31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 194000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 3449 |
| 3 | 20231019 | 193900 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 4 | 20231019 | 193800 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 5 | 20231019 | 193700 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 6 | 20231019 | 193600 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 7 | 20231019 | 193500 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 8 | 20231019 | 193400 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 9 | 20231019 | 193300 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 10 | 20231019 | 193200 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 11 | 20231019 | 193100 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 12 | 20231019 | 193000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 13 | 20231019 | 192900 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 14 | 20231019 | 192800 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 15 | 20231019 | 192700 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 16 | 20231019 | 192600 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 17 | 20231019 | 192500 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 18 | 20231019 | 192400 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 19 | 20231019 | 192300 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 20 | 20231019 | 192200 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 21 | 20231019 | 192100 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 22 | 20231019 | 192000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 23 | 20231019 | 191900 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 24 | 20231019 | 191800 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 25 | 20231019 | 191700 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 26 | 20231019 | 191600 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 27 | 20231019 | 191500 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 28 | 20231019 | 191400 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 29 | 20231019 | 191300 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 30 | 20231019 | 191200 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 31 | 20231019 | 191100 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 32 | 20231019 | 191000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 3449 |
| 33 | 20231019 | 190900 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 34 | 20231019 | 190800 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 35 | 20231019 | 190700 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 36 | 20231019 | 190600 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 37 | 20231019 | 190500 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 38 | 20231019 | 190400 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 39 | 20231019 | 190300 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 40 | 20231019 | 190200 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 41 | 20231019 | 190100 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 42 | 20231019 | 190000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 43 | 20231019 | 185900 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 44 | 20231019 | 185800 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 45 | 20231019 | 185700 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 46 | 20231019 | 185600 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 47 | 20231019 | 185500 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 48 | 20231019 | 185400 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 49 | 20231019 | 185300 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 50 | 20231019 | 185200 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 51 | 20231019 | 185100 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 52 | 20231019 | 185000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 53 | 20231019 | 184900 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 54 | 20231019 | 184800 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 55 | 20231019 | 184700 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 56 | 20231019 | 184600 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 57 | 20231019 | 184500 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 58 | 20231019 | 184400 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 59 | 20231019 | 184300 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 60 | 20231019 | 184200 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 61 | 20231019 | 184100 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 62 | 20231019 | 184000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 3449 |
| 63 | 20231019 | 183900 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 64 | 20231019 | 183800 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 65 | 20231019 | 183700 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 66 | 20231019 | 183600 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 67 | 20231019 | 183500 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 68 | 20231019 | 183400 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 69 | 20231019 | 183300 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 70 | 20231019 | 183200 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 71 | 20231019 | 183100 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 72 | 20231019 | 183000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 73 | 20231019 | 182900 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 74 | 20231019 | 182800 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 75 | 20231019 | 182700 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 76 | 20231019 | 182600 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 77 | 20231019 | 182500 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 78 | 20231019 | 182400 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 79 | 20231019 | 182300 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 80 | 20231019 | 182200 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 81 | 20231019 | 182100 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 82 | 20231019 | 182000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 83 | 20231019 | 181900 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 84 | 20231019 | 181800 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 85 | 20231019 | 181700 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 86 | 20231019 | 181600 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 87 | 20231019 | 181500 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 88 | 20231019 | 181400 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 89 | 20231019 | 181300 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 90 | 20231019 | 181200 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 91 | 20231019 | 181100 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 92 | 20231019 | 181000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 3449 |
| 93 | 20231019 | 180900 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 94 | 20231019 | 180800 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 95 | 20231019 | 180700 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 96 | 20231019 | 180600 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 97 | 20231019 | 180500 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 98 | 20231019 | 180400 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 99 | 20231019 | 180300 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 100 | 20231019 | 180200 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 101 | 20231019 | 180100 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 102 | 20231019 | 180000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 103 | 20231019 | 175900 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 104 | 20231019 | 175800 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 105 | 20231019 | 175700 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 106 | 20231019 | 175600 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 107 | 20231019 | 175500 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 108 | 20231019 | 175400 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 109 | 20231019 | 175300 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 110 | 20231019 | 175200 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 111 | 20231019 | 175100 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 112 | 20231019 | 175000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 113 | 20231019 | 174900 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 114 | 20231019 | 174800 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 115 | 20231019 | 174700 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 116 | 20231019 | 174600 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 117 | 20231019 | 174500 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 118 | 20231019 | 174400 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 119 | 20231019 | 174300 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 120 | 20231019 | 174200 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 121 | 20231019 | 174100 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 122 | 20231019 | 174000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 3449 |
| 123 | 20231019 | 173900 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 124 | 20231019 | 173800 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 125 | 20231019 | 173700 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 126 | 20231019 | 173600 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 127 | 20231019 | 173500 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 128 | 20231019 | 173400 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 129 | 20231019 | 173300 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 130 | 20231019 | 173200 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 131 | 20231019 | 173100 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 132 | 20231019 | 173000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 133 | 20231019 | 172900 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 134 | 20231019 | 172800 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 135 | 20231019 | 172700 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 136 | 20231019 | 172600 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 137 | 20231019 | 172500 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 138 | 20231019 | 172400 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 139 | 20231019 | 172300 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 140 | 20231019 | 172200 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 141 | 20231019 | 172100 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 142 | 20231019 | 172000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 143 | 20231019 | 171900 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 144 | 20231019 | 171800 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 145 | 20231019 | 171700 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 146 | 20231019 | 171600 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 147 | 20231019 | 171500 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 148 | 20231019 | 171400 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 149 | 20231019 | 171300 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 150 | 20231019 | 171200 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 151 | 20231019 | 171100 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 152 | 20231019 | 171000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 3449 |
| 153 | 20231019 | 170900 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 154 | 20231019 | 170800 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 155 | 20231019 | 170700 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 156 | 20231019 | 170600 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 157 | 20231019 | 170500 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 158 | 20231019 | 170400 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 159 | 20231019 | 170300 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 160 | 20231019 | 170200 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 161 | 20231019 | 170100 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 162 | 20231019 | 170000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 163 | 20231019 | 165900 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 164 | 20231019 | 165800 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 165 | 20231019 | 165700 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 166 | 20231019 | 165600 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 167 | 20231019 | 165500 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 168 | 20231019 | 165400 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 169 | 20231019 | 165300 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 170 | 20231019 | 165200 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 171 | 20231019 | 165100 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 172 | 20231019 | 165000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 173 | 20231019 | 164900 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 174 | 20231019 | 164800 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 175 | 20231019 | 164700 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 176 | 20231019 | 164600 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 177 | 20231019 | 164500 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 178 | 20231019 | 164400 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 179 | 20231019 | 164300 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 180 | 20231019 | 164200 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 181 | 20231019 | 164100 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 182 | 20231019 | 164000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 3449 |
| 183 | 20231019 | 163900 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 184 | 20231019 | 163800 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 185 | 20231019 | 163700 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 186 | 20231019 | 163600 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 187 | 20231019 | 163500 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 188 | 20231019 | 163400 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 189 | 20231019 | 163300 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 190 | 20231019 | 163200 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 191 | 20231019 | 163100 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 192 | 20231019 | 163000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 193 | 20231019 | 162900 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 194 | 20231019 | 162800 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 195 | 20231019 | 162700 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 196 | 20231019 | 162600 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 197 | 20231019 | 162500 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 198 | 20231019 | 162400 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 199 | 20231019 | 162300 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 200 | 20231019 | 162200 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 201 | 20231019 | 162100 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 202 | 20231019 | 162000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 203 | 20231019 | 161900 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 204 | 20231019 | 161800 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 205 | 20231019 | 161700 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 206 | 20231019 | 161600 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 207 | 20231019 | 161500 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 208 | 20231019 | 161400 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 209 | 20231019 | 161300 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 210 | 20231019 | 161200 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 211 | 20231019 | 161100 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 212 | 20231019 | 161000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 3449 |
| 213 | 20231019 | 160900 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 214 | 20231019 | 160800 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 215 | 20231019 | 160700 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 216 | 20231019 | 160600 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 217 | 20231019 | 160500 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 218 | 20231019 | 160400 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 219 | 20231019 | 160300 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 220 | 20231019 | 160200 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 221 | 20231019 | 160100 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 222 | 20231019 | 160000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 223 | 20231019 | 155900 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 224 | 20231019 | 155800 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 225 | 20231019 | 155700 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 226 | 20231019 | 155600 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 227 | 20231019 | 155500 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 228 | 20231019 | 155400 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 229 | 20231019 | 155300 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 230 | 20231019 | 155200 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 231 | 20231019 | 155100 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 232 | 20231019 | 155000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 233 | 20231019 | 154900 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 234 | 20231019 | 154800 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 235 | 20231019 | 154700 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 236 | 20231019 | 154600 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 237 | 20231019 | 154500 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 238 | 20231019 | 154400 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 239 | 20231019 | 154300 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 240 | 20231019 | 154200 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 241 | 20231019 | 154100 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 242 | 20231019 | 154000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 3449 |
| 243 | 20231019 | 153900 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 244 | 20231019 | 153800 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 245 | 20231019 | 153700 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 246 | 20231019 | 153600 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 247 | 20231019 | 153500 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 248 | 20231019 | 153400 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 249 | 20231019 | 153300 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 250 | 20231019 | 153200 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 251 | 20231019 | 153100 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 252 | 20231019 | 153000 | 1348297010 | 5800 | 5800 | 5800 | 5800 | 3449 |
| 253 | 20231019 | 152900 | 1328292810 | 5860 | 5860 | 5860 | 5860 | 0 |
| 254 | 20231019 | 152800 | 1328292810 | 5860 | 5860 | 5860 | 5860 | 0 |
| 255 | 20231019 | 152700 | 1328292810 | 5860 | 5860 | 5860 | 5860 | 0 |
| 256 | 20231019 | 152600 | 1328292810 | 5860 | 5860 | 5860 | 5860 | 0 |
| 257 | 20231019 | 152500 | 1328292810 | 5860 | 5860 | 5860 | 5860 | 0 |
| 258 | 20231019 | 152400 | 1328292810 | 5860 | 5860 | 5860 | 5860 | 0 |
| 259 | 20231019 | 152300 | 1328292810 | 5860 | 5860 | 5860 | 5860 | 0 |
| 260 | 20231019 | 152200 | 1328292810 | 5860 | 5860 | 5860 | 5860 | 0 |
| 261 | 20231019 | 152100 | 1328292810 | 5860 | 5860 | 5860 | 5860 | 0 |
| 262 | 20231019 | 152000 | 1328292810 | 5860 | 5860 | 5860 | 5860 | 0 |
| 263 | 20231019 | 151900 | 1328292810 | 5860 | 5800 | 5860 | 5800 | 3982 |
| 264 | 20231019 | 151800 | 1305156100 | 5790 | 5790 | 5830 | 5790 | 1652 |
| 265 | 20231019 | 151700 | 1295585020 | 5800 | 5790 | 5800 | 5790 | 305 |
| 266 | 20231019 | 151600 | 1293817020 | 5830 | 5800 | 5830 | 5790 | 858 |
| 267 | 20231019 | 151500 | 1288839730 | 5830 | 5830 | 5830 | 5830 | 1 |
| 268 | 20231019 | 151400 | 1288833900 | 5800 | 5800 | 5800 | 5800 | 51 |
| 269 | 20231019 | 151300 | 1288538100 | 5800 | 5830 | 5830 | 5800 | 584 |
| 270 | 20231019 | 151200 | 1285143830 | 5830 | 5830 | 5830 | 5830 | 215 |
| 271 | 20231019 | 151100 | 1283890380 | 5830 | 5830 | 5830 | 5830 | 909 |
| 272 | 20231019 | 151000 | 1278590910 | 5800 | 5810 | 5810 | 5800 | 1705 |
| 273 | 20231019 | 150900 | 1268699340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 274 | 20231019 | 150800 | 1268699340 | 5800 | 5830 | 5830 | 5800 | 248 |
| 275 | 20231019 | 150700 | 1267256980 | 5810 | 5820 | 5820 | 5810 | 30 |
| 276 | 20231019 | 150600 | 1267082480 | 5830 | 5810 | 5830 | 5810 | 900 |
| 277 | 20231019 | 150500 | 1261845480 | 5810 | 5810 | 5810 | 5800 | 750 |
| 278 | 20231019 | 150400 | 1257489970 | 5830 | 5830 | 5830 | 5830 | 1 |
| 279 | 20231019 | 150300 | 1257484140 | 5800 | 5800 | 5810 | 5800 | 355 |
| 280 | 20231019 | 150200 | 1255425040 | 5800 | 5800 | 5800 | 5800 | 0 |
| 281 | 20231019 | 150100 | 1255425040 | 5800 | 5800 | 5800 | 5800 | 0 |
| 282 | 20231019 | 150000 | 1255425040 | 5800 | 5800 | 5800 | 5790 | 4470 |
| 283 | 20231019 | 145900 | 1229509450 | 5800 | 5800 | 5800 | 5800 | 200 |
| 284 | 20231019 | 145800 | 1228349450 | 5800 | 5830 | 5830 | 5800 | 260 |
| 285 | 20231019 | 145700 | 1226840720 | 5830 | 5810 | 5830 | 5800 | 441 |
| 286 | 20231019 | 145600 | 1224272670 | 5800 | 5800 | 5800 | 5800 | 100 |
| 287 | 20231019 | 145500 | 1223692670 | 5810 | 5830 | 5830 | 5810 | 390 |
| 288 | 20231019 | 145400 | 1221426750 | 5840 | 5830 | 5840 | 5830 | 402 |
| 289 | 20231019 | 145300 | 1219083070 | 5830 | 5810 | 5840 | 5800 | 3042 |
| 290 | 20231019 | 145200 | 1201357100 | 5810 | 5820 | 5820 | 5810 | 853 |
| 291 | 20231019 | 145100 | 1196392650 | 5820 | 5810 | 5820 | 5810 | 122 |
| 292 | 20231019 | 145000 | 1195683810 | 5820 | 5820 | 5820 | 5820 | 1 |
| 293 | 20231019 | 144900 | 1195677990 | 5830 | 5830 | 5830 | 5830 | 6 |
| 294 | 20231019 | 144800 | 1195643010 | 5830 | 5830 | 5830 | 5830 | 487 |
| 295 | 20231019 | 144700 | 1192803800 | 5840 | 5840 | 5840 | 5840 | 20 |
| 296 | 20231019 | 144600 | 1192687000 | 5840 | 5840 | 5840 | 5840 | 0 |
| 297 | 20231019 | 144500 | 1192687000 | 5840 | 5860 | 5860 | 5840 | 2227 |
| 298 | 20231019 | 144400 | 1179678860 | 5850 | 5850 | 5850 | 5850 | 209 |
| 299 | 20231019 | 144300 | 1178456210 | 5850 | 5850 | 5850 | 5850 | 386 |
| 300 | 20231019 | 144200 | 1176198110 | 5850 | 5870 | 5870 | 5850 | 61 |
| 301 | 20231019 | 144100 | 1175841060 | 5870 | 5870 | 5870 | 5870 | 41 |
| 302 | 20231019 | 144000 | 1175600390 | 5840 | 5840 | 5840 | 5840 | 357 |
| 303 | 20231019 | 143900 | 1173515510 | 5840 | 5840 | 5840 | 5840 | 120 |
| 304 | 20231019 | 143800 | 1172814710 | 5840 | 5840 | 5840 | 5840 | 587 |
| 305 | 20231019 | 143700 | 1169386630 | 5840 | 5800 | 5840 | 5800 | 560 |
| 306 | 20231019 | 143600 | 1166118230 | 5800 | 5800 | 5800 | 5800 | 104 |
| 307 | 20231019 | 143500 | 1165515030 | 5800 | 5800 | 5800 | 5800 | 867 |
| 308 | 20231019 | 143400 | 1160486430 | 5800 | 5810 | 5810 | 5800 | 5200 |
| 309 | 20231019 | 143300 | 1130305570 | 5830 | 5820 | 5830 | 5820 | 534 |
| 310 | 20231019 | 143200 | 1127195540 | 5820 | 5830 | 5830 | 5820 | 607 |
| 311 | 20231019 | 143100 | 1123659360 | 5820 | 5820 | 5820 | 5820 | 0 |
| 312 | 20231019 | 143000 | 1123659360 | 5820 | 5830 | 5830 | 5820 | 896 |
| 313 | 20231019 | 142900 | 1118444360 | 5830 | 5830 | 5830 | 5830 | 38 |
| 314 | 20231019 | 142800 | 1118222820 | 5830 | 5830 | 5830 | 5830 | 622 |
| 315 | 20231019 | 142700 | 1114596560 | 5840 | 5830 | 5840 | 5830 | 1196 |
| 316 | 20231019 | 142600 | 1107613880 | 5840 | 5840 | 5840 | 5840 | 0 |
| 317 | 20231019 | 142500 | 1107613880 | 5840 | 5850 | 5850 | 5840 | 551 |
| 318 | 20231019 | 142400 | 1104391750 | 5860 | 5860 | 5860 | 5860 | 82 |
| 319 | 20231019 | 142300 | 1103911230 | 5870 | 5870 | 5870 | 5870 | 166 |
| 320 | 20231019 | 142200 | 1102936810 | 5880 | 5880 | 5880 | 5880 | 2 |
| 321 | 20231019 | 142100 | 1102925050 | 5880 | 5880 | 5880 | 5880 | 3 |
| 322 | 20231019 | 142000 | 1102907410 | 5880 | 5880 | 5880 | 5880 | 0 |
| 323 | 20231019 | 141900 | 1102907410 | 5880 | 5880 | 5880 | 5880 | 0 |
| 324 | 20231019 | 141800 | 1102907410 | 5880 | 5880 | 5880 | 5880 | 51 |
| 325 | 20231019 | 141700 | 1102607530 | 5880 | 5890 | 5890 | 5880 | 457 |
| 326 | 20231019 | 141600 | 1099918340 | 5900 | 5900 | 5900 | 5900 | 0 |
| 327 | 20231019 | 141500 | 1099918340 | 5900 | 5900 | 5900 | 5900 | 1000 |
| 328 | 20231019 | 141400 | 1094018340 | 5880 | 5880 | 5880 | 5880 | 436 |
| 329 | 20231019 | 141300 | 1091454660 | 5880 | 5870 | 5880 | 5870 | 1432 |
| 330 | 20231019 | 141200 | 1083039570 | 5870 | 5870 | 5870 | 5870 | 0 |
| 331 | 20231019 | 141100 | 1083039570 | 5870 | 5870 | 5870 | 5870 | 5 |
| 332 | 20231019 | 141000 | 1083010220 | 5870 | 5870 | 5870 | 5870 | 3 |
| 333 | 20231019 | 140900 | 1082992610 | 5870 | 5850 | 5870 | 5850 | 1710 |
| 334 | 20231019 | 140800 | 1072987750 | 5850 | 5850 | 5850 | 5850 | 0 |
| 335 | 20231019 | 140700 | 1072987750 | 5850 | 5850 | 5850 | 5850 | 0 |
| 336 | 20231019 | 140600 | 1072987750 | 5850 | 5830 | 5850 | 5830 | 1310 |
| 337 | 20231019 | 140500 | 1065331320 | 5830 | 5840 | 5840 | 5830 | 147 |
| 338 | 20231019 | 140400 | 1064474190 | 5840 | 5840 | 5840 | 5840 | 0 |
| 339 | 20231019 | 140300 | 1064474190 | 5840 | 5800 | 5840 | 5800 | 305 |
| 340 | 20231019 | 140200 | 1062701010 | 5800 | 5810 | 5810 | 5800 | 196 |
| 341 | 20231019 | 140100 | 1061563980 | 5800 | 5800 | 5800 | 5800 | 1 |
| 342 | 20231019 | 140000 | 1061558180 | 5800 | 5820 | 5820 | 5800 | 1750 |
| 343 | 20231019 | 135900 | 1051405690 | 5820 | 5820 | 5820 | 5820 | 196 |
| 344 | 20231019 | 135800 | 1050264970 | 5820 | 5820 | 5820 | 5820 | 358 |
| 345 | 20231019 | 135700 | 1048181410 | 5820 | 5820 | 5820 | 5820 | 11 |
| 346 | 20231019 | 135600 | 1048117390 | 5820 | 5820 | 5820 | 5820 | 69 |
| 347 | 20231019 | 135500 | 1047715810 | 5820 | 5800 | 5820 | 5800 | 274 |
| 348 | 20231019 | 135400 | 1046124330 | 5800 | 5800 | 5800 | 5800 | 277 |
| 349 | 20231019 | 135300 | 1044517730 | 5800 | 5800 | 5800 | 5800 | 20 |
| 350 | 20231019 | 135200 | 1044401730 | 5800 | 5800 | 5800 | 5800 | 159 |
| 351 | 20231019 | 135100 | 1043479530 | 5800 | 5800 | 5820 | 5800 | 2382 |
| 352 | 20231019 | 135000 | 1029660730 | 5800 | 5800 | 5800 | 5800 | 159 |
| 353 | 20231019 | 134900 | 1028738530 | 5800 | 5800 | 5800 | 5800 | 195 |
| 354 | 20231019 | 134800 | 1027607530 | 5800 | 5820 | 5820 | 5800 | 1480 |
| 355 | 20231019 | 134700 | 1019021900 | 5820 | 5790 | 5820 | 5790 | 78 |
| 356 | 20231019 | 134600 | 1018568240 | 5800 | 5820 | 5820 | 5800 | 1149 |
| 357 | 20231019 | 134500 | 1011898560 | 5820 | 5820 | 5820 | 5820 | 259 |
| 358 | 20231019 | 134400 | 1010391180 | 5840 | 5840 | 5840 | 5840 | 0 |
| 359 | 20231019 | 134300 | 1010391180 | 5840 | 5820 | 5840 | 5820 | 174 |
| 360 | 20231019 | 134200 | 1009377200 | 5810 | 5800 | 5820 | 5800 | 3674 |
| 361 | 20231019 | 134100 | 988054180 | 5800 | 5800 | 5800 | 5790 | 72 |
| 362 | 20231019 | 134000 | 987636690 | 5790 | 5790 | 5790 | 5790 | 166 |
| 363 | 20231019 | 133900 | 986675550 | 5790 | 5790 | 5790 | 5790 | 260 |
| 364 | 20231019 | 133800 | 985170150 | 5790 | 5790 | 5790 | 5780 | 1079 |
| 365 | 20231019 | 133700 | 978924340 | 5790 | 5790 | 5790 | 5790 | 2209 |
| 366 | 20231019 | 133600 | 966134230 | 5790 | 5800 | 5800 | 5790 | 247 |
| 367 | 20231019 | 133500 | 964703590 | 5800 | 5800 | 5800 | 5800 | 0 |
| 368 | 20231019 | 133400 | 964703590 | 5800 | 5790 | 5800 | 5790 | 523 |
| 369 | 20231019 | 133300 | 961672140 | 5790 | 5800 | 5800 | 5790 | 1373 |
| 370 | 20231019 | 133200 | 953711530 | 5800 | 5800 | 5800 | 5800 | 251 |
| 371 | 20231019 | 133100 | 952255730 | 5800 | 5800 | 5800 | 5800 | 197 |
| 372 | 20231019 | 133000 | 951113130 | 5800 | 5800 | 5800 | 5800 | 319 |
| 373 | 20231019 | 132900 | 949262930 | 5800 | 5790 | 5800 | 5790 | 1083 |
| 374 | 20231019 | 132800 | 942986530 | 5800 | 5810 | 5810 | 5800 | 118 |
| 375 | 20231019 | 132700 | 942302080 | 5800 | 5810 | 5810 | 5800 | 916 |
| 376 | 20231019 | 132600 | 936989080 | 5810 | 5810 | 5820 | 5800 | 1691 |
| 377 | 20231019 | 132500 | 927171330 | 5810 | 5810 | 5810 | 5810 | 160 |
| 378 | 20231019 | 132400 | 926241730 | 5800 | 5810 | 5810 | 5800 | 765 |
| 379 | 20231019 | 132300 | 921804710 | 5800 | 5800 | 5800 | 5800 | 392 |
| 380 | 20231019 | 132200 | 919531110 | 5800 | 5810 | 5820 | 5800 | 461 |
| 381 | 20231019 | 132100 | 916851460 | 5800 | 5800 | 5800 | 5800 | 196 |
| 382 | 20231019 | 132000 | 915714660 | 5820 | 5790 | 5820 | 5790 | 828 |
| 383 | 20231019 | 131900 | 910909490 | 5790 | 5810 | 5810 | 5790 | 2064 |
| 384 | 20231019 | 131800 | 898956650 | 5810 | 5810 | 5810 | 5800 | 757 |
| 385 | 20231019 | 131700 | 894564330 | 5810 | 5810 | 5810 | 5800 | 5114 |
| 386 | 20231019 | 131600 | 864871880 | 5810 | 5820 | 5820 | 5810 | 605 |
| 387 | 20231019 | 131500 | 861355780 | 5820 | 5820 | 5820 | 5820 | 119 |
| 388 | 20231019 | 131400 | 860663200 | 5840 | 5840 | 5840 | 5840 | 0 |
| 389 | 20231019 | 131300 | 860663200 | 5840 | 5840 | 5840 | 5840 | 1 |
| 390 | 20231019 | 131200 | 860657360 | 5840 | 5840 | 5840 | 5830 | 938 |
| 391 | 20231019 | 131100 | 855180130 | 5840 | 5830 | 5840 | 5820 | 1696 |
| 392 | 20231019 | 131000 | 845305820 | 5840 | 5840 | 5840 | 5820 | 700 |
| 393 | 20231019 | 130900 | 841227520 | 5840 | 5830 | 5840 | 5830 | 581 |
| 394 | 20231019 | 130800 | 837840070 | 5830 | 5820 | 5830 | 5820 | 369 |
| 395 | 20231019 | 130700 | 835691850 | 5820 | 5810 | 5820 | 5810 | 595 |
| 396 | 20231019 | 130600 | 832231670 | 5820 | 5810 | 5820 | 5810 | 229 |
| 397 | 20231019 | 130500 | 830901170 | 5810 | 5800 | 5810 | 5800 | 344 |
| 398 | 20231019 | 130400 | 828905960 | 5800 | 5810 | 5810 | 5800 | 3677 |
| 399 | 20231019 | 130300 | 807579320 | 5810 | 5820 | 5820 | 5810 | 1649 |
| 400 | 20231019 | 130200 | 797997310 | 5820 | 5830 | 5830 | 5820 | 658 |
| 401 | 20231019 | 130100 | 794165950 | 5840 | 5840 | 5840 | 5840 | 51 |
| 402 | 20231019 | 130000 | 793868110 | 5840 | 5850 | 5850 | 5840 | 273 |
| 403 | 20231019 | 125900 | 792273380 | 5850 | 5850 | 5850 | 5840 | 582 |
| 404 | 20231019 | 125800 | 788868730 | 5850 | 5850 | 5850 | 5840 | 720 |
| 405 | 20231019 | 125700 | 784661760 | 5850 | 5850 | 5850 | 5850 | 372 |
| 406 | 20231019 | 125600 | 782485560 | 5850 | 5850 | 5850 | 5850 | 1787 |
| 407 | 20231019 | 125500 | 772031610 | 5850 | 5860 | 5860 | 5850 | 2258 |
| 408 | 20231019 | 125400 | 758811200 | 5870 | 5870 | 5870 | 5870 | 10 |
| 409 | 20231019 | 125300 | 758752500 | 5870 | 5870 | 5870 | 5870 | 2 |
| 410 | 20231019 | 125200 | 758740760 | 5870 | 5870 | 5870 | 5870 | 1 |
| 411 | 20231019 | 125100 | 758734890 | 5870 | 5870 | 5870 | 5870 | 508 |
| 412 | 20231019 | 125000 | 755752930 | 5860 | 5860 | 5860 | 5850 | 1390 |
| 413 | 20231019 | 124900 | 747613120 | 5860 | 5860 | 5860 | 5860 | 1406 |
| 414 | 20231019 | 124800 | 739373960 | 5860 | 5860 | 5860 | 5860 | 444 |
| 415 | 20231019 | 124700 | 736772120 | 5860 | 5860 | 5860 | 5860 | 348 |
| 416 | 20231019 | 124600 | 734732840 | 5860 | 5870 | 5870 | 5860 | 411 |
| 417 | 20231019 | 124500 | 732321070 | 5860 | 5870 | 5870 | 5860 | 216 |
| 418 | 20231019 | 124400 | 731055110 | 5870 | 5870 | 5870 | 5860 | 56 |
| 419 | 20231019 | 124300 | 730726400 | 5870 | 5870 | 5870 | 5870 | 152 |
| 420 | 20231019 | 124200 | 729834160 | 5870 | 5870 | 5870 | 5870 | 243 |
| 421 | 20231019 | 124100 | 728407750 | 5870 | 5870 | 5870 | 5870 | 1 |
| 422 | 20231019 | 124000 | 728401880 | 5870 | 5870 | 5870 | 5870 | 509 |
| 423 | 20231019 | 123900 | 725414050 | 5880 | 5880 | 5880 | 5880 | 0 |
| 424 | 20231019 | 123800 | 725414050 | 5880 | 5880 | 5880 | 5880 | 1 |
| 425 | 20231019 | 123700 | 725408170 | 5880 | 5870 | 5880 | 5870 | 162 |
| 426 | 20231019 | 123600 | 724457210 | 5870 | 5880 | 5880 | 5870 | 297 |
| 427 | 20231019 | 123500 | 722711720 | 5880 | 5870 | 5880 | 5870 | 357 |
| 428 | 20231019 | 123400 | 720616120 | 5870 | 5870 | 5870 | 5870 | 100 |
| 429 | 20231019 | 123300 | 720029120 | 5880 | 5880 | 5880 | 5880 | 1 |
| 430 | 20231019 | 123200 | 720023240 | 5880 | 5880 | 5880 | 5880 | 0 |
| 431 | 20231019 | 123100 | 720023240 | 5880 | 5880 | 5880 | 5880 | 0 |
| 432 | 20231019 | 123000 | 720023240 | 5880 | 5870 | 5880 | 5870 | 948 |
| 433 | 20231019 | 122900 | 714454930 | 5870 | 5870 | 5870 | 5870 | 74 |
| 434 | 20231019 | 122800 | 714020550 | 5870 | 5870 | 5870 | 5860 | 555 |
| 435 | 20231019 | 122700 | 710763090 | 5870 | 5870 | 5870 | 5870 | 264 |
| 436 | 20231019 | 122600 | 709213410 | 5860 | 5860 | 5860 | 5860 | 0 |
| 437 | 20231019 | 122500 | 709213410 | 5860 | 5870 | 5870 | 5860 | 1952 |
| 438 | 20231019 | 122400 | 697765170 | 5870 | 5870 | 5870 | 5870 | 2100 |
| 439 | 20231019 | 122300 | 685438170 | 5870 | 5880 | 5880 | 5870 | 5713 |
| 440 | 20231019 | 122200 | 651855730 | 5880 | 5900 | 5900 | 5880 | 2375 |
| 441 | 20231019 | 122100 | 637876670 | 5900 | 5890 | 5900 | 5890 | 600 |
| 442 | 20231019 | 122000 | 634341670 | 5890 | 5890 | 5890 | 5890 | 355 |
| 443 | 20231019 | 121900 | 632250720 | 5890 | 5890 | 5890 | 5890 | 0 |
| 444 | 20231019 | 121800 | 632250720 | 5890 | 5890 | 5890 | 5880 | 3621 |
| 445 | 20231019 | 121700 | 610948030 | 5880 | 5890 | 5890 | 5880 | 190 |
| 446 | 20231019 | 121600 | 609830530 | 5890 | 5890 | 5890 | 5890 | 64 |
| 447 | 20231019 | 121500 | 609453570 | 5880 | 5890 | 5890 | 5880 | 1233 |
| 448 | 20231019 | 121400 | 602203370 | 5900 | 5890 | 5900 | 5880 | 775 |
| 449 | 20231019 | 121300 | 597645540 | 5900 | 5900 | 5900 | 5900 | 310 |
| 450 | 20231019 | 121200 | 595816540 | 5890 | 5920 | 5920 | 5890 | 1951 |
| 451 | 20231019 | 121100 | 584312740 | 5920 | 5930 | 5930 | 5920 | 303 |
| 452 | 20231019 | 121000 | 582515990 | 5930 | 5930 | 5930 | 5890 | 1109 |
| 453 | 20231019 | 120900 | 575954270 | 5940 | 5940 | 5940 | 5890 | 480 |
| 454 | 20231019 | 120800 | 573125220 | 5890 | 5900 | 5950 | 5890 | 4404 |
| 455 | 20231019 | 120700 | 547064940 | 5910 | 5880 | 5910 | 5880 | 249 |
| 456 | 20231019 | 120600 | 545599230 | 5880 | 5880 | 5880 | 5880 | 0 |
| 457 | 20231019 | 120500 | 545599230 | 5880 | 5880 | 5880 | 5880 | 451 |
| 458 | 20231019 | 120400 | 542947350 | 5880 | 5900 | 5900 | 5870 | 6756 |
| 459 | 20231019 | 120300 | 503100850 | 5870 | 5900 | 5900 | 5870 | 1401 |
| 460 | 20231019 | 120200 | 494865160 | 5870 | 5860 | 5900 | 5860 | 2939 |
| 461 | 20231019 | 120100 | 477541030 | 5860 | 5870 | 5870 | 5860 | 688 |
| 462 | 20231019 | 120000 | 473506340 | 5860 | 5900 | 5900 | 5860 | 162 |
| 463 | 20231019 | 115900 | 472556940 | 5900 | 5900 | 5900 | 5860 | 123 |
| 464 | 20231019 | 115800 | 471834560 | 5900 | 5900 | 5900 | 5900 | 10 |
| 465 | 20231019 | 115700 | 471775560 | 5850 | 5900 | 5900 | 5850 | 1245 |
| 466 | 20231019 | 115600 | 464487950 | 5900 | 5900 | 5900 | 5860 | 543 |
| 467 | 20231019 | 115500 | 461300190 | 5870 | 5870 | 5870 | 5870 | 2520 |
| 468 | 20231019 | 115400 | 446507790 | 5900 | 5900 | 5900 | 5880 | 3818 |
| 469 | 20231019 | 115300 | 423998630 | 5900 | 5920 | 5940 | 5900 | 5859 |
| 470 | 20231019 | 115200 | 389406490 | 5920 | 5950 | 5950 | 5920 | 1405 |
| 471 | 20231019 | 115100 | 381050680 | 5960 | 5960 | 5960 | 5960 | 221 |
| 472 | 20231019 | 115000 | 379733520 | 5980 | 5980 | 5980 | 5980 | 173 |
| 473 | 20231019 | 114900 | 378698980 | 5980 | 5990 | 5990 | 5970 | 708 |
| 474 | 20231019 | 114800 | 374466850 | 5990 | 5990 | 5990 | 5970 | 35 |
| 475 | 20231019 | 114700 | 374257320 | 5970 | 6000 | 6010 | 5970 | 5780 |
| 476 | 20231019 | 114600 | 339621880 | 6010 | 6010 | 6010 | 6010 | 1046 |
| 477 | 20231019 | 114500 | 333335420 | 6020 | 6020 | 6020 | 6020 | 658 |
| 478 | 20231019 | 114400 | 329374260 | 6020 | 6040 | 6040 | 6020 | 1107 |
| 479 | 20231019 | 114300 | 322705040 | 6030 | 6030 | 6030 | 6030 | 27 |
| 480 | 20231019 | 114200 | 322542230 | 6040 | 6040 | 6040 | 6040 | 61 |
| 481 | 20231019 | 114100 | 322173790 | 6050 | 6050 | 6050 | 6050 | 4 |
| 482 | 20231019 | 114000 | 322149590 | 6030 | 6030 | 6030 | 6030 | 160 |
| 483 | 20231019 | 113900 | 321184790 | 6050 | 6030 | 6050 | 6030 | 762 |
| 484 | 20231019 | 113800 | 316589810 | 6030 | 6030 | 6030 | 6030 | 292 |
| 485 | 20231019 | 113700 | 314829050 | 6030 | 6050 | 6050 | 6030 | 428 |
| 486 | 20231019 | 113600 | 312247850 | 6030 | 6040 | 6040 | 6030 | 395 |
| 487 | 20231019 | 113500 | 309864970 | 6040 | 6040 | 6040 | 6040 | 818 |
| 488 | 20231019 | 113400 | 304924250 | 6040 | 6050 | 6050 | 6040 | 752 |
| 489 | 20231019 | 113300 | 300379650 | 6050 | 6050 | 6050 | 6050 | 287 |
| 490 | 20231019 | 113200 | 298643300 | 6050 | 6050 | 6050 | 6050 | 238 |
| 491 | 20231019 | 113100 | 297203400 | 6060 | 6070 | 6070 | 6060 | 1986 |
| 492 | 20231019 | 113000 | 285158810 | 6070 | 6070 | 6070 | 6070 | 49 |
| 493 | 20231019 | 112900 | 284861380 | 6080 | 6090 | 6090 | 6080 | 3729 |
| 494 | 20231019 | 112800 | 262171820 | 6090 | 6090 | 6090 | 6090 | 200 |
| 495 | 20231019 | 112700 | 260953820 | 6100 | 6100 | 6100 | 6100 | 0 |
| 496 | 20231019 | 112600 | 260953820 | 6100 | 6100 | 6100 | 6100 | 0 |
| 497 | 20231019 | 112500 | 260953820 | 6100 | 6090 | 6100 | 6090 | 120 |
| 498 | 20231019 | 112400 | 260222020 | 6100 | 6090 | 6100 | 6090 | 291 |
| 499 | 20231019 | 112300 | 258449730 | 6090 | 6090 | 6090 | 6090 | 140 |
| 500 | 20231019 | 112200 | 257597130 | 6100 | 6100 | 6100 | 6100 | 0 |
| 501 | 20231019 | 112100 | 257597130 | 6100 | 6110 | 6110 | 6100 | 794 |
| 502 | 20231019 | 112000 | 252753720 | 6110 | 6100 | 6110 | 6100 | 181 |
| 503 | 20231019 | 111900 | 251649580 | 6100 | 6100 | 6100 | 6100 | 195 |
| 504 | 20231019 | 111800 | 250460080 | 6100 | 6100 | 6100 | 6100 | 0 |
| 505 | 20231019 | 111700 | 250460080 | 6100 | 6100 | 6100 | 6100 | 1094 |
| 506 | 20231019 | 111600 | 243786680 | 6100 | 6110 | 6110 | 6100 | 955 |
| 507 | 20231019 | 111500 | 237954710 | 6110 | 6100 | 6110 | 6100 | 165 |
| 508 | 20231019 | 111400 | 236948150 | 6100 | 6100 | 6100 | 6100 | 813 |
| 509 | 20231019 | 111300 | 231988850 | 6110 | 6110 | 6110 | 6110 | 0 |
| 510 | 20231019 | 111200 | 231988850 | 6110 | 6110 | 6110 | 6110 | 0 |
| 511 | 20231019 | 111100 | 231988850 | 6110 | 6110 | 6110 | 6110 | 1330 |
| 512 | 20231019 | 111000 | 223862550 | 6110 | 6110 | 6110 | 6110 | 179 |
| 513 | 20231019 | 110900 | 222768860 | 6120 | 6120 | 6120 | 6120 | 100 |
| 514 | 20231019 | 110800 | 222156860 | 6120 | 6120 | 6120 | 6120 | 1 |
| 515 | 20231019 | 110700 | 222150740 | 6120 | 6110 | 6120 | 6110 | 164 |
| 516 | 20231019 | 110600 | 221148650 | 6120 | 6120 | 6120 | 6120 | 628 |
| 517 | 20231019 | 110500 | 217305290 | 6120 | 6120 | 6120 | 6120 | 0 |
| 518 | 20231019 | 110400 | 217305290 | 6120 | 6120 | 6120 | 6120 | 112 |
| 519 | 20231019 | 110300 | 216619850 | 6120 | 6120 | 6120 | 6120 | 83 |
| 520 | 20231019 | 110200 | 216111890 | 6130 | 6130 | 6130 | 6130 | 0 |
| 521 | 20231019 | 110100 | 216111890 | 6130 | 6130 | 6130 | 6130 | 0 |
| 522 | 20231019 | 110000 | 216111890 | 6130 | 6130 | 6130 | 6130 | 2 |
| 523 | 20231019 | 105900 | 216099630 | 6140 | 6140 | 6140 | 6140 | 0 |
| 524 | 20231019 | 105800 | 216099630 | 6140 | 6130 | 6140 | 6130 | 4 |
| 525 | 20231019 | 105700 | 216075100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 526 | 20231019 | 105600 | 216075100 | 6120 | 6120 | 6120 | 6120 | 41 |
| 527 | 20231019 | 105500 | 215824180 | 6120 | 6120 | 6120 | 6120 | 0 |
| 528 | 20231019 | 105400 | 215824180 | 6120 | 6130 | 6130 | 6120 | 517 |
| 529 | 20231019 | 105300 | 212659670 | 6130 | 6130 | 6130 | 6130 | 290 |
| 530 | 20231019 | 105200 | 210881970 | 6130 | 6130 | 6130 | 6130 | 0 |
| 531 | 20231019 | 105100 | 210881970 | 6130 | 6130 | 6130 | 6130 | 0 |
| 532 | 20231019 | 105000 | 210881970 | 6130 | 6130 | 6130 | 6130 | 0 |
| 533 | 20231019 | 104900 | 210881970 | 6130 | 6140 | 6140 | 6130 | 307 |
| 534 | 20231019 | 104800 | 209000050 | 6130 | 6130 | 6130 | 6130 | 109 |
| 535 | 20231019 | 104700 | 208331880 | 6130 | 6130 | 6130 | 6130 | 0 |
| 536 | 20231019 | 104600 | 208331880 | 6130 | 6130 | 6130 | 6130 | 1 |
| 537 | 20231019 | 104500 | 208325750 | 6150 | 6150 | 6150 | 6150 | 40 |
| 538 | 20231019 | 104400 | 208079750 | 6160 | 6160 | 6160 | 6160 | 0 |
| 539 | 20231019 | 104300 | 208079750 | 6160 | 6160 | 6160 | 6160 | 1 |
| 540 | 20231019 | 104200 | 208073590 | 6140 | 6130 | 6140 | 6130 | 535 |
| 541 | 20231019 | 104100 | 204794030 | 6140 | 6140 | 6140 | 6140 | 3 |
| 542 | 20231019 | 104000 | 204775610 | 6140 | 6140 | 6140 | 6140 | 116 |
| 543 | 20231019 | 103900 | 204063370 | 6130 | 6130 | 6130 | 6130 | 0 |
| 544 | 20231019 | 103800 | 204063370 | 6130 | 6130 | 6130 | 6130 | 0 |
| 545 | 20231019 | 103700 | 204063370 | 6130 | 6130 | 6130 | 6130 | 0 |
| 546 | 20231019 | 103600 | 204063370 | 6130 | 6130 | 6130 | 6130 | 0 |
| 547 | 20231019 | 103500 | 204063370 | 6130 | 6130 | 6130 | 6130 | 0 |
| 548 | 20231019 | 103400 | 204063370 | 6130 | 6140 | 6140 | 6130 | 561 |
| 549 | 20231019 | 103300 | 200624430 | 6130 | 6130 | 6140 | 6130 | 120 |
| 550 | 20231019 | 103200 | 199888820 | 6130 | 6130 | 6130 | 6130 | 0 |
| 551 | 20231019 | 103100 | 199888820 | 6130 | 6130 | 6130 | 6130 | 0 |
| 552 | 20231019 | 103000 | 199888820 | 6130 | 6130 | 6130 | 6130 | 248 |
| 553 | 20231019 | 102900 | 198368580 | 6160 | 6160 | 6160 | 6160 | 0 |
| 554 | 20231019 | 102800 | 198368580 | 6160 | 6160 | 6160 | 6160 | 0 |
| 555 | 20231019 | 102700 | 198368580 | 6160 | 6160 | 6160 | 6160 | 2 |
| 556 | 20231019 | 102600 | 198356260 | 6160 | 6160 | 6160 | 6160 | 1 |
| 557 | 20231019 | 102500 | 198350100 | 6120 | 6120 | 6120 | 6120 | 40 |
| 558 | 20231019 | 102400 | 198105300 | 6120 | 6120 | 6120 | 6120 | 0 |
| 559 | 20231019 | 102300 | 198105300 | 6120 | 6120 | 6120 | 6120 | 0 |
| 560 | 20231019 | 102200 | 198105300 | 6120 | 6120 | 6120 | 6120 | 0 |
| 561 | 20231019 | 102100 | 198105300 | 6120 | 6120 | 6120 | 6120 | 250 |
| 562 | 20231019 | 102000 | 196575300 | 6120 | 6120 | 6120 | 6120 | 0 |
| 563 | 20231019 | 101900 | 196575300 | 6120 | 6120 | 6120 | 6120 | 8 |
| 564 | 20231019 | 101800 | 196526340 | 6120 | 6150 | 6150 | 6120 | 1799 |
| 565 | 20231019 | 101700 | 185492730 | 6150 | 6150 | 6150 | 6150 | 0 |
| 566 | 20231019 | 101600 | 185492730 | 6150 | 6190 | 6190 | 6150 | 105 |
| 567 | 20231019 | 101500 | 184842980 | 6150 | 6150 | 6150 | 6150 | 20 |
| 568 | 20231019 | 101400 | 184719980 | 6150 | 6160 | 6160 | 6150 | 14 |
| 569 | 20231019 | 101300 | 184633870 | 6150 | 6150 | 6150 | 6150 | 224 |
| 570 | 20231019 | 101200 | 183256270 | 6150 | 6150 | 6150 | 6150 | 378 |
| 571 | 20231019 | 101100 | 180931570 | 6130 | 6130 | 6130 | 6130 | 0 |
| 572 | 20231019 | 101000 | 180931570 | 6130 | 6130 | 6130 | 6130 | 141 |
| 573 | 20231019 | 100900 | 180067240 | 6120 | 6130 | 6130 | 6120 | 849 |
| 574 | 20231019 | 100800 | 174871100 | 6120 | 6130 | 6130 | 6120 | 51 |
| 575 | 20231019 | 100700 | 174558720 | 6120 | 6170 | 6170 | 6120 | 817 |
| 576 | 20231019 | 100600 | 169541020 | 6170 | 6170 | 6170 | 6170 | 171 |
| 577 | 20231019 | 100500 | 168485950 | 6170 | 6170 | 6170 | 6170 | 16 |
| 578 | 20231019 | 100400 | 168387230 | 6180 | 6180 | 6180 | 6180 | 0 |
| 579 | 20231019 | 100300 | 168387230 | 6180 | 6190 | 6190 | 6180 | 118 |
| 580 | 20231019 | 100200 | 167657950 | 6200 | 6200 | 6200 | 6200 | 0 |
| 581 | 20231019 | 100100 | 167657950 | 6200 | 6200 | 6200 | 6200 | 47 |
| 582 | 20231019 | 100000 | 167366550 | 6210 | 6220 | 6220 | 6210 | 201 |
| 583 | 20231019 | 095900 | 166116340 | 6220 | 6210 | 6230 | 6210 | 274 |
| 584 | 20231019 | 095800 | 164412620 | 6210 | 6230 | 6230 | 6210 | 180 |
| 585 | 20231019 | 095700 | 163293220 | 6230 | 6230 | 6230 | 6230 | 80 |
| 586 | 20231019 | 095600 | 162794820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 587 | 20231019 | 095500 | 162794820 | 6210 | 6210 | 6210 | 6210 | 23 |
| 588 | 20231019 | 095400 | 162651990 | 6230 | 6230 | 6230 | 6230 | 0 |
| 589 | 20231019 | 095300 | 162651990 | 6230 | 6230 | 6230 | 6230 | 5 |
| 590 | 20231019 | 095200 | 162620840 | 6240 | 6240 | 6240 | 6240 | 0 |
| 591 | 20231019 | 095100 | 162620840 | 6240 | 6200 | 6240 | 6200 | 500 |
| 592 | 20231019 | 095000 | 159512840 | 6200 | 6230 | 6230 | 6200 | 845 |
| 593 | 20231019 | 094900 | 154252460 | 6240 | 6240 | 6240 | 6240 | 1510 |
| 594 | 20231019 | 094800 | 144830060 | 6240 | 6230 | 6240 | 6230 | 1100 |
| 595 | 20231019 | 094700 | 137970210 | 6220 | 6220 | 6220 | 6220 | 60 |
| 596 | 20231019 | 094600 | 137597010 | 6220 | 6220 | 6220 | 6220 | 1 |
| 597 | 20231019 | 094500 | 137590790 | 6200 | 6190 | 6200 | 6190 | 34 |
| 598 | 20231019 | 094400 | 137380290 | 6200 | 6200 | 6200 | 6200 | 1738 |
| 599 | 20231019 | 094300 | 126604690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 600 | 20231019 | 094200 | 126604690 | 6200 | 6200 | 6200 | 6200 | 300 |
| 601 | 20231019 | 094100 | 124744690 | 6200 | 6200 | 6200 | 6200 | 1 |
| 602 | 20231019 | 094000 | 124738490 | 6180 | 6180 | 6180 | 6180 | 13 |
| 603 | 20231019 | 093900 | 124658150 | 6180 | 6190 | 6190 | 6180 | 34 |
| 604 | 20231019 | 093800 | 124447940 | 6190 | 6190 | 6190 | 6190 | 1074 |
| 605 | 20231019 | 093700 | 117799880 | 6190 | 6180 | 6190 | 6180 | 164 |
| 606 | 20231019 | 093600 | 116784750 | 6180 | 6170 | 6180 | 6170 | 310 |
| 607 | 20231019 | 093500 | 114870550 | 6170 | 6170 | 6170 | 6170 | 0 |
| 608 | 20231019 | 093400 | 114870550 | 6170 | 6170 | 6170 | 6170 | 400 |
| 609 | 20231019 | 093300 | 112402550 | 6190 | 6190 | 6190 | 6190 | 16 |
| 610 | 20231019 | 093200 | 112303510 | 6190 | 6180 | 6200 | 6180 | 442 |
| 611 | 20231019 | 093100 | 109567190 | 6180 | 6180 | 6180 | 6180 | 427 |
| 612 | 20231019 | 093000 | 106928330 | 6180 | 6180 | 6180 | 6140 | 71 |
| 613 | 20231019 | 092900 | 106490750 | 6180 | 6150 | 6180 | 6150 | 676 |
| 614 | 20231019 | 092800 | 102326840 | 6140 | 6140 | 6140 | 6140 | 0 |
| 615 | 20231019 | 092700 | 102326840 | 6140 | 6140 | 6140 | 6140 | 407 |
| 616 | 20231019 | 092600 | 99827860 | 6150 | 6150 | 6150 | 6150 | 230 |
| 617 | 20231019 | 092500 | 98413360 | 6150 | 6150 | 6150 | 6150 | 48 |
| 618 | 20231019 | 092400 | 98118160 | 6150 | 6150 | 6150 | 6150 | 152 |
| 619 | 20231019 | 092300 | 97183360 | 6150 | 6150 | 6150 | 6140 | 271 |
| 620 | 20231019 | 092200 | 95516720 | 6140 | 6140 | 6140 | 6140 | 305 |
| 621 | 20231019 | 092100 | 93644020 | 6150 | 6150 | 6150 | 6150 | 110 |
| 622 | 20231019 | 092000 | 92967520 | 6150 | 6130 | 6150 | 6130 | 107 |
| 623 | 20231019 | 091900 | 92310590 | 6130 | 6130 | 6130 | 6130 | 46 |
| 624 | 20231019 | 091800 | 92028610 | 6130 | 6130 | 6130 | 6130 | 20 |
| 625 | 20231019 | 091700 | 91906010 | 6130 | 6130 | 6130 | 6130 | 20 |
| 626 | 20231019 | 091600 | 91783410 | 6130 | 6130 | 6130 | 6130 | 104 |
| 627 | 20231019 | 091500 | 91145890 | 6130 | 6130 | 6130 | 6130 | 5 |
| 628 | 20231019 | 091400 | 91115240 | 6100 | 6100 | 6100 | 6100 | 0 |
| 629 | 20231019 | 091300 | 91115240 | 6100 | 6130 | 6130 | 6100 | 61 |
| 630 | 20231019 | 091200 | 90743110 | 6090 | 6100 | 6100 | 6090 | 5158 |
| 631 | 20231019 | 091100 | 59282250 | 6150 | 6140 | 6150 | 6140 | 792 |
| 632 | 20231019 | 091000 | 54411460 | 6100 | 6170 | 6170 | 6100 | 133 |
| 633 | 20231019 | 090900 | 53600090 | 6190 | 6090 | 6190 | 6090 | 205 |
| 634 | 20231019 | 090800 | 52345800 | 6090 | 6090 | 6090 | 6090 | 201 |
| 635 | 20231019 | 090700 | 51121710 | 6090 | 6080 | 6090 | 6080 | 151 |
| 636 | 20231019 | 090600 | 50203620 | 6090 | 6090 | 6090 | 6090 | 960 |
| 637 | 20231019 | 090500 | 44357220 | 6090 | 6090 | 6090 | 6090 | 492 |
| 638 | 20231019 | 090400 | 41360940 | 6090 | 6120 | 6120 | 6090 | 1003 |
| 639 | 20231019 | 090300 | 35252600 | 6120 | 6120 | 6120 | 6120 | 800 |
| 640 | 20231019 | 090200 | 30356600 | 6110 | 6090 | 6110 | 6090 | 460 |
| 641 | 20231019 | 090100 | 27547200 | 6090 | 6090 | 6090 | 6090 | 0 |
| 642 | 20231019 | 090000 | 27547200 | 6090 | 6080 | 6090 | 6080 | 4457 |