33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 192500 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 5272 |
| 3 | 20231012 | 192400 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20231012 | 192300 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20231012 | 192200 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20231012 | 192100 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20231012 | 192000 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20231012 | 191900 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20231012 | 191800 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20231012 | 191700 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20231012 | 191600 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20231012 | 191500 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20231012 | 191400 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20231012 | 191300 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20231012 | 191200 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20231012 | 191100 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20231012 | 191000 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20231012 | 190900 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20231012 | 190800 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20231012 | 190700 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20231012 | 190600 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20231012 | 190500 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20231012 | 190400 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20231012 | 190300 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20231012 | 190200 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20231012 | 190100 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20231012 | 190000 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20231012 | 185900 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20231012 | 185800 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20231012 | 185700 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20231012 | 185600 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20231012 | 185500 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 5272 |
| 33 | 20231012 | 185400 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20231012 | 185300 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20231012 | 185200 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20231012 | 185100 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20231012 | 185000 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20231012 | 184900 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20231012 | 184800 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20231012 | 184700 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20231012 | 184600 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20231012 | 184500 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20231012 | 184400 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20231012 | 184300 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20231012 | 184200 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20231012 | 184100 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20231012 | 184000 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20231012 | 183900 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20231012 | 183800 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20231012 | 183700 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20231012 | 183600 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20231012 | 183500 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20231012 | 183400 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20231012 | 183300 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20231012 | 183200 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20231012 | 183100 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20231012 | 183000 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20231012 | 182900 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20231012 | 182800 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20231012 | 182700 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20231012 | 182600 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20231012 | 182500 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 5272 |
| 63 | 20231012 | 182400 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20231012 | 182300 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20231012 | 182200 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20231012 | 182100 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20231012 | 182000 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20231012 | 181900 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20231012 | 181800 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20231012 | 181700 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20231012 | 181600 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20231012 | 181500 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20231012 | 181400 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20231012 | 181300 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20231012 | 181200 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20231012 | 181100 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20231012 | 181000 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20231012 | 180900 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20231012 | 180800 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20231012 | 180700 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20231012 | 180600 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20231012 | 180500 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20231012 | 180400 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20231012 | 180300 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20231012 | 180200 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20231012 | 180100 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20231012 | 180000 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20231012 | 175900 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20231012 | 175800 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20231012 | 175700 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20231012 | 175600 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20231012 | 175500 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 5272 |
| 93 | 20231012 | 175400 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20231012 | 175300 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20231012 | 175200 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20231012 | 175100 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20231012 | 175000 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20231012 | 174900 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20231012 | 174800 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20231012 | 174700 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20231012 | 174600 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20231012 | 174500 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20231012 | 174400 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20231012 | 174300 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20231012 | 174200 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20231012 | 174100 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20231012 | 174000 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20231012 | 173900 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20231012 | 173800 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20231012 | 173700 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20231012 | 173600 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20231012 | 173500 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20231012 | 173400 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20231012 | 173300 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20231012 | 173200 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20231012 | 173100 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20231012 | 173000 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20231012 | 172900 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20231012 | 172800 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20231012 | 172700 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20231012 | 172600 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20231012 | 172500 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 5272 |
| 123 | 20231012 | 172400 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20231012 | 172300 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20231012 | 172200 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20231012 | 172100 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20231012 | 172000 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20231012 | 171900 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20231012 | 171800 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20231012 | 171700 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20231012 | 171600 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20231012 | 171500 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20231012 | 171400 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20231012 | 171300 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20231012 | 171200 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20231012 | 171100 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20231012 | 171000 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20231012 | 170900 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20231012 | 170800 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20231012 | 170700 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20231012 | 170600 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20231012 | 170500 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20231012 | 170400 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20231012 | 170300 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20231012 | 170200 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20231012 | 170100 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20231012 | 170000 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20231012 | 165900 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20231012 | 165800 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20231012 | 165700 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20231012 | 165600 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20231012 | 165500 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 5272 |
| 153 | 20231012 | 165400 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20231012 | 165300 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20231012 | 165200 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20231012 | 165100 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20231012 | 165000 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20231012 | 164900 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20231012 | 164800 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20231012 | 164700 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20231012 | 164600 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20231012 | 164500 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20231012 | 164400 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20231012 | 164300 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20231012 | 164200 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20231012 | 164100 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20231012 | 164000 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20231012 | 163900 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20231012 | 163800 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20231012 | 163700 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20231012 | 163600 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20231012 | 163500 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20231012 | 163400 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20231012 | 163300 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20231012 | 163200 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20231012 | 163100 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20231012 | 163000 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20231012 | 162900 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20231012 | 162800 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20231012 | 162700 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20231012 | 162600 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20231012 | 162500 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 5272 |
| 183 | 20231012 | 162400 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20231012 | 162300 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20231012 | 162200 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20231012 | 162100 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20231012 | 162000 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20231012 | 161900 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20231012 | 161800 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20231012 | 161700 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20231012 | 161600 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20231012 | 161500 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20231012 | 161400 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20231012 | 161300 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20231012 | 161200 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20231012 | 161100 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20231012 | 161000 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20231012 | 160900 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20231012 | 160800 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20231012 | 160700 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20231012 | 160600 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20231012 | 160500 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20231012 | 160400 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20231012 | 160300 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20231012 | 160200 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20231012 | 160100 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20231012 | 160000 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20231012 | 155900 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20231012 | 155800 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20231012 | 155700 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20231012 | 155600 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20231012 | 155500 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 5272 |
| 213 | 20231012 | 155400 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20231012 | 155300 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20231012 | 155200 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20231012 | 155100 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20231012 | 155000 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20231012 | 154900 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20231012 | 154800 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20231012 | 154700 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20231012 | 154600 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20231012 | 154500 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20231012 | 154400 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20231012 | 154300 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20231012 | 154200 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20231012 | 154100 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20231012 | 154000 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20231012 | 153900 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20231012 | 153800 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20231012 | 153700 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20231012 | 153600 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20231012 | 153500 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20231012 | 153400 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20231012 | 153300 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20231012 | 153200 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20231012 | 153100 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20231012 | 153000 | 3355738550 | 23800 | 23800 | 23800 | 23800 | 5272 |
| 238 | 20231012 | 152900 | 3230264950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 239 | 20231012 | 152800 | 3230264950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 240 | 20231012 | 152700 | 3230264950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 241 | 20231012 | 152600 | 3230264950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 242 | 20231012 | 152500 | 3230264950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 243 | 20231012 | 152400 | 3230264950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 244 | 20231012 | 152300 | 3230264950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 245 | 20231012 | 152200 | 3230264950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 246 | 20231012 | 152100 | 3230264950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 247 | 20231012 | 152000 | 3230264950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 248 | 20231012 | 151900 | 3230264950 | 23750 | 23800 | 23800 | 23750 | 474 |
| 249 | 20231012 | 151800 | 3219005200 | 23800 | 23750 | 23800 | 23750 | 219 |
| 250 | 20231012 | 151700 | 3213801850 | 23800 | 23750 | 23800 | 23750 | 386 |
| 251 | 20231012 | 151600 | 3204634250 | 23800 | 23750 | 23800 | 23750 | 201 |
| 252 | 20231012 | 151500 | 3199857900 | 23750 | 23800 | 23800 | 23700 | 346 |
| 253 | 20231012 | 151400 | 3191644750 | 23750 | 23750 | 23750 | 23700 | 542 |
| 254 | 20231012 | 151300 | 3178775900 | 23700 | 23700 | 23750 | 23700 | 423 |
| 255 | 20231012 | 151200 | 3168747550 | 23750 | 23700 | 23750 | 23700 | 439 |
| 256 | 20231012 | 151100 | 3158341000 | 23700 | 23750 | 23750 | 23700 | 2256 |
| 257 | 20231012 | 151000 | 3104867500 | 23750 | 23750 | 23750 | 23750 | 219 |
| 258 | 20231012 | 150900 | 3099666250 | 23750 | 23750 | 23800 | 23750 | 349 |
| 259 | 20231012 | 150800 | 3091377300 | 23750 | 23750 | 23800 | 23750 | 227 |
| 260 | 20231012 | 150700 | 3085986000 | 23750 | 23750 | 23750 | 23750 | 133 |
| 261 | 20231012 | 150600 | 3082827250 | 23800 | 23750 | 23800 | 23750 | 1018 |
| 262 | 20231012 | 150500 | 3058648650 | 23800 | 23750 | 23800 | 23750 | 751 |
| 263 | 20231012 | 150400 | 3040781300 | 23800 | 23750 | 23800 | 23750 | 897 |
| 264 | 20231012 | 150300 | 3019476850 | 23750 | 23750 | 23750 | 23750 | 851 |
| 265 | 20231012 | 150200 | 2999265600 | 23750 | 23700 | 23750 | 23700 | 2033 |
| 266 | 20231012 | 150100 | 2950990100 | 23750 | 23750 | 23750 | 23700 | 159 |
| 267 | 20231012 | 150000 | 2947220300 | 23750 | 23700 | 23750 | 23700 | 151 |
| 268 | 20231012 | 145900 | 2943641500 | 23700 | 23700 | 23700 | 23700 | 228 |
| 269 | 20231012 | 145800 | 2938237900 | 23700 | 23650 | 23700 | 23650 | 559 |
| 270 | 20231012 | 145700 | 2924996350 | 23700 | 23700 | 23700 | 23700 | 2495 |
| 271 | 20231012 | 145600 | 2865864850 | 23700 | 23700 | 23750 | 23700 | 202 |
| 272 | 20231012 | 145500 | 2861076950 | 23700 | 23700 | 23750 | 23700 | 312 |
| 273 | 20231012 | 145400 | 2853679900 | 23700 | 23700 | 23750 | 23700 | 143 |
| 274 | 20231012 | 145300 | 2850290750 | 23700 | 23700 | 23750 | 23700 | 351 |
| 275 | 20231012 | 145200 | 2841971550 | 23750 | 23700 | 23750 | 23700 | 1233 |
| 276 | 20231012 | 145100 | 2812749250 | 23750 | 23700 | 23750 | 23700 | 480 |
| 277 | 20231012 | 145000 | 2801372300 | 23700 | 23750 | 23750 | 23700 | 133 |
| 278 | 20231012 | 144900 | 2798220000 | 23750 | 23700 | 23750 | 23700 | 233 |
| 279 | 20231012 | 144800 | 2792697400 | 23750 | 23700 | 23750 | 23700 | 317 |
| 280 | 20231012 | 144700 | 2785182000 | 23750 | 23750 | 23750 | 23700 | 162 |
| 281 | 20231012 | 144600 | 2781342050 | 23750 | 23700 | 23750 | 23700 | 1570 |
| 282 | 20231012 | 144500 | 2744072000 | 23700 | 23700 | 23750 | 23700 | 245 |
| 283 | 20231012 | 144400 | 2738264450 | 23750 | 23700 | 23750 | 23700 | 312 |
| 284 | 20231012 | 144300 | 2730864000 | 23700 | 23700 | 23750 | 23700 | 216 |
| 285 | 20231012 | 144200 | 2725741500 | 23700 | 23750 | 23750 | 23700 | 309 |
| 286 | 20231012 | 144100 | 2718407450 | 23700 | 23750 | 23750 | 23700 | 251 |
| 287 | 20231012 | 144000 | 2712453850 | 23700 | 23700 | 23750 | 23700 | 150 |
| 288 | 20231012 | 143900 | 2708896950 | 23750 | 23800 | 23800 | 23750 | 499 |
| 289 | 20231012 | 143800 | 2697044900 | 23750 | 23700 | 23750 | 23700 | 1009 |
| 290 | 20231012 | 143700 | 2673086200 | 23700 | 23800 | 23800 | 23700 | 5822 |
| 291 | 20231012 | 143600 | 2534740950 | 23850 | 23850 | 23850 | 23800 | 1416 |
| 292 | 20231012 | 143500 | 2501039350 | 23850 | 23850 | 23850 | 23850 | 2254 |
| 293 | 20231012 | 143400 | 2447281450 | 23850 | 23850 | 23850 | 23850 | 1184 |
| 294 | 20231012 | 143300 | 2419043050 | 23850 | 23850 | 23900 | 23850 | 202 |
| 295 | 20231012 | 143200 | 2414225150 | 23850 | 23850 | 23900 | 23850 | 154 |
| 296 | 20231012 | 143100 | 2410552000 | 23850 | 23900 | 23900 | 23850 | 237 |
| 297 | 20231012 | 143000 | 2404894500 | 23850 | 23850 | 23900 | 23850 | 292 |
| 298 | 20231012 | 142900 | 2397929350 | 23850 | 23850 | 23900 | 23850 | 158 |
| 299 | 20231012 | 142800 | 2394160650 | 23900 | 23850 | 23900 | 23850 | 411 |
| 300 | 20231012 | 142700 | 2384355800 | 23900 | 23900 | 23900 | 23850 | 425 |
| 301 | 20231012 | 142600 | 2374218900 | 23850 | 23850 | 23850 | 23850 | 202 |
| 302 | 20231012 | 142500 | 2369401200 | 23850 | 23900 | 23950 | 23850 | 170 |
| 303 | 20231012 | 142400 | 2365341750 | 23850 | 23900 | 23900 | 23850 | 411 |
| 304 | 20231012 | 142300 | 2355526000 | 23850 | 23850 | 23850 | 23850 | 172 |
| 305 | 20231012 | 142200 | 2351423800 | 23850 | 23850 | 23900 | 23850 | 204 |
| 306 | 20231012 | 142100 | 2346557700 | 23850 | 23850 | 23850 | 23850 | 156 |
| 307 | 20231012 | 142000 | 2342837100 | 23850 | 23900 | 23900 | 23850 | 426 |
| 308 | 20231012 | 141900 | 2332675750 | 23850 | 23900 | 23900 | 23850 | 304 |
| 309 | 20231012 | 141800 | 2325420000 | 23850 | 23850 | 23850 | 23850 | 176 |
| 310 | 20231012 | 141700 | 2321222400 | 23850 | 23850 | 23850 | 23850 | 146 |
| 311 | 20231012 | 141600 | 2317740300 | 23850 | 23850 | 23900 | 23850 | 334 |
| 312 | 20231012 | 141500 | 2309766000 | 23850 | 23850 | 23850 | 23850 | 211 |
| 313 | 20231012 | 141400 | 2304733650 | 23850 | 23900 | 23900 | 23850 | 227 |
| 314 | 20231012 | 141300 | 2299314600 | 23900 | 23900 | 23950 | 23850 | 599 |
| 315 | 20231012 | 141200 | 2285004250 | 23900 | 23900 | 23900 | 23900 | 341 |
| 316 | 20231012 | 141100 | 2276854350 | 23900 | 23900 | 23950 | 23900 | 471 |
| 317 | 20231012 | 141000 | 2265597300 | 23900 | 23900 | 23950 | 23900 | 82 |
| 318 | 20231012 | 140900 | 2263635800 | 23900 | 23950 | 23950 | 23900 | 29 |
| 319 | 20231012 | 140800 | 2262942650 | 23950 | 23900 | 23950 | 23900 | 18 |
| 320 | 20231012 | 140700 | 2262512250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 321 | 20231012 | 140600 | 2262512250 | 23900 | 23900 | 23900 | 23900 | 24 |
| 322 | 20231012 | 140500 | 2261938650 | 23950 | 23900 | 23950 | 23850 | 49 |
| 323 | 20231012 | 140400 | 2260768300 | 23850 | 23900 | 23900 | 23850 | 18 |
| 324 | 20231012 | 140300 | 2260338450 | 23900 | 23900 | 23900 | 23900 | 303 |
| 325 | 20231012 | 140200 | 2253096750 | 23900 | 23900 | 23950 | 23900 | 55 |
| 326 | 20231012 | 140100 | 2251782100 | 23900 | 23900 | 23900 | 23900 | 25 |
| 327 | 20231012 | 140000 | 2251184600 | 23900 | 23850 | 23900 | 23850 | 483 |
| 328 | 20231012 | 135900 | 2239641800 | 23850 | 23850 | 23900 | 23850 | 230 |
| 329 | 20231012 | 135800 | 2234146300 | 23850 | 23900 | 23900 | 23850 | 141 |
| 330 | 20231012 | 135700 | 2230782950 | 23850 | 23900 | 23900 | 23850 | 98 |
| 331 | 20231012 | 135600 | 2228442800 | 23900 | 23850 | 23900 | 23850 | 214 |
| 332 | 20231012 | 135500 | 2223328550 | 23850 | 23900 | 23900 | 23850 | 91 |
| 333 | 20231012 | 135400 | 2221155500 | 23900 | 23900 | 23900 | 23850 | 144 |
| 334 | 20231012 | 135300 | 2217715400 | 23900 | 23850 | 23900 | 23850 | 32 |
| 335 | 20231012 | 135200 | 2216951500 | 23850 | 23850 | 23950 | 23850 | 122 |
| 336 | 20231012 | 135100 | 2214041500 | 23900 | 23850 | 23900 | 23850 | 1167 |
| 337 | 20231012 | 135000 | 2186203200 | 23850 | 23850 | 23850 | 23850 | 18 |
| 338 | 20231012 | 134900 | 2185773900 | 23900 | 23850 | 23900 | 23850 | 13 |
| 339 | 20231012 | 134800 | 2185463750 | 23900 | 23900 | 23900 | 23850 | 608 |
| 340 | 20231012 | 134700 | 2170962300 | 23900 | 23950 | 23950 | 23850 | 1228 |
| 341 | 20231012 | 134600 | 2141613450 | 23900 | 23900 | 23950 | 23900 | 62 |
| 342 | 20231012 | 134500 | 2140131350 | 23900 | 23950 | 23950 | 23900 | 7 |
| 343 | 20231012 | 134400 | 2139963950 | 23900 | 23900 | 23950 | 23900 | 286 |
| 344 | 20231012 | 134300 | 2133128050 | 23950 | 23900 | 23950 | 23900 | 28 |
| 345 | 20231012 | 134200 | 2132458700 | 23900 | 23900 | 23900 | 23900 | 112 |
| 346 | 20231012 | 134100 | 2129781900 | 23900 | 23900 | 23900 | 23900 | 61 |
| 347 | 20231012 | 134000 | 2128324000 | 23900 | 23950 | 24000 | 23900 | 635 |
| 348 | 20231012 | 133900 | 2113136800 | 23950 | 24000 | 24000 | 23950 | 444 |
| 349 | 20231012 | 133800 | 2102502750 | 23950 | 23950 | 23950 | 23950 | 1013 |
| 350 | 20231012 | 133700 | 2078241400 | 23950 | 24000 | 24000 | 23950 | 571 |
| 351 | 20231012 | 133600 | 2064541050 | 24000 | 24000 | 24050 | 24000 | 471 |
| 352 | 20231012 | 133500 | 2053237000 | 24000 | 24000 | 24050 | 24000 | 96 |
| 353 | 20231012 | 133400 | 2050932200 | 24000 | 24000 | 24000 | 24000 | 35 |
| 354 | 20231012 | 133300 | 2050092200 | 24000 | 24000 | 24000 | 24000 | 1020 |
| 355 | 20231012 | 133200 | 2025612200 | 24050 | 24000 | 24050 | 24000 | 42 |
| 356 | 20231012 | 133100 | 2024603950 | 24050 | 24050 | 24050 | 24000 | 67 |
| 357 | 20231012 | 133000 | 2022992950 | 24000 | 24000 | 24000 | 24000 | 57 |
| 358 | 20231012 | 132900 | 2021624950 | 24050 | 24000 | 24050 | 24000 | 35 |
| 359 | 20231012 | 132800 | 2020784700 | 24000 | 24000 | 24000 | 24000 | 66 |
| 360 | 20231012 | 132700 | 2019200700 | 24050 | 24000 | 24050 | 24000 | 93 |
| 361 | 20231012 | 132600 | 2016965550 | 24050 | 24000 | 24050 | 24000 | 153 |
| 362 | 20231012 | 132500 | 2013293400 | 24000 | 24000 | 24000 | 24000 | 198 |
| 363 | 20231012 | 132400 | 2008541400 | 24050 | 24000 | 24050 | 24000 | 23 |
| 364 | 20231012 | 132300 | 2007988900 | 24050 | 24050 | 24050 | 24000 | 39 |
| 365 | 20231012 | 132200 | 2007052450 | 24050 | 24050 | 24050 | 24050 | 583 |
| 366 | 20231012 | 132100 | 1993031300 | 24050 | 24000 | 24050 | 24000 | 67 |
| 367 | 20231012 | 132000 | 1991421500 | 24050 | 24050 | 24050 | 24050 | 69 |
| 368 | 20231012 | 131900 | 1989762050 | 24050 | 24050 | 24050 | 24050 | 26 |
| 369 | 20231012 | 131800 | 1989136750 | 24050 | 24050 | 24100 | 24050 | 177 |
| 370 | 20231012 | 131700 | 1984878200 | 24050 | 24050 | 24050 | 24000 | 173 |
| 371 | 20231012 | 131600 | 1980717900 | 24000 | 24000 | 24000 | 24000 | 46 |
| 372 | 20231012 | 131500 | 1979613900 | 24050 | 24000 | 24050 | 24000 | 26 |
| 373 | 20231012 | 131400 | 1978989750 | 24000 | 24000 | 24000 | 24000 | 38 |
| 374 | 20231012 | 131300 | 1978077750 | 24000 | 24050 | 24050 | 24000 | 236 |
| 375 | 20231012 | 131200 | 1972406250 | 24050 | 24050 | 24100 | 24050 | 224 |
| 376 | 20231012 | 131100 | 1967018800 | 24050 | 24050 | 24050 | 24050 | 38 |
| 377 | 20231012 | 131000 | 1966104900 | 24050 | 24100 | 24100 | 24050 | 28 |
| 378 | 20231012 | 130900 | 1965431350 | 24050 | 24000 | 24050 | 24000 | 52 |
| 379 | 20231012 | 130800 | 1964181050 | 24000 | 24000 | 24000 | 24000 | 23 |
| 380 | 20231012 | 130700 | 1963629050 | 24000 | 24050 | 24050 | 24000 | 60 |
| 381 | 20231012 | 130600 | 1962188300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 382 | 20231012 | 130500 | 1962188300 | 24000 | 24000 | 24000 | 24000 | 51 |
| 383 | 20231012 | 130400 | 1960964300 | 24050 | 24050 | 24100 | 24050 | 13 |
| 384 | 20231012 | 130300 | 1960651500 | 24050 | 24050 | 24050 | 24000 | 21 |
| 385 | 20231012 | 130200 | 1960147350 | 24000 | 24000 | 24000 | 24000 | 32 |
| 386 | 20231012 | 130100 | 1959379350 | 24000 | 24000 | 24050 | 24000 | 35 |
| 387 | 20231012 | 130000 | 1958539150 | 24000 | 24050 | 24050 | 24000 | 144 |
| 388 | 20231012 | 125900 | 1955077850 | 24050 | 24050 | 24050 | 24050 | 174 |
| 389 | 20231012 | 125800 | 1950893150 | 24000 | 24000 | 24050 | 24000 | 498 |
| 390 | 20231012 | 125700 | 1938918500 | 24050 | 24050 | 24050 | 24000 | 46 |
| 391 | 20231012 | 125600 | 1937814100 | 24000 | 24050 | 24050 | 24000 | 27 |
| 392 | 20231012 | 125500 | 1937165950 | 24050 | 24000 | 24050 | 24000 | 529 |
| 393 | 20231012 | 125400 | 1924469700 | 24000 | 24000 | 24050 | 24000 | 36 |
| 394 | 20231012 | 125300 | 1923605450 | 24000 | 24000 | 24050 | 24000 | 48 |
| 395 | 20231012 | 125200 | 1922453300 | 24000 | 24000 | 24000 | 24000 | 67 |
| 396 | 20231012 | 125100 | 1920845300 | 24000 | 24050 | 24050 | 24000 | 171 |
| 397 | 20231012 | 125000 | 1916734650 | 24050 | 24050 | 24100 | 24050 | 461 |
| 398 | 20231012 | 124900 | 1905647400 | 24050 | 24050 | 24050 | 24050 | 54 |
| 399 | 20231012 | 124800 | 1904348700 | 24050 | 24050 | 24050 | 24050 | 206 |
| 400 | 20231012 | 124700 | 1899394400 | 24050 | 24100 | 24100 | 24050 | 44 |
| 401 | 20231012 | 124600 | 1898335900 | 24100 | 24100 | 24100 | 24050 | 20 |
| 402 | 20231012 | 124500 | 1897854800 | 24050 | 24050 | 24100 | 24050 | 57 |
| 403 | 20231012 | 124400 | 1896482950 | 24100 | 24050 | 24100 | 24050 | 48 |
| 404 | 20231012 | 124300 | 1895328400 | 24050 | 24050 | 24050 | 24050 | 95 |
| 405 | 20231012 | 124200 | 1893043650 | 24050 | 24050 | 24100 | 24050 | 76 |
| 406 | 20231012 | 124100 | 1891215700 | 24050 | 24100 | 24100 | 24050 | 358 |
| 407 | 20231012 | 124000 | 1882588800 | 24050 | 24050 | 24050 | 24050 | 154 |
| 408 | 20231012 | 123900 | 1878885100 | 24050 | 24100 | 24100 | 24050 | 22 |
| 409 | 20231012 | 123800 | 1878355800 | 24100 | 24100 | 24100 | 24100 | 2053 |
| 410 | 20231012 | 123700 | 1828878500 | 24100 | 24100 | 24100 | 24100 | 1049 |
| 411 | 20231012 | 123600 | 1803597600 | 24100 | 24150 | 24150 | 24100 | 21 |
| 412 | 20231012 | 123500 | 1803091350 | 24100 | 24100 | 24150 | 24100 | 40 |
| 413 | 20231012 | 123400 | 1802127200 | 24150 | 24100 | 24150 | 24100 | 113 |
| 414 | 20231012 | 123300 | 1799399850 | 24100 | 24150 | 24150 | 24100 | 171 |
| 415 | 20231012 | 123200 | 1795273600 | 24100 | 24100 | 24100 | 24100 | 532 |
| 416 | 20231012 | 123100 | 1782452400 | 24100 | 24150 | 24150 | 24100 | 76 |
| 417 | 20231012 | 123000 | 1780618150 | 24100 | 24100 | 24150 | 24100 | 85 |
| 418 | 20231012 | 122900 | 1778567150 | 24100 | 24100 | 24150 | 24100 | 119 |
| 419 | 20231012 | 122800 | 1775695150 | 24100 | 24150 | 24150 | 24100 | 35 |
| 420 | 20231012 | 122700 | 1774851500 | 24100 | 24100 | 24100 | 24100 | 27 |
| 421 | 20231012 | 122600 | 1774200800 | 24100 | 24100 | 24100 | 24100 | 330 |
| 422 | 20231012 | 122500 | 1766247800 | 24050 | 24100 | 24100 | 24050 | 29 |
| 423 | 20231012 | 122400 | 1765550150 | 24050 | 24050 | 24100 | 24050 | 37 |
| 424 | 20231012 | 122300 | 1764660200 | 24100 | 24100 | 24100 | 24050 | 87 |
| 425 | 20231012 | 122200 | 1762564800 | 24100 | 24100 | 24150 | 24050 | 43 |
| 426 | 20231012 | 122100 | 1761528600 | 24100 | 24100 | 24100 | 24050 | 213 |
| 427 | 20231012 | 122000 | 1756396650 | 24100 | 24050 | 24100 | 24050 | 94 |
| 428 | 20231012 | 121900 | 1754133150 | 24100 | 24050 | 24100 | 24050 | 22 |
| 429 | 20231012 | 121800 | 1753603900 | 24100 | 24100 | 24100 | 24050 | 121 |
| 430 | 20231012 | 121700 | 1750689300 | 24050 | 24100 | 24100 | 24050 | 41 |
| 431 | 20231012 | 121600 | 1749703100 | 24050 | 24050 | 24050 | 24050 | 14 |
| 432 | 20231012 | 121500 | 1749366400 | 24050 | 24100 | 24100 | 24050 | 161 |
| 433 | 20231012 | 121400 | 1745487500 | 24050 | 24050 | 24100 | 24050 | 50 |
| 434 | 20231012 | 121300 | 1744284800 | 24050 | 24050 | 24100 | 24050 | 38 |
| 435 | 20231012 | 121200 | 1743370800 | 24050 | 24050 | 24050 | 24050 | 21 |
| 436 | 20231012 | 121100 | 1742865750 | 24100 | 24050 | 24100 | 24050 | 28 |
| 437 | 20231012 | 121000 | 1742192100 | 24050 | 24050 | 24100 | 24050 | 51 |
| 438 | 20231012 | 120900 | 1740965300 | 24100 | 24050 | 24100 | 24050 | 83 |
| 439 | 20231012 | 120800 | 1738965750 | 24050 | 24050 | 24100 | 24050 | 176 |
| 440 | 20231012 | 120700 | 1734732750 | 24050 | 24050 | 24050 | 24050 | 44 |
| 441 | 20231012 | 120600 | 1733674550 | 24050 | 24100 | 24100 | 24050 | 21 |
| 442 | 20231012 | 120500 | 1733169350 | 24050 | 24100 | 24100 | 24050 | 86 |
| 443 | 20231012 | 120400 | 1731097750 | 24050 | 24050 | 24100 | 24050 | 55 |
| 444 | 20231012 | 120300 | 1729774500 | 24050 | 24100 | 24100 | 24050 | 44 |
| 445 | 20231012 | 120200 | 1728716000 | 24050 | 24050 | 24100 | 24050 | 34 |
| 446 | 20231012 | 120100 | 1727898250 | 24050 | 24050 | 24050 | 24050 | 39 |
| 447 | 20231012 | 120000 | 1726960300 | 24050 | 24100 | 24100 | 24050 | 41 |
| 448 | 20231012 | 115900 | 1725974100 | 24050 | 24100 | 24100 | 24050 | 51 |
| 449 | 20231012 | 115800 | 1724746200 | 24050 | 24050 | 24050 | 24050 | 20 |
| 450 | 20231012 | 115700 | 1724265200 | 24050 | 24050 | 24100 | 24050 | 67 |
| 451 | 20231012 | 115600 | 1722652700 | 24050 | 24050 | 24050 | 24050 | 58 |
| 452 | 20231012 | 115500 | 1721257800 | 24050 | 24100 | 24100 | 24050 | 133 |
| 453 | 20231012 | 115400 | 1718059100 | 24100 | 24100 | 24100 | 24050 | 71 |
| 454 | 20231012 | 115300 | 1716348350 | 24100 | 24150 | 24150 | 24100 | 260 |
| 455 | 20231012 | 115200 | 1710071300 | 24150 | 24100 | 24150 | 24050 | 271 |
| 456 | 20231012 | 115100 | 1703536050 | 24050 | 24050 | 24050 | 24050 | 35 |
| 457 | 20231012 | 115000 | 1702694300 | 24050 | 24050 | 24050 | 24050 | 38 |
| 458 | 20231012 | 114900 | 1701780400 | 24050 | 24100 | 24100 | 24050 | 21 |
| 459 | 20231012 | 114800 | 1701275200 | 24050 | 24050 | 24050 | 24050 | 246 |
| 460 | 20231012 | 114700 | 1695358900 | 24050 | 24100 | 24100 | 24050 | 243 |
| 461 | 20231012 | 114600 | 1689514100 | 24100 | 24100 | 24150 | 24100 | 251 |
| 462 | 20231012 | 114500 | 1683464850 | 24100 | 24100 | 24100 | 24100 | 32 |
| 463 | 20231012 | 114400 | 1682693650 | 24100 | 24100 | 24100 | 24100 | 22 |
| 464 | 20231012 | 114300 | 1682163450 | 24100 | 24100 | 24150 | 24100 | 49 |
| 465 | 20231012 | 114200 | 1680982300 | 24150 | 24150 | 24150 | 24100 | 41 |
| 466 | 20231012 | 114100 | 1679993400 | 24100 | 24150 | 24150 | 24100 | 28 |
| 467 | 20231012 | 114000 | 1679318350 | 24100 | 24100 | 24150 | 24100 | 219 |
| 468 | 20231012 | 113900 | 1674040400 | 24100 | 24100 | 24100 | 24100 | 18 |
| 469 | 20231012 | 113800 | 1673606600 | 24100 | 24150 | 24150 | 24100 | 276 |
| 470 | 20231012 | 113700 | 1666949600 | 24100 | 24150 | 24200 | 24100 | 493 |
| 471 | 20231012 | 113600 | 1655043200 | 24150 | 24100 | 24150 | 24100 | 2011 |
| 472 | 20231012 | 113500 | 1606492550 | 24100 | 24150 | 24150 | 24100 | 109 |
| 473 | 20231012 | 113400 | 1603861650 | 24100 | 24100 | 24100 | 24100 | 29 |
| 474 | 20231012 | 113300 | 1603162750 | 24150 | 24150 | 24200 | 24150 | 492 |
| 475 | 20231012 | 113200 | 1591280800 | 24150 | 24150 | 24150 | 24100 | 470 |
| 476 | 20231012 | 113100 | 1579937750 | 24100 | 24100 | 24150 | 24100 | 24 |
| 477 | 20231012 | 113000 | 1579359300 | 24150 | 24100 | 24150 | 24100 | 307 |
| 478 | 20231012 | 112900 | 1571947800 | 24150 | 24150 | 24150 | 24100 | 32 |
| 479 | 20231012 | 112800 | 1571176350 | 24100 | 24100 | 24100 | 24100 | 35 |
| 480 | 20231012 | 112700 | 1570332850 | 24100 | 24100 | 24150 | 24100 | 35 |
| 481 | 20231012 | 112600 | 1569489100 | 24100 | 24100 | 24150 | 24100 | 49 |
| 482 | 20231012 | 112500 | 1568307700 | 24100 | 24050 | 24100 | 24050 | 207 |
| 483 | 20231012 | 112400 | 1563319350 | 24050 | 24050 | 24100 | 24050 | 609 |
| 484 | 20231012 | 112300 | 1548672700 | 24050 | 24050 | 24050 | 24050 | 59 |
| 485 | 20231012 | 112200 | 1547253750 | 24050 | 24000 | 24050 | 24000 | 110 |
| 486 | 20231012 | 112100 | 1544608600 | 24000 | 24000 | 24050 | 24000 | 83 |
| 487 | 20231012 | 112000 | 1542616350 | 24000 | 24000 | 24050 | 24000 | 133 |
| 488 | 20231012 | 111900 | 1539419850 | 24050 | 24050 | 24050 | 24000 | 45 |
| 489 | 20231012 | 111800 | 1538338400 | 24050 | 24000 | 24050 | 24000 | 16 |
| 490 | 20231012 | 111700 | 1537954200 | 24050 | 24000 | 24050 | 24000 | 77 |
| 491 | 20231012 | 111600 | 1536103550 | 24000 | 24000 | 24000 | 24000 | 229 |
| 492 | 20231012 | 111500 | 1530607550 | 24050 | 24050 | 24050 | 24000 | 329 |
| 493 | 20231012 | 111400 | 1522695450 | 24050 | 24050 | 24050 | 24050 | 96 |
| 494 | 20231012 | 111300 | 1520386650 | 24050 | 24100 | 24100 | 24050 | 79 |
| 495 | 20231012 | 111200 | 1518484650 | 24050 | 24050 | 24050 | 24050 | 40 |
| 496 | 20231012 | 111100 | 1517522650 | 24050 | 24050 | 24050 | 24050 | 10 |
| 497 | 20231012 | 111000 | 1517282150 | 24050 | 24050 | 24100 | 24050 | 92 |
| 498 | 20231012 | 110900 | 1515069400 | 24100 | 24050 | 24100 | 24050 | 83 |
| 499 | 20231012 | 110800 | 1513071300 | 24050 | 24050 | 24050 | 24050 | 432 |
| 500 | 20231012 | 110700 | 1502681700 | 24050 | 24050 | 24100 | 24050 | 43 |
| 501 | 20231012 | 110600 | 1501647350 | 24050 | 24050 | 24050 | 24000 | 203 |
| 502 | 20231012 | 110500 | 1496765550 | 24100 | 24050 | 24100 | 24050 | 419 |
| 503 | 20231012 | 110400 | 1486668900 | 24100 | 24100 | 24100 | 24050 | 397 |
| 504 | 20231012 | 110300 | 1477109350 | 24100 | 24100 | 24100 | 24050 | 805 |
| 505 | 20231012 | 110200 | 1457739550 | 24050 | 24050 | 24100 | 24050 | 37 |
| 506 | 20231012 | 110100 | 1456849550 | 24050 | 24050 | 24050 | 24050 | 121 |
| 507 | 20231012 | 110000 | 1453939500 | 24050 | 24100 | 24100 | 24050 | 115 |
| 508 | 20231012 | 105900 | 1451169500 | 24100 | 24150 | 24150 | 24100 | 158 |
| 509 | 20231012 | 105800 | 1447361550 | 24100 | 24100 | 24100 | 24100 | 53 |
| 510 | 20231012 | 105700 | 1446084250 | 24100 | 24100 | 24100 | 24100 | 25 |
| 511 | 20231012 | 105600 | 1445481750 | 24100 | 24150 | 24150 | 24100 | 62 |
| 512 | 20231012 | 105500 | 1443987350 | 24100 | 24100 | 24100 | 24100 | 111 |
| 513 | 20231012 | 105400 | 1441312250 | 24100 | 24100 | 24100 | 24100 | 51 |
| 514 | 20231012 | 105300 | 1440083150 | 24100 | 24100 | 24150 | 24100 | 162 |
| 515 | 20231012 | 105200 | 1436178300 | 24100 | 24100 | 24100 | 24100 | 38 |
| 516 | 20231012 | 105100 | 1435262500 | 24100 | 24100 | 24150 | 24100 | 144 |
| 517 | 20231012 | 105000 | 1431787200 | 24150 | 24100 | 24150 | 24100 | 40 |
| 518 | 20231012 | 104900 | 1430823050 | 24100 | 24100 | 24100 | 24100 | 38 |
| 519 | 20231012 | 104800 | 1429907250 | 24100 | 24150 | 24150 | 24100 | 34 |
| 520 | 20231012 | 104700 | 1429087700 | 24100 | 24150 | 24150 | 24100 | 161 |
| 521 | 20231012 | 104600 | 1425207500 | 24100 | 24150 | 24150 | 24100 | 13 |
| 522 | 20231012 | 104500 | 1424893950 | 24150 | 24050 | 24150 | 24050 | 153 |
| 523 | 20231012 | 104400 | 1421206750 | 24100 | 24000 | 24100 | 24000 | 442 |
| 524 | 20231012 | 104300 | 1410563300 | 24000 | 24050 | 24050 | 24000 | 316 |
| 525 | 20231012 | 104200 | 1402965450 | 24050 | 24050 | 24100 | 24050 | 70 |
| 526 | 20231012 | 104100 | 1401281800 | 24050 | 24050 | 24050 | 24050 | 186 |
| 527 | 20231012 | 104000 | 1396808500 | 24050 | 24100 | 24100 | 24050 | 111 |
| 528 | 20231012 | 103900 | 1394138200 | 24100 | 24100 | 24100 | 24100 | 3 |
| 529 | 20231012 | 103800 | 1394065900 | 24050 | 24100 | 24100 | 24050 | 45 |
| 530 | 20231012 | 103700 | 1392983100 | 24050 | 24100 | 24100 | 24050 | 47 |
| 531 | 20231012 | 103600 | 1391852600 | 24050 | 24050 | 24050 | 24050 | 20 |
| 532 | 20231012 | 103500 | 1391371600 | 24050 | 24050 | 24100 | 24050 | 75 |
| 533 | 20231012 | 103400 | 1389565350 | 24050 | 24100 | 24100 | 24050 | 29 |
| 534 | 20231012 | 103300 | 1388867700 | 24050 | 24100 | 24100 | 24050 | 277 |
| 535 | 20231012 | 103200 | 1382193950 | 24100 | 24100 | 24100 | 24100 | 316 |
| 536 | 20231012 | 103100 | 1374578350 | 24050 | 24100 | 24100 | 24050 | 188 |
| 537 | 20231012 | 103000 | 1370056650 | 24050 | 24050 | 24050 | 24050 | 345 |
| 538 | 20231012 | 102900 | 1361759400 | 24050 | 24050 | 24050 | 24050 | 19 |
| 539 | 20231012 | 102800 | 1361302450 | 24050 | 24050 | 24100 | 24050 | 197 |
| 540 | 20231012 | 102700 | 1356556950 | 24050 | 24100 | 24100 | 24050 | 206 |
| 541 | 20231012 | 102600 | 1351593750 | 24050 | 24050 | 24050 | 24050 | 73 |
| 542 | 20231012 | 102500 | 1349838100 | 24100 | 24050 | 24100 | 24050 | 46 |
| 543 | 20231012 | 102400 | 1348731650 | 24050 | 24100 | 24100 | 24050 | 45 |
| 544 | 20231012 | 102300 | 1347648400 | 24100 | 24100 | 24100 | 24050 | 194 |
| 545 | 20231012 | 102200 | 1342974800 | 24050 | 24050 | 24050 | 24050 | 38 |
| 546 | 20231012 | 102100 | 1342060900 | 24050 | 24100 | 24100 | 24050 | 29 |
| 547 | 20231012 | 102000 | 1341363300 | 24050 | 24050 | 24100 | 24050 | 88 |
| 548 | 20231012 | 101900 | 1339246750 | 24050 | 24050 | 24100 | 24050 | 359 |
| 549 | 20231012 | 101800 | 1330602400 | 24100 | 24100 | 24100 | 24050 | 35 |
| 550 | 20231012 | 101700 | 1329759550 | 24050 | 24100 | 24100 | 24050 | 21 |
| 551 | 20231012 | 101600 | 1329254350 | 24050 | 24050 | 24050 | 24050 | 53 |
| 552 | 20231012 | 101500 | 1327979700 | 24050 | 24050 | 24100 | 24050 | 108 |
| 553 | 20231012 | 101400 | 1325382200 | 24050 | 24050 | 24100 | 24050 | 65 |
| 554 | 20231012 | 101300 | 1323817550 | 24100 | 24050 | 24100 | 24050 | 199 |
| 555 | 20231012 | 101200 | 1319030400 | 24050 | 24050 | 24050 | 24050 | 48 |
| 556 | 20231012 | 101100 | 1317876000 | 24100 | 24100 | 24100 | 24050 | 263 |
| 557 | 20231012 | 101000 | 1311540150 | 24050 | 24050 | 24050 | 24050 | 32 |
| 558 | 20231012 | 100900 | 1310770550 | 24050 | 24100 | 24100 | 24050 | 125 |
| 559 | 20231012 | 100800 | 1307760150 | 24000 | 24100 | 24100 | 24000 | 133 |
| 560 | 20231012 | 100700 | 1304558550 | 24100 | 24000 | 24100 | 24000 | 1007 |
| 561 | 20231012 | 100600 | 1280354800 | 24000 | 24000 | 24050 | 24000 | 143 |
| 562 | 20231012 | 100500 | 1276922650 | 24050 | 24000 | 24050 | 24000 | 61 |
| 563 | 20231012 | 100400 | 1275457100 | 24000 | 23950 | 24050 | 23950 | 100 |
| 564 | 20231012 | 100300 | 1273059100 | 23950 | 24000 | 24000 | 23950 | 763 |
| 565 | 20231012 | 100200 | 1254748000 | 24000 | 24000 | 24050 | 24000 | 30 |
| 566 | 20231012 | 100100 | 1254027950 | 24000 | 24000 | 24000 | 24000 | 47 |
| 567 | 20231012 | 100000 | 1252899950 | 24050 | 24000 | 24050 | 24000 | 573 |
| 568 | 20231012 | 095900 | 1239133900 | 24000 | 24050 | 24050 | 24000 | 388 |
| 569 | 20231012 | 095800 | 1229807500 | 24100 | 24050 | 24100 | 24000 | 157 |
| 570 | 20231012 | 095700 | 1226032450 | 24050 | 24000 | 24100 | 24000 | 569 |
| 571 | 20231012 | 095600 | 1212337900 | 24000 | 24050 | 24050 | 24000 | 438 |
| 572 | 20231012 | 095500 | 1201804250 | 24050 | 24050 | 24100 | 24050 | 56 |
| 573 | 20231012 | 095400 | 1200457300 | 24050 | 24050 | 24050 | 24050 | 238 |
| 574 | 20231012 | 095300 | 1194733400 | 24050 | 24100 | 24100 | 24050 | 866 |
| 575 | 20231012 | 095200 | 1173888500 | 24050 | 24050 | 24150 | 24050 | 1081 |
| 576 | 20231012 | 095100 | 1147838500 | 24050 | 24100 | 24150 | 24050 | 1160 |
| 577 | 20231012 | 095000 | 1119882500 | 24100 | 24050 | 24100 | 24050 | 855 |
| 578 | 20231012 | 094900 | 1099280150 | 24050 | 23950 | 24100 | 23950 | 1106 |
| 579 | 20231012 | 094800 | 1072715850 | 23950 | 23950 | 23950 | 23900 | 57 |
| 580 | 20231012 | 094700 | 1071351000 | 23950 | 23950 | 23950 | 23900 | 477 |
| 581 | 20231012 | 094600 | 1059933250 | 23950 | 23900 | 23950 | 23900 | 234 |
| 582 | 20231012 | 094500 | 1054330350 | 23900 | 23900 | 23950 | 23900 | 1076 |
| 583 | 20231012 | 094400 | 1028595800 | 23900 | 23850 | 23900 | 23850 | 192 |
| 584 | 20231012 | 094300 | 1024008850 | 23900 | 23900 | 23900 | 23850 | 618 |
| 585 | 20231012 | 094200 | 1009244850 | 23850 | 23850 | 23850 | 23850 | 120 |
| 586 | 20231012 | 094100 | 1006382850 | 23850 | 23850 | 23850 | 23800 | 467 |
| 587 | 20231012 | 094000 | 995246150 | 23850 | 23800 | 23850 | 23800 | 692 |
| 588 | 20231012 | 093900 | 978744600 | 23850 | 23800 | 23850 | 23800 | 133 |
| 589 | 20231012 | 093800 | 975575150 | 23800 | 23750 | 23850 | 23750 | 395 |
| 590 | 20231012 | 093700 | 966171800 | 23750 | 23800 | 23800 | 23750 | 146 |
| 591 | 20231012 | 093600 | 962698750 | 23750 | 23750 | 23800 | 23750 | 855 |
| 592 | 20231012 | 093500 | 942387500 | 23800 | 23750 | 23800 | 23750 | 530 |
| 593 | 20231012 | 093400 | 929782950 | 23750 | 23700 | 23750 | 23700 | 358 |
| 594 | 20231012 | 093300 | 921282800 | 23700 | 23650 | 23700 | 23650 | 196 |
| 595 | 20231012 | 093200 | 916640700 | 23650 | 23700 | 23700 | 23650 | 415 |
| 596 | 20231012 | 093100 | 906807700 | 23700 | 23700 | 23700 | 23650 | 107 |
| 597 | 20231012 | 093000 | 904274650 | 23700 | 23650 | 23700 | 23650 | 425 |
| 598 | 20231012 | 092900 | 894218350 | 23600 | 23600 | 23650 | 23600 | 195 |
| 599 | 20231012 | 092800 | 889611550 | 23650 | 23600 | 23650 | 23600 | 83 |
| 600 | 20231012 | 092700 | 887651250 | 23550 | 23600 | 23600 | 23550 | 787 |
| 601 | 20231012 | 092600 | 869079000 | 23550 | 23550 | 23600 | 23550 | 449 |
| 602 | 20231012 | 092500 | 858504550 | 23550 | 23550 | 23550 | 23550 | 852 |
| 603 | 20231012 | 092400 | 838439950 | 23600 | 23550 | 23600 | 23500 | 1154 |
| 604 | 20231012 | 092300 | 811290350 | 23600 | 23650 | 23650 | 23550 | 1453 |
| 605 | 20231012 | 092200 | 777021100 | 23650 | 23650 | 23650 | 23650 | 283 |
| 606 | 20231012 | 092100 | 770328150 | 23600 | 23650 | 23650 | 23600 | 431 |
| 607 | 20231012 | 092000 | 760142050 | 23650 | 23650 | 23650 | 23550 | 1051 |
| 608 | 20231012 | 091900 | 735361250 | 23650 | 23650 | 23650 | 23600 | 339 |
| 609 | 20231012 | 091800 | 727344400 | 23650 | 23650 | 23700 | 23650 | 268 |
| 610 | 20231012 | 091700 | 721001850 | 23650 | 23600 | 23650 | 23600 | 664 |
| 611 | 20231012 | 091600 | 705321250 | 23600 | 23600 | 23700 | 23500 | 4063 |
| 612 | 20231012 | 091500 | 609698800 | 23550 | 23600 | 23650 | 23550 | 2073 |
| 613 | 20231012 | 091400 | 560837700 | 23650 | 23750 | 23750 | 23650 | 4315 |
| 614 | 20231012 | 091300 | 458537000 | 23750 | 23800 | 23800 | 23750 | 392 |
| 615 | 20231012 | 091200 | 449225900 | 23750 | 23750 | 23800 | 23750 | 341 |
| 616 | 20231012 | 091100 | 441124750 | 23800 | 23750 | 23800 | 23750 | 1175 |
| 617 | 20231012 | 091000 | 413216550 | 23750 | 23800 | 23800 | 23750 | 955 |
| 618 | 20231012 | 090900 | 390505750 | 23850 | 23850 | 23850 | 23800 | 287 |
| 619 | 20231012 | 090800 | 383670700 | 23850 | 23850 | 23850 | 23800 | 608 |
| 620 | 20231012 | 090700 | 369173050 | 23900 | 23900 | 23900 | 23850 | 1685 |
| 621 | 20231012 | 090600 | 328980100 | 23900 | 23950 | 23950 | 23900 | 3766 |
| 622 | 20231012 | 090500 | 238957650 | 23900 | 23950 | 23950 | 23900 | 579 |
| 623 | 20231012 | 090400 | 225095450 | 23950 | 23950 | 24000 | 23950 | 481 |
| 624 | 20231012 | 090300 | 213568000 | 23950 | 24000 | 24000 | 23950 | 151 |
| 625 | 20231012 | 090200 | 209945500 | 23950 | 23900 | 24000 | 23900 | 2025 |
| 626 | 20231012 | 090100 | 161457850 | 24000 | 24000 | 24000 | 23900 | 736 |
| 627 | 20231012 | 090000 | 143835150 | 24000 | 23800 | 24000 | 23800 | 5997 |