 | 20231012 | 130800 | 1514810350 | 33700 | 33700 | 33750 | 33700 | 232 |
| 378 | 20231012 | 130700 | 1506990900 | 33750 | 33750 | 33750 | 33700 | 112 |
| 379 | 20231012 | 130600 | 1503211000 | 33750 | 33800 | 33800 | 33700 | 528 |
| 380 | 20231012 | 130500 | 1485368950 | 33700 | 33700 | 33800 | 33700 | 46 |
| 381 | 20231012 | 130400 | 1483814700 | 33700 | 33800 | 33800 | 33700 | 106 |
| 382 | 20231012 | 130300 | 1480232100 | 33800 | 33700 | 33800 | 33700 | 127 |
| 383 | 20231012 | 130200 | 1475944500 | 33700 | 33750 | 33750 | 33700 | 96 |
| 384 | 20231012 | 130100 | 1472704650 | 33750 | 33800 | 33800 | 33700 | 126 |
| 385 | 20231012 | 130000 | 1468452400 | 33750 | 33750 | 33750 | 33700 | 350 |
| 386 | 20231012 | 125900 | 1456640050 | 33700 | 33750 | 33750 | 33700 | 41 |
| 387 | 20231012 | 125800 | 1455256400 | 33750 | 33750 | 33750 | 33700 | 200 |
| 388 | 20231012 | 125700 | 1448511600 | 33700 | 33750 | 33750 | 33700 | 115 |
| 389 | 20231012 | 125600 | 1444630500 | 33700 | 33700 | 33750 | 33700 | 35 |
| 390 | 20231012 | 125500 | 1443450050 | 33700 | 33700 | 33750 | 33700 | 121 |
| 391 | 20231012 | 125400 | 1439367550 | 33750 | 33750 | 33750 | 33700 | 65 |
| 392 | 20231012 | 125300 | 1437174050 | 33700 | 33700 | 33750 | 33700 | 242 |
| 393 | 20231012 | 125200 | 1429009100 | 33750 | 33700 | 33750 | 33700 | 34 |
| 394 | 20231012 | 125100 | 1427863250 | 33650 | 33700 | 33750 | 33650 | 161 |
| 395 | 20231012 | 125000 | 1422432100 | 33750 | 33700 | 33750 | 33650 | 28 |
| 396 | 20231012 | 124900 | 1421487650 | 33750 | 33700 | 33750 | 33700 | 227 |
| 397 | 20231012 | 124800 | 1413833000 | 33750 | 33700 | 33750 | 33700 | 348 |
| 398 | 20231012 | 124700 | 1402099200 | 33650 | 33700 | 33700 | 33650 | 29 |
| 399 | 20231012 | 124600 | 1401122200 | 33650 | 33650 | 33700 | 33650 | 114 |
| 400 | 20231012 | 124500 | 1397281350 | 33650 | 33650 | 33700 | 33650 | 5 |
| 401 | 20231012 | 124400 | 1397113050 | 33700 | 33800 | 33800 | 33700 | 224 |
| 402 | 20231012 | 124300 | 1389557150 | 33700 | 33800 | 33800 | 33700 | 57 |
| 403 | 20231012 | 124200 | 1387633650 | 33800 | 33700 | 33800 | 33700 | 115 |
| 404 | 20231012 | 124100 | 1383751700 | 33750 | 33800 | 33800 | 33700 | 261 |
| 405 | 20231012 | 124000 | 1374947550 | 33800 | 33750 | 33800 | 33750 | 141 |
| 406 | 20231012 | 123900 | 1370185200 | 33700 | 33800 | 33800 | 33700 | 144 |
| 407 | 20231012 | 123800 | 1365325800 | 33750 | 33700 | 33800 | 33700 | 787 |
| 408 | 20231012 | 123700 | 1338754050 | 33750 | 33750 | 33750 | 33700 | 135 |
| 409 | 20231012 | 123600 | 1334197950 | 33750 | 33700 | 33750 | 33650 | 296 |
| 410 | 20231012 | 123500 | 1324222750 | 33700 | 33700 | 33700 | 33650 | 324 |
| 411 | 20231012 | 123400 | 1313306700 | 33650 | 33700 | 33700 | 33650 | 42 |
| 412 | 20231012 | 123300 | 1311892200 | 33650 | 33700 | 33700 | 33650 | 124 |
| 413 | 20231012 | 123200 | 1307713650 | 33700 | 33650 | 33700 | 33650 | 60 |
| 414 | 20231012 | 123100 | 1305692650 | 33700 | 33700 | 33700 | 33650 | 101 |
| 415 | 20231012 | 123000 | 1302289050 | 33650 | 33700 | 33700 | 33650 | 22 |
| 416 | 20231012 | 122900 | 1301547750 | 33700 | 33650 | 33700 | 33650 | 153 |
| 417 | 20231012 | 122800 | 1296392600 | 33650 | 33700 | 33700 | 33650 | 97 |
| 418 | 20231012 | 122700 | 1293123900 | 33700 | 33750 | 33800 | 33700 | 621 |
| 419 | 20231012 | 122600 | 1272179100 | 33700 | 33750 | 33750 | 33700 | 229 |
| 420 | 20231012 | 122500 | 1264450750 | 33750 | 33700 | 33750 | 33700 | 29 |
| 421 | 20231012 | 122400 | 1263472250 | 33750 | 33700 | 33750 | 33700 | 139 |
| 422 | 20231012 | 122300 | 1258781750 | 33700 | 33700 | 33750 | 33700 | 135 |
| 423 | 20231012 | 122200 | 1254227050 | 33750 | 33750 | 33750 | 33700 | 168 |
| 424 | 20231012 | 122100 | 1248557150 | 33750 | 33700 | 33750 | 33700 | 87 |
| 425 | 20231012 | 122000 | 1245621350 | 33750 | 33750 | 33750 | 33700 | 175 |
| 426 | 20231012 | 121900 | 1239715800 | 33750 | 33700 | 33750 | 33700 | 107 |
| 427 | 20231012 | 121800 | 1236104850 | 33750 | 33750 | 33750 | 33750 | 37 |
| 428 | 20231012 | 121700 | 1234856100 | 33700 | 33750 | 33750 | 33700 | 167 |
| 429 | 20231012 | 121600 | 1229220100 | 33700 | 33750 | 33750 | 33700 | 60 |
| 430 | 20231012 | 121500 | 1227195450 | 33750 | 33700 | 33750 | 33700 | 126 |
| 431 | 20231012 | 121400 | 1222943100 | 33700 | 33750 | 33750 | 33700 | 81 |
| 432 | 20231012 | 121300 | 1220209600 | 33700 | 33750 | 33750 | 33700 | 78 |
| 433 | 20231012 | 121200 | 1217577300 | 33750 | 33700 | 33750 | 33700 | 27 |
| 434 | 20231012 | 121100 | 1216666300 | 33750 | 33650 | 33750 | 33650 | 227 |
| 435 | 20231012 | 121000 | 1209012450 | 33650 | 33700 | 33700 | 33650 | 126 |
| 436 | 20231012 | 120900 | 1204766400 | 33650 | 33750 | 33750 | 33650 | 325 |
| 437 | 20231012 | 120800 | 1193814650 | 33700 | 33750 | 33750 | 33700 | 380 |
| 438 | 20231012 | 120700 | 1181002000 | 33700 | 33750 | 33750 | 33700 | 30 |
| 439 | 20231012 | 120600 | 1179989900 | 33700 | 33750 | 33750 | 33700 | 178 |
| 440 | 20231012 | 120500 | 1173987650 | 33750 | 33750 | 33750 | 33700 | 95 |
| 441 | 20231012 | 120400 | 1170781550 | 33700 | 33750 | 33750 | 33700 | 144 |
| 442 | 20231012 | 120300 | 1165923300 | 33700 | 33700 | 33700 | 33650 | 85 |
| 443 | 20231012 | 120200 | 1163061000 | 33700 | 33650 | 33700 | 33650 | 182 |
| 444 | 20231012 | 120100 | 1156927850 | 33700 | 33700 | 33700 | 33650 | 158 |
| 445 | 20231012 | 120000 | 1151603300 | 33650 | 33650 | 33650 | 33600 | 69 |
| 446 | 20231012 | 115900 | 1149281600 | 33700 | 33700 | 33700 | 33600 | 136 |
| 447 | 20231012 | 115800 | 1144698900 | 33700 | 33700 | 33700 | 33600 | 110 |
| 448 | 20231012 | 115700 | 1140996450 | 33650 | 33600 | 33700 | 33600 | 99 |
| 449 | 20231012 | 115600 | 1137660550 | 33600 | 33700 | 33700 | 33600 | 66 |
| 450 | 20231012 | 115500 | 1135436850 | 33700 | 33650 | 33700 | 33600 | 323 |
| 451 | 20231012 | 115400 | 1124563350 | 33650 | 33650 | 33700 | 33650 | 5 |
| 452 | 20231012 | 115300 | 1124395050 | 33700 | 33700 | 33700 | 33700 | 185 |
| 453 | 20231012 | 115200 | 1118160550 | 33750 | 33750 | 33750 | 33700 | 256 |
| 454 | 20231012 | 115100 | 1109531250 | 33750 | 33700 | 33750 | 33700 | 104 |
| 455 | 20231012 | 115000 | 1106021800 | 33750 | 33700 | 33750 | 33700 | 92 |
| 456 | 20231012 | 114900 | 1102920300 | 33700 | 33750 | 33750 | 33650 | 229 |
| 457 | 20231012 | 114800 | 1095202750 | 33750 | 33750 | 33750 | 33700 | 172 |
| 458 | 20231012 | 114700 | 1089401800 | 33700 | 33700 | 33700 | 33700 | 9 |
| 459 | 20231012 | 114600 | 1089098500 | 33750 | 33750 | 33750 | 33700 | 139 |
| 460 | 20231012 | 114500 | 1084407400 | 33750 | 33700 | 33750 | 33700 | 61 |
| 461 | 20231012 | 114400 | 1082350650 | 33700 | 33750 | 33750 | 33700 | 131 |
| 462 | 20231012 | 114300 | 1077931300 | 33750 | 33700 | 33750 | 33700 | 87 |
| 463 | 20231012 | 114200 | 1074996350 | 33750 | 33750 | 33750 | 33700 | 101 |
| 464 | 20231012 | 114100 | 1071587850 | 33700 | 33700 | 33750 | 33700 | 132 |
| 465 | 20231012 | 114000 | 1067135800 | 33750 | 33750 | 33750 | 33700 | 775 |
| 466 | 20231012 | 113900 | 1041014050 | 33750 | 33750 | 33750 | 33700 | 127 |
| 467 | 20231012 | 113800 | 1036728000 | 33750 | 33700 | 33750 | 33700 | 55 |
| 468 | 20231012 | 113700 | 1034872000 | 33700 | 33700 | 33750 | 33700 | 175 |
| 469 | 20231012 | 113600 | 1028966100 | 33750 | 33750 | 33750 | 33700 | 51 |
| 470 | 20231012 | 113500 | 1027244950 | 33700 | 33700 | 33750 | 33700 | 113 |
| 471 | 20231012 | 113400 | 1023431850 | 33750 | 33750 | 33750 | 33700 | 112 |
| 472 | 20231012 | 113300 | 1019652250 | 33750 | 33700 | 33750 | 33700 | 115 |
| 473 | 20231012 | 113200 | 1015771250 | 33750 | 33750 | 33750 | 33750 | 122 |
| 474 | 20231012 | 113100 | 1011653750 | 33700 | 33750 | 33750 | 33700 | 105 |
| 475 | 20231012 | 113000 | 1008110150 | 33700 | 33750 | 33750 | 33700 | 132 |
| 476 | 20231012 | 112900 | 1003655600 | 33750 | 33750 | 33750 | 33700 | 51 |
| 477 | 20231012 | 112800 | 1001934550 | 33750 | 33750 | 33750 | 33700 | 140 |
| 478 | 20231012 | 112700 | 997209650 | 33700 | 33700 | 33750 | 33700 | 74 |
| 479 | 20231012 | 112600 | 994712450 | 33700 | 33700 | 33750 | 33700 | 99 |
| 480 | 20231012 | 112500 | 991371500 | 33750 | 33700 | 33750 | 33700 | 65 |
| 481 | 20231012 | 112400 | 989177900 | 33750 | 33700 | 33750 | 33700 | 108 |
| 482 | 20231012 | 112300 | 985533700 | 33750 | 33700 | 33750 | 33700 | 170 |
| 483 | 20231012 | 112200 | 979803550 | 33650 | 33700 | 33700 | 33650 | 96 |
| 484 | 20231012 | 112100 | 976569450 | 33700 | 33700 | 33700 | 33650 | 101 |
| 485 | 20231012 | 112000 | 973166000 | 33700 | 33650 | 33700 | 33650 | 26 |
| 486 | 20231012 | 111900 | 972289900 | 33650 | 33750 | 33750 | 33650 | 383 |
| 487 | 20231012 | 111800 | 959381250 | 33700 | 33700 | 33750 | 33700 | 31 |
| 488 | 20231012 | 111700 | 958336450 | 33700 | 33700 | 33700 | 33650 | 211 |
| 489 | 20231012 | 111600 | 951225950 | 33650 | 33650 | 33700 | 33650 | 74 |
| 490 | 20231012 | 111500 | 948732550 | 33700 | 33700 | 33700 | 33650 | 134 |
| 491 | 20231012 | 111400 | 944216800 | 33650 | 33700 | 33700 | 33650 | 40 |
| 492 | 20231012 | 111300 | 942869400 | 33700 | 33700 | 33700 | 33650 | 182 |
| 493 | 20231012 | 111200 | 936736200 | 33700 | 33700 | 33700 | 33650 | 80 |
| 494 | 20231012 | 111100 | 934040450 | 33650 | 33650 | 33650 | 33650 | 1 |
| 495 | 20231012 | 111000 | 934006800 | 33650 | 33700 | 33700 | 33650 | 117 |
| 496 | 20231012 | 110900 | 930064050 | 33650 | 33650 | 33700 | 33650 | 31 |
| 497 | 20231012 | 110800 | 929020800 | 33650 | 33700 | 33700 | 33650 | 187 |
| 498 | 20231012 | 110700 | 922724600 | 33650 | 33650 | 33650 | 33650 | 152 |
| 499 | 20231012 | 110600 | 917609800 | 33700 | 33650 | 33700 | 33650 | 89 |
| 500 | 20231012 | 110500 | 914611300 | 33650 | 33650 | 33650 | 33650 | 18 |
| 501 | 20231012 | 110400 | 914005600 | 33700 | 33700 | 33700 | 33650 | 115 |
| 502 | 20231012 | 110300 | 910130200 | 33650 | 33700 | 33700 | 33650 | 187 |
| 503 | 20231012 | 110200 | 903828950 | 33750 | 33700 | 33750 | 33700 | 144 |
| 504 | 20231012 | 110100 | 898976100 | 33700 | 33700 | 33750 | 33700 | 79 |
| 505 | 20231012 | 110000 | 896310200 | 33750 | 33750 | 33750 | 33700 | 209 |
| 506 | 20231012 | 105900 | 889257650 | 33750 | 33800 | 33800 | 33750 | 244 |
| 507 | 20231012 | 105800 | 881019050 | 33750 | 33800 | 33800 | 33750 | 627 |
| 508 | 20231012 | 105700 | 859855850 | 33750 | 33800 | 33800 | 33750 | 146 |
| 509 | 20231012 | 105600 | 854921400 | 33750 | 33750 | 33800 | 33750 | 20 |
| 510 | 20231012 | 105500 | 854245650 | 33800 | 33800 | 33800 | 33750 | 111 |
| 511 | 20231012 | 105400 | 850494150 | 33800 | 33800 | 33800 | 33750 | 131 |
| 512 | 20231012 | 105300 | 846066600 | 33750 | 33800 | 33800 | 33750 | 33 |
| 513 | 20231012 | 105200 | 844951300 | 33750 | 33800 | 33800 | 33750 | 74 |
| 514 | 20231012 | 105100 | 842450250 | 33800 | 33800 | 33800 | 33750 | 45 |
| 515 | 20231012 | 105000 | 840929350 | 33750 | 33750 | 33800 | 33750 | 91 |
| 516 | 20231012 | 104900 | 837854500 | 33800 | 33750 | 33800 | 33750 | 15 |
| 517 | 20231012 | 104800 | 837348200 | 33800 | 33800 | 33800 | 33750 | 366 |
| 518 | 20231012 | 104700 | 824989450 | 33750 | 33750 | 33800 | 33750 | 11 |
| 519 | 20231012 | 104600 | 824618150 | 33750 | 33750 | 33800 | 33750 | 130 |
| 520 | 20231012 | 104500 | 820226900 | 33800 | 33750 | 33800 | 33750 | 132 |
| 521 | 20231012 | 104400 | 815765500 | 33750 | 33750 | 33800 | 33750 | 35 |
| 522 | 20231012 | 104300 | 814584000 | 33750 | 33800 | 33800 | 33750 | 77 |
| 523 | 20231012 | 104200 | 811981650 | 33700 | 33800 | 33800 | 33700 | 256 |
| 524 | 20231012 | 104100 | 803337300 | 33800 | 33750 | 33800 | 33750 | 122 |
| 525 | 20231012 | 104000 | 799216200 | 33750 | 33750 | 33800 | 33700 | 323 |
| 526 | 20231012 | 103900 | 788313500 | 33700 | 33750 | 33750 | 33700 | 202 |
| 527 | 20231012 | 103800 | 781496300 | 33750 | 33750 | 33800 | 33700 | 190 |
| 528 | 20231012 | 103700 | 775083100 | 33700 | 33700 | 33750 | 33700 | 250 |
| 529 | 20231012 | 103600 | 766645800 | 33750 | 33750 | 33750 | 33700 | 335 |
| 530 | 20231012 | 103500 | 755344850 | 33750 | 33700 | 33750 | 33700 | 2953 |
| 531 | 20231012 | 103400 | 655815500 | 33700 | 33700 | 33700 | 33650 | 147 |
| 532 | 20231012 | 103300 | 650861700 | 33700 | 33700 | 33700 | 33700 | 91 |
| 533 | 20231012 | 103200 | 647795000 | 33700 | 33700 | 33700 | 33650 | 111 |
| 534 | 20231012 | 103100 | 644054400 | 33700 | 33700 | 33700 | 33700 | 249 |
| 535 | 20231012 | 103000 | 635663100 | 33650 | 33650 | 33700 | 33650 | 215 |
| 536 | 20231012 | 102900 | 628422650 | 33700 | 33700 | 33700 | 33650 | 100 |
| 537 | 20231012 | 102800 | 625052700 | 33650 | 33650 | 33700 | 33650 | 123 |
| 538 | 20231012 | 102700 | 620907950 | 33650 | 33700 | 33700 | 33650 | 85 |
| 539 | 20231012 | 102600 | 618043550 | 33700 | 33700 | 33700 | 33650 | 92 |
| 540 | 20231012 | 102500 | 614943400 | 33700 | 33700 | 33700 | 33700 | 104 |
| 541 | 20231012 | 102400 | 611438600 | 33700 | 33700 | 33700 | 33650 | 43 |
| 542 | 20231012 | 102300 | 609989550 | 33700 | 33700 | 33700 | 33700 | 73 |
| 543 | 20231012 | 102200 | 607529450 | 33700 | 33650 | 33700 | 33650 | 3 |
| 544 | 20231012 | 102100 | 607428400 | 33700 | 33700 | 33700 | 33650 | 320 |
| 545 | 20231012 | 102000 | 596654750 | 33700 | 33650 | 33700 | 33650 | 2 |
| 546 | 20231012 | 101900 | 596587400 | 33700 | 33650 | 33700 | 33650 | 73 |
| 547 | 20231012 | 101800 | 594127350 | 33700 | 33750 | 33750 | 33650 | 497 |
| 548 | 20231012 | 101700 | 577374300 | 33750 | 33700 | 33750 | 33700 | 178 |
| 549 | 20231012 | 101600 | 571370000 | 33750 | 33700 | 33750 | 33700 | 253 |
| 550 | 20231012 | 101500 | 562835450 | 33750 | 33700 | 33750 | 33700 | 1028 |
| 551 | 20231012 | 101400 | 528189850 | 33700 | 33650 | 33700 | 33650 | 162 |
| 552 | 20231012 | 101300 | 522732000 | 33700 | 33700 | 33700 | 33700 | 66 |
| 553 | 20231012 | 101200 | 520507800 | 33700 | 33700 | 33700 | 33700 | 128 |
| 554 | 20231012 | 101100 | 516194200 | 33700 | 33700 | 33700 | 33650 | 21 |
| 555 | 20231012 | 101000 | 515486650 | 33700 | 33650 | 33700 | 33650 | 446 |
| 556 | 20231012 | 100900 | 500473450 | 33650 | 33650 | 33650 | 33650 | 3 |
| 557 | 20231012 | 100800 | 500372500 | 33650 | 33550 | 33650 | 33550 | 645 |
| 558 | 20231012 | 100700 | 478697250 | 33600 | 33600 | 33600 | 33600 | 82 |
| 559 | 20231012 | 100600 | 475942050 | 33550 | 33550 | 33550 | 33550 | 2 |
| 560 | 20231012 | 100500 | 475874950 | 33650 | 33650 | 33650 | 33600 | 215 |
| 561 | 20231012 | 100400 | 468645250 | 33600 | 33600 | 33600 | 33600 | 11 |
| 562 | 20231012 | 100300 | 468275650 | 33600 | 33600 | 33650 | 33600 | 115 |
| 563 | 20231012 | 100200 | 464411550 | 33450 | 33600 | 33600 | 33450 | 356 |
| 564 | 20231012 | 100100 | 452482100 | 33600 | 33550 | 33600 | 33550 | 94 |
| 565 | 20231012 | 100000 | 449324850 | 33550 | 33600 | 33600 | 33550 | 26 |
| 566 | 20231012 | 095900 | 448451800 | 33600 | 33550 | 33600 | 33400 | 279 |
| 567 | 20231012 | 095800 | 439104700 | 33550 | 33550 | 33550 | 33550 | 72 |
| 568 | 20231012 | 095700 | 436689100 | 33500 | 33500 | 33500 | 33500 | 64 |
| 569 | 20231012 | 095600 | 434545100 | 33500 | 33500 | 33550 | 33500 | 74 |
| 570 | 20231012 | 095500 | 432062500 | 33550 | 33600 | 33600 | 33550 | 1392 |
| 571 | 20231012 | 095400 | 385291800 | 33650 | 33650 | 33650 | 33650 | 223 |
| 572 | 20231012 | 095300 | 377787850 | 33600 | 33600 | 33650 | 33600 | 823 |
| 573 | 20231012 | 095200 | 350125000 | 33550 | 33450 | 33550 | 33350 | 773 |
| 574 | 20231012 | 095100 | 324281150 | 33450 | 33500 | 33500 | 33450 | 93 |
| 575 | 20231012 | 095000 | 321169150 | 33500 | 33450 | 33500 | 33450 | 117 |
| 576 | 20231012 | 094900 | 317251950 | 33450 | 33500 | 33500 | 33450 | 87 |
| 577 | 20231012 | 094800 | 314338200 | 33500 | 33450 | 33500 | 33450 | 30 |
| 578 | 20231012 | 094700 | 313333850 | 33400 | 33450 | 33450 | 33400 | 263 |
| 579 | 20231012 | 094600 | 304539450 | 33400 | 33450 | 33450 | 33400 | 67 |
| 580 | 20231012 | 094500 | 302300400 | 33450 | 33450 | 33450 | 33450 | 73 |
| 581 | 20231012 | 094400 | 299858550 | 33400 | 33400 | 33400 | 33400 | 91 |
| 582 | 20231012 | 094300 | 296819150 | 33400 | 33400 | 33400 | 33350 | 171 |
| 583 | 20231012 | 094200 | 291109300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 584 | 20231012 | 094100 | 291109300 | 33400 | 33400 | 33450 | 33300 | 221 |
| 585 | 20231012 | 094000 | 283733800 | 33400 | 33400 | 33400 | 33400 | 118 |
| 586 | 20231012 | 093900 | 279792600 | 33400 | 33400 | 33400 | 33300 | 475 |
| 587 | 20231012 | 093800 | 263938100 | 33400 | 33500 | 33500 | 33400 | 965 |
| 588 | 20231012 | 093700 | 231653650 | 33450 | 33450 | 33500 | 33450 | 52 |
| 589 | 20231012 | 093600 | 229913450 | 33450 | 33500 | 33500 | 33450 | 188 |
| 590 | 20231012 | 093500 | 223620450 | 33500 | 33500 | 33500 | 33500 | 3 |
| 591 | 20231012 | 093400 | 223519950 | 33450 | 33500 | 33500 | 33450 | 73 |
| 592 | 20231012 | 093300 | 221074500 | 33500 | 33500 | 33500 | 33500 | 5 |
| 593 | 20231012 | 093200 | 220907000 | 33500 | 33450 | 33500 | 33450 | 98 |
| 594 | 20231012 | 093100 | 217625000 | 33450 | 33550 | 33550 | 33450 | 215 |
| 595 | 20231012 | 093000 | 210424150 | 33550 | 33550 | 33550 | 33550 | 75 |
| 596 | 20231012 | 092900 | 207907900 | 33550 | 33550 | 33550 | 33500 | 161 |
| 597 | 20231012 | 092800 | 202509350 | 33550 | 33550 | 33550 | 33550 | 2 |
| 598 | 20231012 | 092700 | 202442250 | 33500 | 33500 | 33500 | 33500 | 43 |
| 599 | 20231012 | 092600 | 201001750 | 33450 | 33500 | 33500 | 33450 | 6 |
| 600 | 20231012 | 092500 | 200800800 | 33500 | 33500 | 33500 | 33500 | 81 |
| 601 | 20231012 | 092400 | 198087300 | 33450 | 33500 | 33550 | 33450 | 446 |
| 602 | 20231012 | 092300 | 183145950 | 33600 | 33600 | 33600 | 33500 | 198 |
| 603 | 20231012 | 092200 | 176496550 | 33600 | 33600 | 33600 | 33500 | 32 |
| 604 | 20231012 | 092100 | 175421550 | 33600 | 33550 | 33600 | 33550 | 376 |
| 605 | 20231012 | 092000 | 162799500 | 33500 | 33550 | 33550 | 33500 | 187 |
| 606 | 20231012 | 091900 | 156528800 | 33500 | 33550 | 33550 | 33500 | 153 |
| 607 | 20231012 | 091800 | 151401250 | 33550 | 33550 | 33550 | 33550 | 149 |
| 608 | 20231012 | 091700 | 146402300 | 33550 | 33550 | 33550 | 33500 | 125 |
| 609 | 20231012 | 091600 | 142209500 | 33500 | 33500 | 33550 | 33500 | 137 |
| 610 | 20231012 | 091500 | 137616350 | 33500 | 33550 | 33550 | 33500 | 212 |
| 611 | 20231012 | 091400 | 130513750 | 33550 | 33550 | 33550 | 33550 | 101 |
| 612 | 20231012 | 091300 | 127125200 | 33500 | 33500 | 33500 | 33500 | 31 |
| 613 | 20231012 | 091200 | 126086700 | 33500 | 33600 | 33600 | 33500 | 460 |
| 614 | 20231012 | 091100 | 110651250 | 33600 | 33700 | 33700 | 33600 | 73 |
| 615 | 20231012 | 091000 | 108191350 | 33700 | 33700 | 33700 | 33700 | 1 |
| 616 | 20231012 | 090900 | 108157650 | 33700 | 33650 | 33700 | 33600 | 280 |
| 617 | 20231012 | 090800 | 98733350 | 33650 | 33600 | 33700 | 33600 | 197 |
| 618 | 20231012 | 090700 | 92101550 | 33700 | 33650 | 33700 | 33650 | 339 |
| 619 | 20231012 | 090600 | 80682800 | 33650 | 33650 | 33650 | 33650 | 142 |
| 620 | 20231012 | 090500 | 75904500 | 33650 | 33650 | 33650 | 33550 | 327 |
| 621 | 20231012 | 090400 | 64904900 | 33650 | 33550 | 33650 | 33550 | 408 |
| 622 | 20231012 | 090300 | 51191650 | 33650 | 33600 | 33650 | 33500 | 217 |
| 623 | 20231012 | 090200 | 43900200 | 33600 | 33600 | 33600 | 33600 | 1 |
| 624 | 20231012 | 090100 | 43866600 | 33600 | 33500 | 33600 | 33450 | 801 |
| 625 | 20231012 | 090000 | 17043850 | 33500 | 33800 | 33800 | 33500 | 505 |