34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 193500 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 19062 |
| 3 | 20231019 | 193400 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20231019 | 193300 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20231019 | 193200 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20231019 | 193100 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20231019 | 193000 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20231019 | 192900 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20231019 | 192800 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20231019 | 192700 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20231019 | 192600 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20231019 | 192500 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20231019 | 192400 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20231019 | 192300 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20231019 | 192200 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20231019 | 192100 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20231019 | 192000 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20231019 | 191900 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20231019 | 191800 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20231019 | 191700 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20231019 | 191600 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20231019 | 191500 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20231019 | 191400 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20231019 | 191300 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20231019 | 191200 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20231019 | 191100 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20231019 | 191000 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20231019 | 190900 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20231019 | 190800 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20231019 | 190700 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20231019 | 190600 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20231019 | 190500 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 19062 |
| 33 | 20231019 | 190400 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20231019 | 190300 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20231019 | 190200 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20231019 | 190100 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20231019 | 190000 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20231019 | 185900 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20231019 | 185800 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20231019 | 185700 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20231019 | 185600 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20231019 | 185500 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20231019 | 185400 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20231019 | 185300 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20231019 | 185200 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20231019 | 185100 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20231019 | 185000 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20231019 | 184900 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20231019 | 184800 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20231019 | 184700 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20231019 | 184600 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20231019 | 184500 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20231019 | 184400 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20231019 | 184300 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20231019 | 184200 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20231019 | 184100 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20231019 | 184000 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20231019 | 183900 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20231019 | 183800 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20231019 | 183700 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20231019 | 183600 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20231019 | 183500 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 19062 |
| 63 | 20231019 | 183400 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20231019 | 183300 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20231019 | 183200 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20231019 | 183100 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20231019 | 183000 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20231019 | 182900 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20231019 | 182800 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20231019 | 182700 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20231019 | 182600 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20231019 | 182500 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20231019 | 182400 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20231019 | 182300 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20231019 | 182200 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20231019 | 182100 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20231019 | 182000 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20231019 | 181900 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20231019 | 181800 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20231019 | 181700 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20231019 | 181600 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20231019 | 181500 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20231019 | 181400 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20231019 | 181300 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20231019 | 181200 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20231019 | 181100 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20231019 | 181000 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20231019 | 180900 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20231019 | 180800 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20231019 | 180700 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20231019 | 180600 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20231019 | 180500 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 19062 |
| 93 | 20231019 | 180400 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20231019 | 180300 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20231019 | 180200 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20231019 | 180100 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20231019 | 180000 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20231019 | 175900 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20231019 | 175800 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20231019 | 175700 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20231019 | 175600 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20231019 | 175500 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20231019 | 175400 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20231019 | 175300 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20231019 | 175200 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20231019 | 175100 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20231019 | 175000 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20231019 | 174900 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20231019 | 174800 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20231019 | 174700 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20231019 | 174600 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20231019 | 174500 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20231019 | 174400 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20231019 | 174300 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20231019 | 174200 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20231019 | 174100 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20231019 | 174000 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20231019 | 173900 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20231019 | 173800 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20231019 | 173700 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20231019 | 173600 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20231019 | 173500 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 19062 |
| 123 | 20231019 | 173400 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20231019 | 173300 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20231019 | 173200 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20231019 | 173100 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20231019 | 173000 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20231019 | 172900 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20231019 | 172800 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20231019 | 172700 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20231019 | 172600 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20231019 | 172500 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20231019 | 172400 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20231019 | 172300 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20231019 | 172200 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20231019 | 172100 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20231019 | 172000 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20231019 | 171900 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20231019 | 171800 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20231019 | 171700 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20231019 | 171600 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20231019 | 171500 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20231019 | 171400 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20231019 | 171300 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20231019 | 171200 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20231019 | 171100 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20231019 | 171000 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20231019 | 170900 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20231019 | 170800 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20231019 | 170700 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20231019 | 170600 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20231019 | 170500 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 19062 |
| 153 | 20231019 | 170400 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20231019 | 170300 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20231019 | 170200 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20231019 | 170100 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20231019 | 170000 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20231019 | 165900 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20231019 | 165800 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20231019 | 165700 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20231019 | 165600 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20231019 | 165500 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20231019 | 165400 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20231019 | 165300 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20231019 | 165200 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20231019 | 165100 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20231019 | 165000 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20231019 | 164900 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20231019 | 164800 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20231019 | 164700 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20231019 | 164600 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20231019 | 164500 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20231019 | 164400 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20231019 | 164300 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20231019 | 164200 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20231019 | 164100 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20231019 | 164000 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20231019 | 163900 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20231019 | 163800 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20231019 | 163700 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20231019 | 163600 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20231019 | 163500 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 19062 |
| 183 | 20231019 | 163400 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20231019 | 163300 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20231019 | 163200 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20231019 | 163100 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20231019 | 163000 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20231019 | 162900 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20231019 | 162800 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20231019 | 162700 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20231019 | 162600 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20231019 | 162500 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20231019 | 162400 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20231019 | 162300 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20231019 | 162200 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20231019 | 162100 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20231019 | 162000 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20231019 | 161900 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20231019 | 161800 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20231019 | 161700 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20231019 | 161600 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20231019 | 161500 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20231019 | 161400 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20231019 | 161300 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20231019 | 161200 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20231019 | 161100 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20231019 | 161000 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20231019 | 160900 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20231019 | 160800 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20231019 | 160700 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20231019 | 160600 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20231019 | 160500 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 19062 |
| 213 | 20231019 | 160400 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20231019 | 160300 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20231019 | 160200 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 216 | 20231019 | 160100 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 217 | 20231019 | 160000 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 218 | 20231019 | 155900 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 219 | 20231019 | 155800 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 220 | 20231019 | 155700 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 221 | 20231019 | 155600 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 222 | 20231019 | 155500 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 223 | 20231019 | 155400 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 224 | 20231019 | 155300 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 225 | 20231019 | 155200 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 226 | 20231019 | 155100 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 227 | 20231019 | 155000 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 228 | 20231019 | 154900 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 229 | 20231019 | 154800 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 230 | 20231019 | 154700 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 231 | 20231019 | 154600 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 232 | 20231019 | 154500 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 233 | 20231019 | 154400 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 234 | 20231019 | 154300 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 235 | 20231019 | 154200 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 236 | 20231019 | 154100 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 237 | 20231019 | 154000 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 238 | 20231019 | 153900 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 239 | 20231019 | 153800 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 240 | 20231019 | 153700 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 241 | 20231019 | 153600 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 242 | 20231019 | 153500 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 19062 |
| 243 | 20231019 | 153400 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 244 | 20231019 | 153300 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 245 | 20231019 | 153200 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 246 | 20231019 | 153100 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 247 | 20231019 | 153000 | 7008793350 | 39600 | 39600 | 39600 | 39600 | 19062 |
| 248 | 20231019 | 152900 | 6253938150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 249 | 20231019 | 152800 | 6253938150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 250 | 20231019 | 152700 | 6253938150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 251 | 20231019 | 152600 | 6253938150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 252 | 20231019 | 152500 | 6253938150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 253 | 20231019 | 152400 | 6253938150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 254 | 20231019 | 152300 | 6253938150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 255 | 20231019 | 152200 | 6253938150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 256 | 20231019 | 152100 | 6253938150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 257 | 20231019 | 152000 | 6253938150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 258 | 20231019 | 151900 | 6253938150 | 39700 | 39600 | 39700 | 39550 | 2048 |
| 259 | 20231019 | 151800 | 6172841800 | 39600 | 39550 | 39600 | 39550 | 393 |
| 260 | 20231019 | 151700 | 6157295000 | 39550 | 39550 | 39600 | 39500 | 3549 |
| 261 | 20231019 | 151600 | 6016887400 | 39600 | 39600 | 39650 | 39550 | 1733 |
| 262 | 20231019 | 151500 | 5948254950 | 39650 | 39600 | 39650 | 39600 | 327 |
| 263 | 20231019 | 151400 | 5935300300 | 39600 | 39650 | 39650 | 39600 | 304 |
| 264 | 20231019 | 151300 | 5923258850 | 39650 | 39600 | 39650 | 39600 | 527 |
| 265 | 20231019 | 151200 | 5902387650 | 39600 | 39650 | 39700 | 39550 | 1513 |
| 266 | 20231019 | 151100 | 5842468550 | 39650 | 39700 | 39700 | 39650 | 187 |
| 267 | 20231019 | 151000 | 5835052400 | 39650 | 39600 | 39700 | 39600 | 129 |
| 268 | 20231019 | 150900 | 5829936650 | 39700 | 39600 | 39700 | 39600 | 277 |
| 269 | 20231019 | 150800 | 5818952050 | 39700 | 39700 | 39700 | 39650 | 326 |
| 270 | 20231019 | 150700 | 5806025550 | 39650 | 39700 | 39700 | 39600 | 112 |
| 271 | 20231019 | 150600 | 5801579500 | 39700 | 39600 | 39700 | 39600 | 3110 |
| 272 | 20231019 | 150500 | 5678422050 | 39600 | 39600 | 39600 | 39550 | 1314 |
| 273 | 20231019 | 150400 | 5626389500 | 39600 | 39550 | 39600 | 39550 | 283 |
| 274 | 20231019 | 150300 | 5615194900 | 39600 | 39550 | 39600 | 39550 | 268 |
| 275 | 20231019 | 150200 | 5604594150 | 39550 | 39550 | 39600 | 39550 | 224 |
| 276 | 20231019 | 150100 | 5595734900 | 39600 | 39550 | 39600 | 39550 | 181 |
| 277 | 20231019 | 150000 | 5588575300 | 39550 | 39550 | 39600 | 39550 | 406 |
| 278 | 20231019 | 145900 | 5572517150 | 39550 | 39600 | 39600 | 39550 | 332 |
| 279 | 20231019 | 145800 | 5559385400 | 39550 | 39550 | 39600 | 39550 | 307 |
| 280 | 20231019 | 145700 | 5547242500 | 39600 | 39600 | 39600 | 39550 | 125 |
| 281 | 20231019 | 145600 | 5542297700 | 39600 | 39550 | 39600 | 39550 | 514 |
| 282 | 20231019 | 145500 | 5521967500 | 39550 | 39600 | 39600 | 39550 | 194 |
| 283 | 20231019 | 145400 | 5514293600 | 39600 | 39600 | 39600 | 39550 | 114 |
| 284 | 20231019 | 145300 | 5509783000 | 39600 | 39550 | 39600 | 39550 | 399 |
| 285 | 20231019 | 145200 | 5494001950 | 39600 | 39550 | 39600 | 39550 | 111 |
| 286 | 20231019 | 145100 | 5489610000 | 39600 | 39600 | 39600 | 39550 | 77 |
| 287 | 20231019 | 145000 | 5486564250 | 39600 | 39550 | 39600 | 39550 | 107 |
| 288 | 20231019 | 144900 | 5482330400 | 39600 | 39550 | 39600 | 39550 | 639 |
| 289 | 20231019 | 144800 | 5457057050 | 39550 | 39550 | 39600 | 39550 | 207 |
| 290 | 20231019 | 144700 | 5448870000 | 39550 | 39600 | 39600 | 39550 | 146 |
| 291 | 20231019 | 144600 | 5443093400 | 39550 | 39600 | 39600 | 39550 | 113 |
| 292 | 20231019 | 144500 | 5438623300 | 39600 | 39550 | 39600 | 39550 | 1155 |
| 293 | 20231019 | 144400 | 5392942050 | 39600 | 39600 | 39650 | 39600 | 278 |
| 294 | 20231019 | 144300 | 5381933100 | 39600 | 39600 | 39650 | 39600 | 261 |
| 295 | 20231019 | 144200 | 5371593700 | 39600 | 39600 | 39650 | 39600 | 132 |
| 296 | 20231019 | 144100 | 5366365450 | 39650 | 39600 | 39650 | 39600 | 147 |
| 297 | 20231019 | 144000 | 5360541550 | 39600 | 39600 | 39650 | 39600 | 236 |
| 298 | 20231019 | 143900 | 5351193150 | 39600 | 39650 | 39650 | 39600 | 698 |
| 299 | 20231019 | 143800 | 5323549450 | 39650 | 39600 | 39650 | 39600 | 180 |
| 300 | 20231019 | 143700 | 5316419350 | 39650 | 39650 | 39650 | 39600 | 153 |
| 301 | 20231019 | 143600 | 5310359350 | 39600 | 39600 | 39650 | 39600 | 132 |
| 302 | 20231019 | 143500 | 5305130950 | 39650 | 39650 | 39650 | 39600 | 156 |
| 303 | 20231019 | 143400 | 5298950800 | 39650 | 39700 | 39700 | 39600 | 559 |
| 304 | 20231019 | 143300 | 5276785950 | 39650 | 39650 | 39650 | 39650 | 83 |
| 305 | 20231019 | 143200 | 5273495000 | 39650 | 39650 | 39700 | 39650 | 94 |
| 306 | 20231019 | 143100 | 5269765050 | 39650 | 39700 | 39700 | 39650 | 105 |
| 307 | 20231019 | 143000 | 5265600050 | 39650 | 39700 | 39700 | 39650 | 101 |
| 308 | 20231019 | 142900 | 5261593400 | 39650 | 39650 | 39700 | 39650 | 95 |
| 309 | 20231019 | 142800 | 5257825600 | 39650 | 39700 | 39700 | 39650 | 64 |
| 310 | 20231019 | 142700 | 5255286400 | 39700 | 39600 | 39700 | 39600 | 39 |
| 311 | 20231019 | 142600 | 5253738200 | 39650 | 39700 | 39700 | 39650 | 617 |
| 312 | 20231019 | 142500 | 5229271500 | 39700 | 39650 | 39700 | 39650 | 68 |
| 313 | 20231019 | 142400 | 5226572250 | 39700 | 39700 | 39700 | 39650 | 59 |
| 314 | 20231019 | 142300 | 5224230000 | 39700 | 39700 | 39700 | 39700 | 74 |
| 315 | 20231019 | 142200 | 5221292200 | 39700 | 39700 | 39750 | 39650 | 430 |
| 316 | 20231019 | 142100 | 5204221150 | 39700 | 39700 | 39700 | 39700 | 40 |
| 317 | 20231019 | 142000 | 5202633150 | 39700 | 39650 | 39700 | 39600 | 1926 |
| 318 | 20231019 | 141900 | 5126208050 | 39650 | 39650 | 39650 | 39600 | 90 |
| 319 | 20231019 | 141800 | 5122639600 | 39650 | 39650 | 39650 | 39650 | 54 |
| 320 | 20231019 | 141700 | 5120498500 | 39650 | 39650 | 39650 | 39650 | 1249 |
| 321 | 20231019 | 141600 | 5070975650 | 39650 | 39600 | 39650 | 39600 | 40 |
| 322 | 20231019 | 141500 | 5069390700 | 39600 | 39650 | 39650 | 39600 | 32 |
| 323 | 20231019 | 141400 | 5068122100 | 39650 | 39600 | 39650 | 39600 | 111 |
| 324 | 20231019 | 141300 | 5063722800 | 39650 | 39650 | 39650 | 39650 | 257 |
| 325 | 20231019 | 141200 | 5053532750 | 39650 | 39650 | 39650 | 39600 | 83 |
| 326 | 20231019 | 141100 | 5050241850 | 39600 | 39650 | 39650 | 39600 | 52 |
| 327 | 20231019 | 141000 | 5048180100 | 39650 | 39650 | 39650 | 39600 | 69 |
| 328 | 20231019 | 140900 | 5045444300 | 39650 | 39650 | 39650 | 39600 | 52 |
| 329 | 20231019 | 140800 | 5043382550 | 39650 | 39600 | 39650 | 39550 | 2120 |
| 330 | 20231019 | 140700 | 4959433700 | 39550 | 39550 | 39600 | 39550 | 17 |
| 331 | 20231019 | 140600 | 4958761300 | 39550 | 39550 | 39600 | 39550 | 118 |
| 332 | 20231019 | 140500 | 4954092650 | 39600 | 39600 | 39650 | 39600 | 2805 |
| 333 | 20231019 | 140400 | 4842998650 | 39650 | 39600 | 39650 | 39600 | 245 |
| 334 | 20231019 | 140300 | 4833294350 | 39650 | 39600 | 39650 | 39600 | 54 |
| 335 | 20231019 | 140200 | 4831153300 | 39600 | 39650 | 39650 | 39600 | 126 |
| 336 | 20231019 | 140100 | 4826161900 | 39650 | 39650 | 39650 | 39600 | 205 |
| 337 | 20231019 | 140000 | 4818040050 | 39650 | 39650 | 39650 | 39600 | 46 |
| 338 | 20231019 | 135900 | 4816216950 | 39600 | 39650 | 39650 | 39600 | 36 |
| 339 | 20231019 | 135800 | 4814789650 | 39650 | 39650 | 39650 | 39600 | 56 |
| 340 | 20231019 | 135700 | 4812569400 | 39650 | 39650 | 39650 | 39650 | 91 |
| 341 | 20231019 | 135600 | 4808961250 | 39650 | 39650 | 39650 | 39600 | 78 |
| 342 | 20231019 | 135500 | 4805870450 | 39650 | 39650 | 39650 | 39600 | 60 |
| 343 | 20231019 | 135400 | 4803491500 | 39650 | 39650 | 39650 | 39650 | 72 |
| 344 | 20231019 | 135300 | 4800636700 | 39650 | 39650 | 39650 | 39600 | 73 |
| 345 | 20231019 | 135200 | 4797745400 | 39650 | 39650 | 39650 | 39650 | 65 |
| 346 | 20231019 | 135100 | 4795168150 | 39600 | 39650 | 39650 | 39600 | 74 |
| 347 | 20231019 | 135000 | 4792234100 | 39650 | 39650 | 39650 | 39600 | 201 |
| 348 | 20231019 | 134900 | 4784264600 | 39650 | 39650 | 39650 | 39650 | 68 |
| 349 | 20231019 | 134800 | 4781568400 | 39600 | 39650 | 39650 | 39600 | 482 |
| 350 | 20231019 | 134700 | 4762457200 | 39650 | 39650 | 39650 | 39600 | 30 |
| 351 | 20231019 | 134600 | 4761267750 | 39650 | 39650 | 39650 | 39600 | 145 |
| 352 | 20231019 | 134500 | 4755519000 | 39650 | 39650 | 39650 | 39650 | 1510 |
| 353 | 20231019 | 134400 | 4695647500 | 39650 | 39650 | 39650 | 39650 | 37 |
| 354 | 20231019 | 134300 | 4694180450 | 39650 | 39650 | 39650 | 39600 | 146 |
| 355 | 20231019 | 134200 | 4688391600 | 39600 | 39650 | 39650 | 39600 | 21 |
| 356 | 20231019 | 134100 | 4687559000 | 39650 | 39700 | 39700 | 39600 | 1587 |
| 357 | 20231019 | 134000 | 4624637950 | 39650 | 39650 | 39700 | 39650 | 84 |
| 358 | 20231019 | 133900 | 4621305050 | 39700 | 39650 | 39700 | 39650 | 125 |
| 359 | 20231019 | 133800 | 4616345600 | 39650 | 39700 | 39700 | 39650 | 80 |
| 360 | 20231019 | 133700 | 4613169650 | 39700 | 39700 | 39700 | 39650 | 80 |
| 361 | 20231019 | 133600 | 4609993700 | 39700 | 39650 | 39700 | 39650 | 13 |
| 362 | 20231019 | 133500 | 4609478100 | 39700 | 39700 | 39700 | 39650 | 67 |
| 363 | 20231019 | 133400 | 4606818250 | 39700 | 39750 | 39750 | 39700 | 79 |
| 364 | 20231019 | 133300 | 4603681000 | 39750 | 39700 | 39750 | 39700 | 1322 |
| 365 | 20231019 | 133200 | 4551187550 | 39650 | 39700 | 39700 | 39650 | 64 |
| 366 | 20231019 | 133100 | 4548646850 | 39700 | 39700 | 39700 | 39700 | 22 |
| 367 | 20231019 | 133000 | 4547773450 | 39700 | 39650 | 39800 | 39650 | 1648 |
| 368 | 20231019 | 132900 | 4482385900 | 39650 | 39600 | 39650 | 39600 | 131 |
| 369 | 20231019 | 132800 | 4477192850 | 39600 | 39650 | 39650 | 39600 | 49 |
| 370 | 20231019 | 132700 | 4475250050 | 39650 | 39600 | 39650 | 39600 | 18 |
| 371 | 20231019 | 132600 | 4474536500 | 39600 | 39650 | 39700 | 39600 | 997 |
| 372 | 20231019 | 132500 | 4435006400 | 39700 | 39650 | 39700 | 39650 | 216 |
| 373 | 20231019 | 132400 | 4426438800 | 39700 | 39700 | 39700 | 39650 | 63 |
| 374 | 20231019 | 132300 | 4423937850 | 39700 | 39650 | 39700 | 39650 | 102 |
| 375 | 20231019 | 132200 | 4419889000 | 39650 | 39700 | 39700 | 39650 | 157 |
| 376 | 20231019 | 132100 | 4413656250 | 39700 | 39700 | 39700 | 39650 | 262 |
| 377 | 20231019 | 132000 | 4403254950 | 39650 | 39650 | 39700 | 39650 | 117 |
| 378 | 20231019 | 131900 | 4398611050 | 39700 | 39650 | 39700 | 39650 | 156 |
| 379 | 20231019 | 131800 | 4392420400 | 39700 | 39650 | 39700 | 39650 | 35 |
| 380 | 20231019 | 131700 | 4391031050 | 39650 | 39650 | 39650 | 39600 | 1838 |
| 381 | 20231019 | 131600 | 4318154400 | 39650 | 39600 | 39650 | 39600 | 3 |
| 382 | 20231019 | 131500 | 4318035550 | 39650 | 39600 | 39650 | 39600 | 99 |
| 383 | 20231019 | 131400 | 4314114150 | 39650 | 39600 | 39650 | 39600 | 110 |
| 384 | 20231019 | 131300 | 4309754700 | 39650 | 39600 | 39650 | 39600 | 55 |
| 385 | 20231019 | 131200 | 4307574750 | 39650 | 39650 | 39650 | 39600 | 154 |
| 386 | 20231019 | 131100 | 4301472300 | 39600 | 39600 | 39650 | 39600 | 84 |
| 387 | 20231019 | 131000 | 4298143700 | 39650 | 39650 | 39650 | 39600 | 95 |
| 388 | 20231019 | 130900 | 4294378550 | 39650 | 39650 | 39650 | 39600 | 147 |
| 389 | 20231019 | 130800 | 4288553350 | 39650 | 39650 | 39650 | 39600 | 64 |
| 390 | 20231019 | 130700 | 4286015800 | 39650 | 39650 | 39650 | 39600 | 86 |
| 391 | 20231019 | 130600 | 4282607950 | 39650 | 39650 | 39650 | 39600 | 75 |
| 392 | 20231019 | 130500 | 4279634250 | 39650 | 39600 | 39650 | 39600 | 53 |
| 393 | 20231019 | 130400 | 4277532900 | 39650 | 39650 | 39650 | 39600 | 88 |
| 394 | 20231019 | 130300 | 4274045750 | 39650 | 39600 | 39650 | 39600 | 51 |
| 395 | 20231019 | 130200 | 4272023700 | 39650 | 39650 | 39650 | 39600 | 19 |
| 396 | 20231019 | 130100 | 4271270400 | 39650 | 39650 | 39650 | 39600 | 26 |
| 397 | 20231019 | 130000 | 4270239550 | 39600 | 39600 | 39650 | 39600 | 30 |
| 398 | 20231019 | 125900 | 4269050250 | 39650 | 39650 | 39650 | 39650 | 46 |
| 399 | 20231019 | 125800 | 4267226350 | 39650 | 39600 | 39650 | 39600 | 13 |
| 400 | 20231019 | 125700 | 4266711100 | 39650 | 39650 | 39650 | 39600 | 37 |
| 401 | 20231019 | 125600 | 4265244100 | 39650 | 39550 | 39650 | 39550 | 3331 |
| 402 | 20231019 | 125500 | 4133336500 | 39600 | 39600 | 39600 | 39550 | 111 |
| 403 | 20231019 | 125400 | 4128944100 | 39600 | 39600 | 39600 | 39550 | 98 |
| 404 | 20231019 | 125300 | 4125066750 | 39600 | 39600 | 39600 | 39600 | 201 |
| 405 | 20231019 | 125200 | 4117107150 | 39600 | 39550 | 39600 | 39550 | 336 |
| 406 | 20231019 | 125100 | 4103816550 | 39550 | 39550 | 39600 | 39550 | 2665 |
| 407 | 20231019 | 125000 | 3998407350 | 39600 | 39550 | 39600 | 39550 | 104 |
| 408 | 20231019 | 124900 | 3994292850 | 39550 | 39550 | 39600 | 39550 | 84 |
| 409 | 20231019 | 124800 | 3990969400 | 39600 | 39600 | 39600 | 39550 | 140 |
| 410 | 20231019 | 124700 | 3985428800 | 39600 | 39550 | 39600 | 39550 | 73 |
| 411 | 20231019 | 124600 | 3982539700 | 39550 | 39600 | 39650 | 39550 | 768 |
| 412 | 20231019 | 124500 | 3952129550 | 39600 | 39600 | 39650 | 39600 | 154 |
| 413 | 20231019 | 124400 | 3946028600 | 39650 | 39650 | 39650 | 39600 | 60 |
| 414 | 20231019 | 124300 | 3943649650 | 39600 | 39600 | 39650 | 39600 | 123 |
| 415 | 20231019 | 124200 | 3938776150 | 39650 | 39650 | 39650 | 39600 | 49 |
| 416 | 20231019 | 124100 | 3936833350 | 39650 | 39650 | 39650 | 39600 | 246 |
| 417 | 20231019 | 124000 | 3927088850 | 39650 | 39600 | 39650 | 39600 | 131 |
| 418 | 20231019 | 123900 | 3921898250 | 39650 | 39650 | 39650 | 39600 | 62 |
| 419 | 20231019 | 123800 | 3919440000 | 39650 | 39650 | 39650 | 39600 | 73 |
| 420 | 20231019 | 123700 | 3916547200 | 39650 | 39650 | 39650 | 39600 | 172 |
| 421 | 20231019 | 123600 | 3909732350 | 39600 | 39600 | 39650 | 39600 | 2379 |
| 422 | 20231019 | 123500 | 3815521800 | 39650 | 39650 | 39650 | 39600 | 113 |
| 423 | 20231019 | 123400 | 3811043600 | 39650 | 39650 | 39650 | 39600 | 56 |
| 424 | 20231019 | 123300 | 3808823250 | 39650 | 39650 | 39650 | 39600 | 1102 |
| 425 | 20231019 | 123200 | 3765181550 | 39650 | 39600 | 39650 | 39600 | 436 |
| 426 | 20231019 | 123100 | 3747896300 | 39600 | 39650 | 39650 | 39600 | 586 |
| 427 | 20231019 | 123000 | 3724663000 | 39650 | 39600 | 39650 | 39600 | 131 |
| 428 | 20231019 | 122900 | 3719472750 | 39600 | 39650 | 39650 | 39600 | 128 |
| 429 | 20231019 | 122800 | 3714401250 | 39600 | 39650 | 39650 | 39600 | 132 |
| 430 | 20231019 | 122700 | 3709168250 | 39650 | 39650 | 39650 | 39600 | 91 |
| 431 | 20231019 | 122600 | 3705563250 | 39650 | 39650 | 39650 | 39600 | 243 |
| 432 | 20231019 | 122500 | 3695933450 | 39650 | 39700 | 39700 | 39650 | 129 |
| 433 | 20231019 | 122400 | 3690815700 | 39650 | 39700 | 39700 | 39650 | 203 |
| 434 | 20231019 | 122300 | 3682760650 | 39700 | 39650 | 39700 | 39650 | 131 |
| 435 | 20231019 | 122200 | 3677563700 | 39700 | 39700 | 39700 | 39700 | 61 |
| 436 | 20231019 | 122100 | 3675142000 | 39700 | 39650 | 39700 | 39650 | 115 |
| 437 | 20231019 | 122000 | 3670579950 | 39700 | 39650 | 39700 | 39650 | 164 |
| 438 | 20231019 | 121900 | 3664074450 | 39700 | 39700 | 39700 | 39700 | 95 |
| 439 | 20231019 | 121800 | 3660302950 | 39700 | 39700 | 39700 | 39650 | 102 |
| 440 | 20231019 | 121700 | 3656257300 | 39700 | 39700 | 39700 | 39700 | 78 |
| 441 | 20231019 | 121600 | 3653160700 | 39650 | 39700 | 39700 | 39650 | 96 |
| 442 | 20231019 | 121500 | 3649352600 | 39650 | 39700 | 39700 | 39650 | 95 |
| 443 | 20231019 | 121400 | 3645584650 | 39650 | 39650 | 39700 | 39650 | 83 |
| 444 | 20231019 | 121300 | 3642292800 | 39700 | 39700 | 39700 | 39700 | 36 |
| 445 | 20231019 | 121200 | 3640863600 | 39650 | 39700 | 39700 | 39650 | 149 |
| 446 | 20231019 | 121100 | 3634955350 | 39700 | 39700 | 39700 | 39700 | 17 |
| 447 | 20231019 | 121000 | 3634280450 | 39700 | 39700 | 39700 | 39700 | 44 |
| 448 | 20231019 | 120900 | 3632533650 | 39700 | 39650 | 39700 | 39650 | 38 |
| 449 | 20231019 | 120800 | 3631026900 | 39650 | 39650 | 39700 | 39650 | 192 |
| 450 | 20231019 | 120700 | 3623411650 | 39650 | 39650 | 39700 | 39650 | 39 |
| 451 | 20231019 | 120600 | 3621863800 | 39700 | 39700 | 39700 | 39700 | 86 |
| 452 | 20231019 | 120500 | 3618449600 | 39700 | 39700 | 39700 | 39650 | 1103 |
| 453 | 20231019 | 120400 | 3574712350 | 39700 | 39700 | 39700 | 39650 | 100 |
| 454 | 20231019 | 120300 | 3570744850 | 39700 | 39700 | 39700 | 39700 | 108 |
| 455 | 20231019 | 120200 | 3566457250 | 39700 | 39650 | 39700 | 39650 | 111 |
| 456 | 20231019 | 120100 | 3562050900 | 39700 | 39700 | 39700 | 39700 | 47 |
| 457 | 20231019 | 120000 | 3560185000 | 39700 | 39700 | 39700 | 39700 | 66 |
| 458 | 20231019 | 115900 | 3557564800 | 39700 | 39650 | 39700 | 39650 | 110 |
| 459 | 20231019 | 115800 | 3553199050 | 39700 | 39650 | 39700 | 39650 | 43 |
| 460 | 20231019 | 115700 | 3551492850 | 39700 | 39650 | 39700 | 39650 | 107 |
| 461 | 20231019 | 115600 | 3547246650 | 39700 | 39650 | 39700 | 39600 | 1041 |
| 462 | 20231019 | 115500 | 3505971100 | 39600 | 39600 | 39650 | 39600 | 83 |
| 463 | 20231019 | 115400 | 3502681000 | 39650 | 39600 | 39650 | 39600 | 106 |
| 464 | 20231019 | 115300 | 3498478500 | 39600 | 39650 | 39650 | 39600 | 136 |
| 465 | 20231019 | 115200 | 3493088400 | 39600 | 39650 | 39650 | 39600 | 263 |
| 466 | 20231019 | 115100 | 3482660850 | 39600 | 39600 | 39650 | 39600 | 387 |
| 467 | 20231019 | 115000 | 3467316850 | 39650 | 39600 | 39650 | 39600 | 114 |
| 468 | 20231019 | 114900 | 3462797650 | 39650 | 39650 | 39650 | 39600 | 59 |
| 469 | 20231019 | 114800 | 3460458800 | 39600 | 39600 | 39650 | 39600 | 119 |
| 470 | 20231019 | 114700 | 3455741700 | 39650 | 39650 | 39650 | 39600 | 69 |
| 471 | 20231019 | 114600 | 3453006300 | 39600 | 39650 | 39650 | 39600 | 89 |
| 472 | 20231019 | 114500 | 3449478750 | 39650 | 39650 | 39650 | 39600 | 103 |
| 473 | 20231019 | 114400 | 3445395650 | 39600 | 39650 | 39650 | 39600 | 221 |
| 474 | 20231019 | 114300 | 3436635400 | 39650 | 39650 | 39650 | 39600 | 166 |
| 475 | 20231019 | 114200 | 3430053900 | 39650 | 39650 | 39650 | 39600 | 110 |
| 476 | 20231019 | 114100 | 3425692800 | 39600 | 39650 | 39650 | 39600 | 51 |
| 477 | 20231019 | 114000 | 3423671100 | 39600 | 39650 | 39650 | 39600 | 121 |
| 478 | 20231019 | 113900 | 3418874000 | 39650 | 39650 | 39650 | 39600 | 79 |
| 479 | 20231019 | 113800 | 3415742050 | 39650 | 39650 | 39650 | 39600 | 50 |
| 480 | 20231019 | 113700 | 3413760650 | 39650 | 39650 | 39650 | 39600 | 113 |
| 481 | 20231019 | 113600 | 3409280800 | 39600 | 39600 | 39650 | 39600 | 29 |
| 482 | 20231019 | 113500 | 3408131500 | 39600 | 39650 | 39650 | 39600 | 77 |
| 483 | 20231019 | 113400 | 3405079750 | 39650 | 39600 | 39650 | 39600 | 365 |
| 484 | 20231019 | 113300 | 3390622350 | 39600 | 39600 | 39650 | 39600 | 1197 |
| 485 | 20231019 | 113200 | 3343162700 | 39650 | 39650 | 39650 | 39600 | 17 |
| 486 | 20231019 | 113100 | 3342489150 | 39600 | 39650 | 39650 | 39600 | 122 |
| 487 | 20231019 | 113000 | 3337654400 | 39650 | 39650 | 39650 | 39600 | 65 |
| 488 | 20231019 | 112900 | 3335078050 | 39650 | 39600 | 39650 | 39600 | 94 |
| 489 | 20231019 | 112800 | 3331354200 | 39650 | 39650 | 39650 | 39600 | 43 |
| 490 | 20231019 | 112700 | 3329649400 | 39650 | 39650 | 39650 | 39650 | 80 |
| 491 | 20231019 | 112600 | 3326477400 | 39600 | 39650 | 39650 | 39600 | 300 |
| 492 | 20231019 | 112500 | 3314596400 | 39650 | 39650 | 39650 | 39650 | 81 |
| 493 | 20231019 | 112400 | 3311384750 | 39650 | 39650 | 39650 | 39600 | 185 |
| 494 | 20231019 | 112300 | 3304049550 | 39650 | 39650 | 39650 | 39650 | 36 |
| 495 | 20231019 | 112200 | 3302622150 | 39650 | 39650 | 39650 | 39650 | 36 |
| 496 | 20231019 | 112100 | 3301194750 | 39650 | 39650 | 39650 | 39650 | 30 |
| 497 | 20231019 | 112000 | 3300005250 | 39650 | 39650 | 39650 | 39650 | 172 |
| 498 | 20231019 | 111900 | 3293185450 | 39650 | 39650 | 39700 | 39650 | 972 |
| 499 | 20231019 | 111800 | 3254645400 | 39650 | 39650 | 39650 | 39650 | 43 |
| 500 | 20231019 | 111700 | 3252940450 | 39650 | 39650 | 39650 | 39600 | 1911 |
| 501 | 20231019 | 111600 | 3177173050 | 39650 | 39650 | 39650 | 39600 | 3270 |
| 502 | 20231019 | 111500 | 3047582150 | 39650 | 39650 | 39700 | 39650 | 140 |
| 503 | 20231019 | 111400 | 3042029950 | 39650 | 39700 | 39700 | 39650 | 58 |
| 504 | 20231019 | 111300 | 3039730050 | 39700 | 39750 | 39750 | 39700 | 1578 |
| 505 | 20231019 | 111200 | 2977082450 | 39700 | 39750 | 39750 | 39700 | 75 |
| 506 | 20231019 | 111100 | 2974103800 | 39750 | 39750 | 39750 | 39700 | 137 |
| 507 | 20231019 | 111000 | 2968663650 | 39700 | 39700 | 39750 | 39700 | 147 |
| 508 | 20231019 | 110900 | 2962823250 | 39700 | 39750 | 39750 | 39700 | 118 |
| 509 | 20231019 | 110800 | 2958138300 | 39750 | 39750 | 39750 | 39750 | 119 |
| 510 | 20231019 | 110700 | 2953408050 | 39750 | 39700 | 39750 | 39700 | 164 |
| 511 | 20231019 | 110600 | 2946893000 | 39750 | 39750 | 39800 | 39750 | 348 |
| 512 | 20231019 | 110500 | 2933059950 | 39800 | 39750 | 39800 | 39750 | 155 |
| 513 | 20231019 | 110400 | 2926898350 | 39750 | 39750 | 39800 | 39750 | 187 |
| 514 | 20231019 | 110300 | 2919463850 | 39750 | 39800 | 39800 | 39750 | 106 |
| 515 | 20231019 | 110200 | 2915249400 | 39800 | 39800 | 39800 | 39750 | 100 |
| 516 | 20231019 | 110100 | 2911270150 | 39800 | 39800 | 39800 | 39750 | 73 |
| 517 | 20231019 | 110000 | 2908366300 | 39750 | 39800 | 39800 | 39750 | 183 |
| 518 | 20231019 | 105900 | 2901089900 | 39800 | 39850 | 39850 | 39800 | 589 |
| 519 | 20231019 | 105800 | 2877646850 | 39850 | 39850 | 39850 | 39800 | 118 |
| 520 | 20231019 | 105700 | 2872946400 | 39850 | 39850 | 39850 | 39800 | 70 |
| 521 | 20231019 | 105600 | 2870157750 | 39850 | 39850 | 39850 | 39800 | 124 |
| 522 | 20231019 | 105500 | 2865217100 | 39850 | 39800 | 39850 | 39800 | 78 |
| 523 | 20231019 | 105400 | 2862109550 | 39800 | 39850 | 39850 | 39800 | 77 |
| 524 | 20231019 | 105300 | 2859043650 | 39850 | 39850 | 39850 | 39800 | 63 |
| 525 | 20231019 | 105200 | 2856533150 | 39850 | 39850 | 39850 | 39800 | 129 |
| 526 | 20231019 | 105100 | 2851395750 | 39850 | 39850 | 39850 | 39800 | 67 |
| 527 | 20231019 | 105000 | 2848726600 | 39850 | 39850 | 39850 | 39850 | 41 |
| 528 | 20231019 | 104900 | 2847092750 | 39800 | 39850 | 39850 | 39800 | 63 |
| 529 | 20231019 | 104800 | 2844583050 | 39850 | 39850 | 39850 | 39850 | 62 |
| 530 | 20231019 | 104700 | 2842112350 | 39850 | 39850 | 39850 | 39800 | 74 |
| 531 | 20231019 | 104600 | 2839164300 | 39850 | 39850 | 39850 | 39850 | 67 |
| 532 | 20231019 | 104500 | 2836494350 | 39800 | 39650 | 39850 | 39650 | 2734 |
| 533 | 20231019 | 104400 | 2727876950 | 39700 | 39700 | 39700 | 39700 | 453 |
| 534 | 20231019 | 104300 | 2709892850 | 39700 | 39850 | 39850 | 39650 | 6754 |
| 535 | 20231019 | 104200 | 2441361850 | 39850 | 39800 | 39850 | 39800 | 101 |
| 536 | 20231019 | 104100 | 2437337850 | 39800 | 39850 | 39850 | 39800 | 152 |
| 537 | 20231019 | 104000 | 2431286250 | 39850 | 39850 | 39850 | 39800 | 78 |
| 538 | 20231019 | 103900 | 2428178800 | 39850 | 39800 | 39850 | 39800 | 168 |
| 539 | 20231019 | 103800 | 2421488250 | 39850 | 39850 | 39850 | 39800 | 147 |
| 540 | 20231019 | 103700 | 2415634650 | 39800 | 39850 | 39850 | 39800 | 116 |
| 541 | 20231019 | 103600 | 2411014750 | 39850 | 39800 | 39850 | 39800 | 74 |
| 542 | 20231019 | 103500 | 2408066100 | 39850 | 39850 | 39850 | 39800 | 314 |
| 543 | 20231019 | 103400 | 2395557400 | 39850 | 39850 | 39850 | 39800 | 177 |
| 544 | 20231019 | 103300 | 2388510350 | 39850 | 39850 | 39850 | 39800 | 195 |
| 545 | 20231019 | 103200 | 2380740450 | 39850 | 39850 | 39850 | 39800 | 145 |
| 546 | 20231019 | 103100 | 2374966100 | 39850 | 39850 | 39850 | 39800 | 357 |
| 547 | 20231019 | 103000 | 2360743900 | 39850 | 39800 | 39850 | 39800 | 206 |
| 548 | 20231019 | 102900 | 2352535800 | 39850 | 39850 | 39850 | 39800 | 163 |
| 549 | 20231019 | 102800 | 2346043500 | 39800 | 39850 | 39850 | 39800 | 339 |
| 550 | 20231019 | 102700 | 2332538700 | 39850 | 39800 | 39850 | 39800 | 185 |
| 551 | 20231019 | 102600 | 2325172350 | 39850 | 39850 | 39850 | 39800 | 120 |
| 552 | 20231019 | 102500 | 2320393500 | 39850 | 39800 | 39850 | 39800 | 139 |
| 553 | 20231019 | 102400 | 2314858650 | 39850 | 39800 | 39850 | 39800 | 203 |
| 554 | 20231019 | 102300 | 2306775400 | 39850 | 39850 | 39850 | 39800 | 62 |
| 555 | 20231019 | 102200 | 2304305550 | 39850 | 39800 | 39850 | 39800 | 140 |
| 556 | 20231019 | 102100 | 2298730950 | 39850 | 39850 | 39850 | 39800 | 215 |
| 557 | 20231019 | 102000 | 2290167450 | 39850 | 39850 | 39850 | 39800 | 257 |
| 558 | 20231019 | 101900 | 2279931800 | 39850 | 39800 | 39850 | 39800 | 72 |
| 559 | 20231019 | 101800 | 2277065850 | 39800 | 39800 | 39850 | 39800 | 208 |
| 560 | 20231019 | 101700 | 2268779800 | 39800 | 39800 | 39850 | 39800 | 564 |
| 561 | 20231019 | 101600 | 2246312250 | 39800 | 39850 | 39850 | 39800 | 235 |
| 562 | 20231019 | 101500 | 2236959050 | 39800 | 39850 | 39850 | 39800 | 407 |
| 563 | 20231019 | 101400 | 2220758000 | 39800 | 39800 | 39850 | 39800 | 814 |
| 564 | 20231019 | 101300 | 2188360200 | 39850 | 39850 | 39900 | 39800 | 2385 |
| 565 | 20231019 | 101200 | 2093355950 | 39850 | 39900 | 39900 | 39850 | 93 |
| 566 | 20231019 | 101100 | 2089648500 | 39850 | 39900 | 39900 | 39850 | 27 |
| 567 | 20231019 | 101000 | 2088571600 | 39900 | 39850 | 39900 | 39850 | 27 |
| 568 | 20231019 | 100900 | 2087495300 | 39900 | 39900 | 39900 | 39850 | 53 |
| 569 | 20231019 | 100800 | 2085381000 | 39850 | 39900 | 39950 | 39850 | 712 |
| 570 | 20231019 | 100700 | 2056972650 | 39950 | 39900 | 39950 | 39900 | 20 |
| 571 | 20231019 | 100600 | 2056174250 | 39950 | 39950 | 39950 | 39900 | 67 |
| 572 | 20231019 | 100500 | 2053498150 | 39950 | 39950 | 39950 | 39900 | 55 |
| 573 | 20231019 | 100400 | 2051301500 | 39900 | 39900 | 39950 | 39900 | 131 |
| 574 | 20231019 | 100300 | 2046071800 | 39950 | 39950 | 39950 | 39900 | 52 |
| 575 | 20231019 | 100200 | 2043995000 | 39950 | 39900 | 39950 | 39900 | 223 |
| 576 | 20231019 | 100100 | 2035095100 | 39900 | 39900 | 39900 | 39900 | 57 |
| 577 | 20231019 | 100000 | 2032820800 | 39900 | 39950 | 39950 | 39850 | 768 |
| 578 | 20231019 | 095900 | 2002176750 | 39900 | 39950 | 39950 | 39900 | 1524 |
| 579 | 20231019 | 095800 | 1941368600 | 39950 | 40050 | 40050 | 39900 | 1759 |
| 580 | 20231019 | 095700 | 1871038350 | 40050 | 40050 | 40050 | 40050 | 66 |
| 581 | 20231019 | 095600 | 1868395050 | 40000 | 40050 | 40050 | 40000 | 153 |
| 582 | 20231019 | 095500 | 1862270500 | 40050 | 40050 | 40050 | 40050 | 74 |
| 583 | 20231019 | 095400 | 1859306800 | 40050 | 40050 | 40050 | 40050 | 65 |
| 584 | 20231019 | 095300 | 1856703550 | 40050 | 40050 | 40050 | 40050 | 64 |
| 585 | 20231019 | 095200 | 1854140350 | 40000 | 40050 | 40050 | 40000 | 366 |
| 586 | 20231019 | 095100 | 1839496400 | 40050 | 40050 | 40050 | 40050 | 77 |
| 587 | 20231019 | 095000 | 1836412550 | 40050 | 40000 | 40050 | 40000 | 3797 |
| 588 | 20231019 | 094900 | 1684532500 | 40000 | 40000 | 40000 | 39950 | 63 |
| 589 | 20231019 | 094800 | 1682012750 | 40000 | 40000 | 40000 | 39950 | 138 |
| 590 | 20231019 | 094700 | 1676496200 | 40000 | 40000 | 40000 | 40000 | 43 |
| 591 | 20231019 | 094600 | 1674776200 | 40000 | 40000 | 40000 | 40000 | 57 |
| 592 | 20231019 | 094500 | 1672496200 | 40000 | 40000 | 40000 | 39950 | 318 |
| 593 | 20231019 | 094400 | 1659790000 | 40000 | 39950 | 40000 | 39950 | 1426 |
| 594 | 20231019 | 094300 | 1602818650 | 39950 | 39950 | 39950 | 39900 | 128 |
| 595 | 20231019 | 094200 | 1597708450 | 39950 | 39950 | 39950 | 39900 | 145 |
| 596 | 20231019 | 094100 | 1591918750 | 39900 | 39950 | 39950 | 39900 | 94 |
| 597 | 20231019 | 094000 | 1588166750 | 39950 | 39950 | 39950 | 39900 | 132 |
| 598 | 20231019 | 093900 | 1582897050 | 39950 | 40000 | 40000 | 39950 | 228 |
| 599 | 20231019 | 093800 | 1573786450 | 40000 | 40000 | 40000 | 39950 | 97 |
| 600 | 20231019 | 093700 | 1569909000 | 40000 | 40000 | 40000 | 39950 | 119 |
| 601 | 20231019 | 093600 | 1565150300 | 40000 | 39950 | 40000 | 39950 | 317 |
| 602 | 20231019 | 093500 | 1552484100 | 40000 | 40000 | 40000 | 39950 | 149 |
| 603 | 20231019 | 093400 | 1546527500 | 40000 | 40000 | 40000 | 40000 | 39 |
| 604 | 20231019 | 093300 | 1544967500 | 40000 | 40000 | 40000 | 39950 | 62 |
| 605 | 20231019 | 093200 | 1542487600 | 39950 | 39950 | 40000 | 39950 | 552 |
| 606 | 20231019 | 093100 | 1520433900 | 40000 | 40100 | 40150 | 39950 | 3905 |
| 607 | 20231019 | 093000 | 1363857050 | 40100 | 40100 | 40100 | 40100 | 84 |
| 608 | 20231019 | 092900 | 1360488650 | 40100 | 40050 | 40150 | 40000 | 998 |
| 609 | 20231019 | 092800 | 1320514850 | 40050 | 40150 | 40150 | 40050 | 281 |
| 610 | 20231019 | 092700 | 1309246650 | 40150 | 40100 | 40150 | 40100 | 347 |
| 611 | 20231019 | 092600 | 1295330600 | 40100 | 40050 | 40200 | 40000 | 4048 |
| 612 | 20231019 | 092500 | 1133288750 | 40000 | 40050 | 40050 | 40000 | 394 |
| 613 | 20231019 | 092400 | 1117512350 | 39950 | 39950 | 39950 | 39950 | 477 |
| 614 | 20231019 | 092300 | 1098456200 | 39950 | 39950 | 39950 | 39900 | 855 |
| 615 | 20231019 | 092200 | 1064300450 | 39950 | 39950 | 39950 | 39950 | 497 |
| 616 | 20231019 | 092100 | 1044445300 | 39950 | 39950 | 39950 | 39900 | 219 |
| 617 | 20231019 | 092000 | 1035697450 | 39950 | 39950 | 39950 | 39900 | 137 |
| 618 | 20231019 | 091900 | 1030225850 | 39950 | 39900 | 39950 | 39900 | 124 |
| 619 | 20231019 | 091800 | 1025276150 | 39950 | 39950 | 39950 | 39900 | 975 |
| 620 | 20231019 | 091700 | 986329500 | 39900 | 39850 | 39950 | 39850 | 1546 |
| 621 | 20231019 | 091600 | 924649900 | 39900 | 39900 | 40000 | 39850 | 2319 |
| 622 | 20231019 | 091500 | 832019050 | 39900 | 39900 | 39900 | 39900 | 471 |
| 623 | 20231019 | 091400 | 813226150 | 39900 | 39900 | 39900 | 39900 | 343 |
| 624 | 20231019 | 091300 | 799540450 | 39900 | 39900 | 39900 | 39900 | 123 |
| 625 | 20231019 | 091200 | 794632750 | 39900 | 39900 | 39900 | 39850 | 750 |
| 626 | 20231019 | 091100 | 764741200 | 39900 | 39900 | 39900 | 39900 | 677 |
| 627 | 20231019 | 091000 | 737728900 | 39900 | 39900 | 39900 | 39850 | 560 |
| 628 | 20231019 | 090900 | 715384950 | 39850 | 39900 | 39900 | 39850 | 88 |
| 629 | 20231019 | 090800 | 711876350 | 39900 | 39950 | 39950 | 39800 | 7855 |
| 630 | 20231019 | 090700 | 398731800 | 39950 | 39950 | 39950 | 39900 | 195 |
| 631 | 20231019 | 090600 | 390945900 | 39950 | 40050 | 40050 | 39900 | 735 |
| 632 | 20231019 | 090500 | 361568850 | 39900 | 39850 | 40050 | 39850 | 2638 |
| 633 | 20231019 | 090400 | 256245650 | 39850 | 40000 | 40000 | 39850 | 2535 |
| 634 | 20231019 | 090300 | 155059050 | 40050 | 40050 | 40050 | 39950 | 607 |
| 635 | 20231019 | 090200 | 130763450 | 40100 | 40150 | 40150 | 40050 | 220 |
| 636 | 20231019 | 090100 | 121943300 | 40100 | 40050 | 40100 | 40000 | 896 |
| 637 | 20231019 | 090000 | 86065000 | 40050 | 40000 | 40400 | 40000 | 2149 |