32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 190500 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 22078 |
| 3 | 20231016 | 190400 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 4 | 20231016 | 190300 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 5 | 20231016 | 190200 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 6 | 20231016 | 190100 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 7 | 20231016 | 190000 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 8 | 20231016 | 185900 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 9 | 20231016 | 185800 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 10 | 20231016 | 185700 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 11 | 20231016 | 185600 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 12 | 20231016 | 185500 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 13 | 20231016 | 185400 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 14 | 20231016 | 185300 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 15 | 20231016 | 185200 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 16 | 20231016 | 185100 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 17 | 20231016 | 185000 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 18 | 20231016 | 184900 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 19 | 20231016 | 184800 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 20 | 20231016 | 184700 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 21 | 20231016 | 184600 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 22 | 20231016 | 184500 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 23 | 20231016 | 184400 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 24 | 20231016 | 184300 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 25 | 20231016 | 184200 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 26 | 20231016 | 184100 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 27 | 20231016 | 184000 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 28 | 20231016 | 183900 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 29 | 20231016 | 183800 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 30 | 20231016 | 183700 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 31 | 20231016 | 183600 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 32 | 20231016 | 183500 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 22078 |
| 33 | 20231016 | 183400 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 34 | 20231016 | 183300 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 35 | 20231016 | 183200 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 36 | 20231016 | 183100 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 37 | 20231016 | 183000 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 38 | 20231016 | 182900 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 39 | 20231016 | 182800 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 40 | 20231016 | 182700 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 41 | 20231016 | 182600 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 42 | 20231016 | 182500 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 43 | 20231016 | 182400 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 44 | 20231016 | 182300 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 45 | 20231016 | 182200 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 46 | 20231016 | 182100 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 47 | 20231016 | 182000 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 48 | 20231016 | 181900 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 49 | 20231016 | 181800 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 50 | 20231016 | 181700 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 51 | 20231016 | 181600 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 52 | 20231016 | 181500 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 53 | 20231016 | 181400 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 54 | 20231016 | 181300 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 55 | 20231016 | 181200 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 56 | 20231016 | 181100 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 57 | 20231016 | 181000 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 58 | 20231016 | 180900 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 59 | 20231016 | 180800 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 60 | 20231016 | 180700 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 61 | 20231016 | 180600 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 62 | 20231016 | 180500 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 22078 |
| 63 | 20231016 | 180400 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 64 | 20231016 | 180300 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 65 | 20231016 | 180200 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 66 | 20231016 | 180100 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 67 | 20231016 | 180000 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 68 | 20231016 | 175900 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 69 | 20231016 | 175800 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 70 | 20231016 | 175700 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 71 | 20231016 | 175600 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 72 | 20231016 | 175500 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 73 | 20231016 | 175400 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 74 | 20231016 | 175300 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 75 | 20231016 | 175200 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 76 | 20231016 | 175100 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 77 | 20231016 | 175000 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 78 | 20231016 | 174900 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 79 | 20231016 | 174800 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 80 | 20231016 | 174700 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 81 | 20231016 | 174600 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 82 | 20231016 | 174500 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 83 | 20231016 | 174400 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 84 | 20231016 | 174300 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 85 | 20231016 | 174200 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 86 | 20231016 | 174100 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 87 | 20231016 | 174000 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 88 | 20231016 | 173900 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 89 | 20231016 | 173800 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 90 | 20231016 | 173700 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 91 | 20231016 | 173600 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 92 | 20231016 | 173500 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 22078 |
| 93 | 20231016 | 173400 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 94 | 20231016 | 173300 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 95 | 20231016 | 173200 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 96 | 20231016 | 173100 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 97 | 20231016 | 173000 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 98 | 20231016 | 172900 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 99 | 20231016 | 172800 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 100 | 20231016 | 172700 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 101 | 20231016 | 172600 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 102 | 20231016 | 172500 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 103 | 20231016 | 172400 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 104 | 20231016 | 172300 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 105 | 20231016 | 172200 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 106 | 20231016 | 172100 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 107 | 20231016 | 172000 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 108 | 20231016 | 171900 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 109 | 20231016 | 171800 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 110 | 20231016 | 171700 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 111 | 20231016 | 171600 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 112 | 20231016 | 171500 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 113 | 20231016 | 171400 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 114 | 20231016 | 171300 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 115 | 20231016 | 171200 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 116 | 20231016 | 171100 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 117 | 20231016 | 171000 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 118 | 20231016 | 170900 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 119 | 20231016 | 170800 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 120 | 20231016 | 170700 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 121 | 20231016 | 170600 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 122 | 20231016 | 170500 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 22078 |
| 123 | 20231016 | 170400 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 124 | 20231016 | 170300 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 125 | 20231016 | 170200 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 126 | 20231016 | 170100 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 127 | 20231016 | 170000 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 128 | 20231016 | 165900 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 129 | 20231016 | 165800 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 130 | 20231016 | 165700 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 131 | 20231016 | 165600 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 132 | 20231016 | 165500 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 133 | 20231016 | 165400 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 134 | 20231016 | 165300 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 135 | 20231016 | 165200 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 136 | 20231016 | 165100 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 137 | 20231016 | 165000 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 138 | 20231016 | 164900 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 139 | 20231016 | 164800 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 140 | 20231016 | 164700 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 141 | 20231016 | 164600 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 142 | 20231016 | 164500 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 143 | 20231016 | 164400 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 144 | 20231016 | 164300 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 145 | 20231016 | 164200 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 146 | 20231016 | 164100 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 147 | 20231016 | 164000 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 148 | 20231016 | 163900 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 149 | 20231016 | 163800 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 150 | 20231016 | 163700 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 151 | 20231016 | 163600 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 152 | 20231016 | 163500 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 22078 |
| 153 | 20231016 | 163400 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 154 | 20231016 | 163300 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 155 | 20231016 | 163200 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 156 | 20231016 | 163100 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 157 | 20231016 | 163000 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 158 | 20231016 | 162900 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 159 | 20231016 | 162800 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 160 | 20231016 | 162700 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 161 | 20231016 | 162600 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 162 | 20231016 | 162500 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 163 | 20231016 | 162400 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 164 | 20231016 | 162300 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 165 | 20231016 | 162200 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 166 | 20231016 | 162100 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 167 | 20231016 | 162000 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 168 | 20231016 | 161900 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 169 | 20231016 | 161800 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 170 | 20231016 | 161700 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 171 | 20231016 | 161600 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 172 | 20231016 | 161500 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 173 | 20231016 | 161400 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 174 | 20231016 | 161300 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 175 | 20231016 | 161200 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 176 | 20231016 | 161100 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 177 | 20231016 | 161000 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 178 | 20231016 | 160900 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 179 | 20231016 | 160800 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 180 | 20231016 | 160700 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 181 | 20231016 | 160600 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 182 | 20231016 | 160500 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 22078 |
| 183 | 20231016 | 160400 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 184 | 20231016 | 160300 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 185 | 20231016 | 160200 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 186 | 20231016 | 160100 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 187 | 20231016 | 160000 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 188 | 20231016 | 155900 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 189 | 20231016 | 155800 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 190 | 20231016 | 155700 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 191 | 20231016 | 155600 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 192 | 20231016 | 155500 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 193 | 20231016 | 155400 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 194 | 20231016 | 155300 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 195 | 20231016 | 155200 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20231016 | 155100 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 197 | 20231016 | 155000 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 198 | 20231016 | 154900 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 199 | 20231016 | 154800 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 200 | 20231016 | 154700 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20231016 | 154600 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 202 | 20231016 | 154500 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 203 | 20231016 | 154400 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20231016 | 154300 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20231016 | 154200 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 206 | 20231016 | 154100 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 207 | 20231016 | 154000 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 208 | 20231016 | 153900 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 209 | 20231016 | 153800 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 210 | 20231016 | 153700 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 211 | 20231016 | 153600 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 212 | 20231016 | 153500 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 22078 |
| 213 | 20231016 | 153400 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 214 | 20231016 | 153300 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 215 | 20231016 | 153200 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 216 | 20231016 | 153100 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 217 | 20231016 | 153000 | 4452248350 | 20500 | 20500 | 20500 | 20500 | 22078 |
| 218 | 20231016 | 152900 | 3999649350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 219 | 20231016 | 152800 | 3999649350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 220 | 20231016 | 152700 | 3999649350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 221 | 20231016 | 152600 | 3999649350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 222 | 20231016 | 152500 | 3999649350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 223 | 20231016 | 152400 | 3999649350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 224 | 20231016 | 152300 | 3999649350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 225 | 20231016 | 152200 | 3999649350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 226 | 20231016 | 152100 | 3999649350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 227 | 20231016 | 152000 | 3999649350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 228 | 20231016 | 151900 | 3999649350 | 20550 | 20550 | 20550 | 20500 | 860 |
| 229 | 20231016 | 151800 | 3981976450 | 20500 | 20500 | 20550 | 20500 | 522 |
| 230 | 20231016 | 151700 | 3971266100 | 20500 | 20500 | 20550 | 20500 | 475 |
| 231 | 20231016 | 151600 | 3961520650 | 20500 | 20500 | 20550 | 20500 | 212 |
| 232 | 20231016 | 151500 | 3957174000 | 20500 | 20500 | 20550 | 20500 | 279 |
| 233 | 20231016 | 151400 | 3951454350 | 20500 | 20500 | 20550 | 20500 | 207 |
| 234 | 20231016 | 151300 | 3947207250 | 20500 | 20500 | 20550 | 20500 | 390 |
| 235 | 20231016 | 151200 | 3939209900 | 20500 | 20500 | 20550 | 20500 | 173 |
| 236 | 20231016 | 151100 | 3935663300 | 20500 | 20500 | 20500 | 20500 | 258 |
| 237 | 20231016 | 151000 | 3930374300 | 20500 | 20550 | 20550 | 20500 | 874 |
| 238 | 20231016 | 150900 | 3912453700 | 20500 | 20550 | 20550 | 20500 | 222 |
| 239 | 20231016 | 150800 | 3907899350 | 20550 | 20500 | 20550 | 20500 | 315 |
| 240 | 20231016 | 150700 | 3901436550 | 20500 | 20550 | 20550 | 20500 | 796 |
| 241 | 20231016 | 150600 | 3885113950 | 20550 | 20500 | 20550 | 20500 | 279 |
| 242 | 20231016 | 150500 | 3879391500 | 20550 | 20500 | 20550 | 20450 | 530 |
| 243 | 20231016 | 150400 | 3868523650 | 20450 | 20500 | 20550 | 20450 | 692 |
| 244 | 20231016 | 150300 | 3854340450 | 20500 | 20500 | 20550 | 20450 | 2687 |
| 245 | 20231016 | 150200 | 3799360500 | 20500 | 20500 | 20550 | 20500 | 288 |
| 246 | 20231016 | 150100 | 3793453650 | 20550 | 20550 | 20550 | 20500 | 588 |
| 247 | 20231016 | 150000 | 3781395000 | 20550 | 20450 | 20550 | 20450 | 583 |
| 248 | 20231016 | 145900 | 3769456200 | 20450 | 20550 | 20550 | 20450 | 3785 |
| 249 | 20231016 | 145800 | 3692007300 | 20550 | 20500 | 20550 | 20450 | 1436 |
| 250 | 20231016 | 145700 | 3662587850 | 20550 | 20500 | 20550 | 20500 | 586 |
| 251 | 20231016 | 145600 | 3650564750 | 20500 | 20500 | 20550 | 20500 | 481 |
| 252 | 20231016 | 145500 | 3640703250 | 20500 | 20500 | 20550 | 20500 | 834 |
| 253 | 20231016 | 145400 | 3623597800 | 20500 | 20450 | 20500 | 20450 | 1868 |
| 254 | 20231016 | 145300 | 3585323900 | 20450 | 20500 | 20500 | 20450 | 406 |
| 255 | 20231016 | 145200 | 3577009100 | 20500 | 20550 | 20550 | 20450 | 1162 |
| 256 | 20231016 | 145100 | 3553184900 | 20550 | 20450 | 20550 | 20450 | 2634 |
| 257 | 20231016 | 145000 | 3499204450 | 20500 | 20450 | 20500 | 20450 | 533 |
| 258 | 20231016 | 144900 | 3488300500 | 20450 | 20450 | 20500 | 20450 | 694 |
| 259 | 20231016 | 144800 | 3474101950 | 20450 | 20450 | 20500 | 20450 | 740 |
| 260 | 20231016 | 144700 | 3458961850 | 20450 | 20450 | 20500 | 20400 | 981 |
| 261 | 20231016 | 144600 | 3438906800 | 20450 | 20450 | 20500 | 20450 | 410 |
| 262 | 20231016 | 144500 | 3430521550 | 20450 | 20450 | 20500 | 20450 | 1080 |
| 263 | 20231016 | 144400 | 3408430350 | 20450 | 20500 | 20500 | 20450 | 647 |
| 264 | 20231016 | 144300 | 3395185000 | 20450 | 20450 | 20500 | 20450 | 332 |
| 265 | 20231016 | 144200 | 3388390350 | 20450 | 20450 | 20500 | 20450 | 708 |
| 266 | 20231016 | 144100 | 3373907150 | 20500 | 20500 | 20500 | 20450 | 787 |
| 267 | 20231016 | 144000 | 3357791700 | 20500 | 20500 | 20550 | 20500 | 1079 |
| 268 | 20231016 | 143900 | 3335662050 | 20500 | 20500 | 20550 | 20500 | 797 |
| 269 | 20231016 | 143800 | 3319322000 | 20500 | 20550 | 20550 | 20500 | 541 |
| 270 | 20231016 | 143700 | 3308227800 | 20550 | 20500 | 20550 | 20450 | 550 |
| 271 | 20231016 | 143600 | 3296948500 | 20550 | 20550 | 20550 | 20500 | 277 |
| 272 | 20231016 | 143500 | 3291265650 | 20550 | 20550 | 20550 | 20500 | 790 |
| 273 | 20231016 | 143400 | 3275052050 | 20550 | 20500 | 20550 | 20500 | 535 |
| 274 | 20231016 | 143300 | 3264080300 | 20500 | 20550 | 20550 | 20500 | 991 |
| 275 | 20231016 | 143200 | 3243756000 | 20500 | 20550 | 20550 | 20500 | 587 |
| 276 | 20231016 | 143100 | 3231701700 | 20550 | 20450 | 20600 | 20450 | 1543 |
| 277 | 20231016 | 143000 | 3199996200 | 20450 | 20500 | 20550 | 20450 | 689 |
| 278 | 20231016 | 142900 | 3185868350 | 20500 | 20500 | 20550 | 20500 | 299 |
| 279 | 20231016 | 142800 | 3179730950 | 20500 | 20550 | 20550 | 20500 | 669 |
| 280 | 20231016 | 142700 | 3166008000 | 20500 | 20550 | 20550 | 20500 | 853 |
| 281 | 20231016 | 142600 | 3148508600 | 20500 | 20550 | 20550 | 20500 | 581 |
| 282 | 20231016 | 142500 | 3136589750 | 20500 | 20550 | 20550 | 20500 | 1061 |
| 283 | 20231016 | 142400 | 3114833800 | 20500 | 20550 | 20550 | 20500 | 1079 |
| 284 | 20231016 | 142300 | 3092712750 | 20550 | 20500 | 20550 | 20500 | 587 |
| 285 | 20231016 | 142200 | 3080671350 | 20550 | 20550 | 20550 | 20500 | 370 |
| 286 | 20231016 | 142100 | 3073075250 | 20550 | 20550 | 20550 | 20500 | 561 |
| 287 | 20231016 | 142000 | 3061566450 | 20550 | 20500 | 20550 | 20500 | 585 |
| 288 | 20231016 | 141900 | 3049567850 | 20550 | 20500 | 20550 | 20500 | 179 |
| 289 | 20231016 | 141800 | 3045892050 | 20550 | 20550 | 20550 | 20500 | 792 |
| 290 | 20231016 | 141700 | 3029642600 | 20500 | 20500 | 20550 | 20500 | 466 |
| 291 | 20231016 | 141600 | 3020085950 | 20550 | 20500 | 20550 | 20500 | 837 |
| 292 | 20231016 | 141500 | 3002892500 | 20500 | 20550 | 20550 | 20500 | 759 |
| 293 | 20231016 | 141400 | 2987320900 | 20500 | 20550 | 20550 | 20500 | 545 |
| 294 | 20231016 | 141300 | 2976139050 | 20500 | 20500 | 20550 | 20500 | 905 |
| 295 | 20231016 | 141200 | 2957585150 | 20500 | 20500 | 20550 | 20500 | 393 |
| 296 | 20231016 | 141100 | 2949518600 | 20500 | 20500 | 20550 | 20500 | 543 |
| 297 | 20231016 | 141000 | 2938380750 | 20500 | 20500 | 20550 | 20500 | 558 |
| 298 | 20231016 | 140900 | 2926937000 | 20500 | 20500 | 20550 | 20450 | 223 |
| 299 | 20231016 | 140800 | 2922362800 | 20500 | 20500 | 20550 | 20450 | 3903 |
| 300 | 20231016 | 140700 | 2842331350 | 20450 | 20450 | 20500 | 20450 | 446 |
| 301 | 20231016 | 140600 | 2833206050 | 20450 | 20450 | 20500 | 20450 | 531 |
| 302 | 20231016 | 140500 | 2822344550 | 20450 | 20450 | 20500 | 20450 | 245 |
| 303 | 20231016 | 140400 | 2817332150 | 20450 | 20450 | 20500 | 20400 | 477 |
| 304 | 20231016 | 140300 | 2807576100 | 20450 | 20450 | 20500 | 20400 | 646 |
| 305 | 20231016 | 140200 | 2794358950 | 20450 | 20400 | 20500 | 20400 | 383 |
| 306 | 20231016 | 140100 | 2786528650 | 20450 | 20450 | 20500 | 20450 | 527 |
| 307 | 20231016 | 140000 | 2775750900 | 20450 | 20400 | 20500 | 20400 | 1727 |
| 308 | 20231016 | 135900 | 2740450150 | 20400 | 20450 | 20450 | 20400 | 410 |
| 309 | 20231016 | 135800 | 2732084700 | 20400 | 20400 | 20450 | 20400 | 507 |
| 310 | 20231016 | 135700 | 2721740950 | 20400 | 20400 | 20450 | 20350 | 5547 |
| 311 | 20231016 | 135600 | 2608602850 | 20400 | 20450 | 20450 | 20400 | 1232 |
| 312 | 20231016 | 135500 | 2583441850 | 20400 | 20400 | 20450 | 20400 | 230 |
| 313 | 20231016 | 135400 | 2578749700 | 20400 | 20400 | 20450 | 20400 | 651 |
| 314 | 20231016 | 135300 | 2565467950 | 20400 | 20400 | 20450 | 20400 | 550 |
| 315 | 20231016 | 135200 | 2554247150 | 20400 | 20400 | 20450 | 20400 | 262 |
| 316 | 20231016 | 135100 | 2548902300 | 20400 | 20400 | 20450 | 20400 | 548 |
| 317 | 20231016 | 135000 | 2537722150 | 20400 | 20450 | 20450 | 20400 | 695 |
| 318 | 20231016 | 134900 | 2523541800 | 20450 | 20400 | 20450 | 20400 | 278 |
| 319 | 20231016 | 134800 | 2517866750 | 20400 | 20400 | 20450 | 20400 | 260 |
| 320 | 20231016 | 134700 | 2512561750 | 20450 | 20400 | 20450 | 20400 | 436 |
| 321 | 20231016 | 134600 | 2503666150 | 20400 | 20400 | 20450 | 20400 | 122 |
| 322 | 20231016 | 134500 | 2501175550 | 20400 | 20400 | 20450 | 20400 | 308 |
| 323 | 20231016 | 134400 | 2494890200 | 20400 | 20400 | 20450 | 20400 | 218 |
| 324 | 20231016 | 134300 | 2490441950 | 20450 | 20450 | 20450 | 20400 | 163 |
| 325 | 20231016 | 134200 | 2487114050 | 20400 | 20400 | 20450 | 20400 | 154 |
| 326 | 20231016 | 134100 | 2483971850 | 20450 | 20450 | 20450 | 20400 | 504 |
| 327 | 20231016 | 134000 | 2473677700 | 20450 | 20400 | 20450 | 20400 | 200 |
| 328 | 20231016 | 133900 | 2469597600 | 20400 | 20400 | 20450 | 20400 | 106 |
| 329 | 20231016 | 133800 | 2467434550 | 20400 | 20400 | 20450 | 20400 | 582 |
| 330 | 20231016 | 133700 | 2455546800 | 20400 | 20400 | 20450 | 20400 | 1350 |
| 331 | 20231016 | 133600 | 2427941250 | 20450 | 20450 | 20450 | 20400 | 375 |
| 332 | 20231016 | 133500 | 2420279100 | 20450 | 20450 | 20500 | 20450 | 1547 |
| 333 | 20231016 | 133400 | 2388642100 | 20450 | 20500 | 20500 | 20450 | 217 |
| 334 | 20231016 | 133300 | 2384203900 | 20450 | 20450 | 20500 | 20450 | 322 |
| 335 | 20231016 | 133200 | 2377616650 | 20450 | 20500 | 20500 | 20450 | 199 |
| 336 | 20231016 | 133100 | 2373546000 | 20450 | 20450 | 20500 | 20450 | 274 |
| 337 | 20231016 | 133000 | 2367942150 | 20450 | 20450 | 20500 | 20450 | 219 |
| 338 | 20231016 | 132900 | 2363461800 | 20450 | 20450 | 20500 | 20450 | 168 |
| 339 | 20231016 | 132800 | 2360026000 | 20450 | 20450 | 20500 | 20450 | 269 |
| 340 | 20231016 | 132700 | 2354524350 | 20450 | 20450 | 20500 | 20450 | 484 |
| 341 | 20231016 | 132600 | 2344626500 | 20450 | 20500 | 20500 | 20450 | 178 |
| 342 | 20231016 | 132500 | 2340986200 | 20450 | 20450 | 20500 | 20400 | 2223 |
| 343 | 20231016 | 132400 | 2295527800 | 20400 | 20450 | 20500 | 20400 | 933 |
| 344 | 20231016 | 132300 | 2276448850 | 20450 | 20500 | 20500 | 20450 | 385 |
| 345 | 20231016 | 132200 | 2268573150 | 20450 | 20450 | 20500 | 20450 | 243 |
| 346 | 20231016 | 132100 | 2263603750 | 20450 | 20500 | 20500 | 20400 | 137 |
| 347 | 20231016 | 132000 | 2260802600 | 20400 | 20500 | 20500 | 20400 | 461 |
| 348 | 20231016 | 131900 | 2251375400 | 20450 | 20400 | 20450 | 20400 | 368 |
| 349 | 20231016 | 131800 | 2243855950 | 20400 | 20500 | 20500 | 20400 | 271 |
| 350 | 20231016 | 131700 | 2238315800 | 20450 | 20450 | 20500 | 20450 | 178 |
| 351 | 20231016 | 131600 | 2234675050 | 20450 | 20450 | 20450 | 20450 | 251 |
| 352 | 20231016 | 131500 | 2229542100 | 20500 | 20450 | 20500 | 20450 | 190 |
| 353 | 20231016 | 131400 | 2225656450 | 20450 | 20400 | 20500 | 20400 | 902 |
| 354 | 20231016 | 131300 | 2207213050 | 20400 | 20500 | 20500 | 20400 | 925 |
| 355 | 20231016 | 131200 | 2188295700 | 20500 | 20450 | 20500 | 20400 | 635 |
| 356 | 20231016 | 131100 | 2175309450 | 20450 | 20400 | 20450 | 20400 | 385 |
| 357 | 20231016 | 131000 | 2167445550 | 20400 | 20400 | 20450 | 20400 | 241 |
| 358 | 20231016 | 130900 | 2162528150 | 20400 | 20400 | 20450 | 20400 | 176 |
| 359 | 20231016 | 130800 | 2158934450 | 20400 | 20400 | 20450 | 20400 | 184 |
| 360 | 20231016 | 130700 | 2155180800 | 20400 | 20450 | 20450 | 20400 | 863 |
| 361 | 20231016 | 130600 | 2137542700 | 20400 | 20450 | 20450 | 20400 | 180 |
| 362 | 20231016 | 130500 | 2133869900 | 20400 | 20400 | 20450 | 20400 | 89 |
| 363 | 20231016 | 130400 | 2132053650 | 20400 | 20450 | 20450 | 20400 | 770 |
| 364 | 20231016 | 130300 | 2116316300 | 20500 | 20450 | 20500 | 20450 | 335 |
| 365 | 20231016 | 130200 | 2109465000 | 20450 | 20450 | 20450 | 20450 | 96 |
| 366 | 20231016 | 130100 | 2107501800 | 20450 | 20450 | 20500 | 20450 | 305 |
| 367 | 20231016 | 130000 | 2101262700 | 20500 | 20450 | 20500 | 20450 | 26 |
| 368 | 20231016 | 125900 | 2100730300 | 20450 | 20450 | 20500 | 20450 | 66 |
| 369 | 20231016 | 125800 | 2099380550 | 20450 | 20500 | 20500 | 20450 | 58 |
| 370 | 20231016 | 125700 | 2098193900 | 20450 | 20450 | 20450 | 20400 | 850 |
| 371 | 20231016 | 125600 | 2080815900 | 20450 | 20450 | 20500 | 20400 | 1104 |
| 372 | 20231016 | 125500 | 2058240900 | 20450 | 20500 | 20500 | 20450 | 89 |
| 373 | 20231016 | 125400 | 2056417850 | 20450 | 20450 | 20500 | 20450 | 258 |
| 374 | 20231016 | 125300 | 2051141000 | 20500 | 20450 | 20500 | 20450 | 29 |
| 375 | 20231016 | 125200 | 2050546950 | 20450 | 20450 | 20500 | 20450 | 82 |
| 376 | 20231016 | 125100 | 2048869450 | 20500 | 20450 | 20500 | 20450 | 137 |
| 377 | 20231016 | 125000 | 2046066550 | 20450 | 20450 | 20500 | 20450 | 207 |
| 378 | 20231016 | 124900 | 2041832500 | 20450 | 20450 | 20500 | 20450 | 148 |
| 379 | 20231016 | 124800 | 2038802500 | 20500 | 20450 | 20500 | 20450 | 119 |
| 380 | 20231016 | 124700 | 2036367600 | 20450 | 20500 | 20500 | 20450 | 89 |
| 381 | 20231016 | 124600 | 2034547050 | 20500 | 20450 | 20500 | 20450 | 55 |
| 382 | 20231016 | 124500 | 2033422150 | 20450 | 20450 | 20500 | 20450 | 140 |
| 383 | 20231016 | 124400 | 2030559100 | 20450 | 20500 | 20500 | 20450 | 66 |
| 384 | 20231016 | 124300 | 2029208800 | 20500 | 20450 | 20500 | 20450 | 1444 |
| 385 | 20231016 | 124200 | 1999678850 | 20400 | 20450 | 20450 | 20400 | 1222 |
| 386 | 20231016 | 124100 | 1974691900 | 20500 | 20500 | 20500 | 20450 | 265 |
| 387 | 20231016 | 124000 | 1969272000 | 20450 | 20450 | 20500 | 20450 | 167 |
| 388 | 20231016 | 123900 | 1965856050 | 20450 | 20450 | 20500 | 20450 | 146 |
| 389 | 20231016 | 123800 | 1962869450 | 20450 | 20450 | 20500 | 20450 | 128 |
| 390 | 20231016 | 123700 | 1960247650 | 20450 | 20450 | 20500 | 20450 | 49 |
| 391 | 20231016 | 123600 | 1959244700 | 20450 | 20450 | 20500 | 20450 | 172 |
| 392 | 20231016 | 123500 | 1955726550 | 20500 | 20500 | 20500 | 20450 | 27 |
| 393 | 20231016 | 123400 | 1955173750 | 20450 | 20450 | 20500 | 20450 | 82 |
| 394 | 20231016 | 123300 | 1953496800 | 20450 | 20450 | 20500 | 20450 | 244 |
| 395 | 20231016 | 123200 | 1948506300 | 20500 | 20450 | 20500 | 20450 | 83 |
| 396 | 20231016 | 123100 | 1946807150 | 20450 | 20500 | 20500 | 20450 | 72 |
| 397 | 20231016 | 123000 | 1945334700 | 20500 | 20450 | 20500 | 20450 | 218 |
| 398 | 20231016 | 122900 | 1940873850 | 20450 | 20450 | 20500 | 20450 | 135 |
| 399 | 20231016 | 122800 | 1938112900 | 20450 | 20450 | 20450 | 20450 | 223 |
| 400 | 20231016 | 122700 | 1933552550 | 20450 | 20450 | 20500 | 20400 | 210 |
| 401 | 20231016 | 122600 | 1929257400 | 20500 | 20400 | 20500 | 20400 | 782 |
| 402 | 20231016 | 122500 | 1913267950 | 20400 | 20450 | 20450 | 20400 | 1686 |
| 403 | 20231016 | 122400 | 1878795550 | 20500 | 20500 | 20500 | 20450 | 251 |
| 404 | 20231016 | 122300 | 1873660050 | 20450 | 20450 | 20450 | 20450 | 137 |
| 405 | 20231016 | 122200 | 1870858400 | 20450 | 20450 | 20500 | 20450 | 275 |
| 406 | 20231016 | 122100 | 1865233950 | 20450 | 20450 | 20500 | 20450 | 150 |
| 407 | 20231016 | 122000 | 1862166350 | 20450 | 20450 | 20500 | 20450 | 464 |
| 408 | 20231016 | 121900 | 1852677500 | 20450 | 20450 | 20500 | 20450 | 1700 |
| 409 | 20231016 | 121800 | 1817912050 | 20450 | 20450 | 20500 | 20450 | 78 |
| 410 | 20231016 | 121700 | 1816316800 | 20450 | 20450 | 20500 | 20450 | 195 |
| 411 | 20231016 | 121600 | 1812329000 | 20450 | 20500 | 20500 | 20450 | 2073 |
| 412 | 20231016 | 121500 | 1769834700 | 20550 | 20550 | 20550 | 20500 | 50 |
| 413 | 20231016 | 121400 | 1768809600 | 20500 | 20500 | 20500 | 20500 | 518 |
| 414 | 20231016 | 121300 | 1758190600 | 20500 | 20550 | 20550 | 20500 | 103 |
| 415 | 20231016 | 121200 | 1756078550 | 20550 | 20500 | 20550 | 20500 | 37 |
| 416 | 20231016 | 121100 | 1755319950 | 20500 | 20550 | 20550 | 20500 | 166 |
| 417 | 20231016 | 121000 | 1751916300 | 20500 | 20500 | 20500 | 20500 | 147 |
| 418 | 20231016 | 120900 | 1748902800 | 20550 | 20550 | 20550 | 20500 | 79 |
| 419 | 20231016 | 120800 | 1747280600 | 20550 | 20550 | 20600 | 20550 | 3301 |
| 420 | 20231016 | 120700 | 1679441850 | 20600 | 20600 | 20600 | 20550 | 45 |
| 421 | 20231016 | 120600 | 1678516950 | 20550 | 20600 | 20600 | 20550 | 42 |
| 422 | 20231016 | 120500 | 1677653800 | 20550 | 20600 | 20600 | 20550 | 208 |
| 423 | 20231016 | 120400 | 1673378800 | 20550 | 20550 | 20600 | 20550 | 104 |
| 424 | 20231016 | 120300 | 1671241450 | 20600 | 20550 | 20600 | 20550 | 79 |
| 425 | 20231016 | 120200 | 1669616300 | 20550 | 20500 | 20600 | 20500 | 1698 |
| 426 | 20231016 | 120100 | 1634727150 | 20500 | 20500 | 20550 | 20500 | 93 |
| 427 | 20231016 | 120000 | 1632819550 | 20550 | 20550 | 20600 | 20550 | 631 |
| 428 | 20231016 | 115900 | 1619847950 | 20600 | 20550 | 20600 | 20550 | 325 |
| 429 | 20231016 | 115800 | 1613165750 | 20600 | 20550 | 20600 | 20550 | 33 |
| 430 | 20231016 | 115700 | 1612487450 | 20550 | 20550 | 20600 | 20550 | 140 |
| 431 | 20231016 | 115600 | 1609609950 | 20550 | 20550 | 20600 | 20550 | 213 |
| 432 | 20231016 | 115500 | 1605231050 | 20550 | 20550 | 20600 | 20550 | 61 |
| 433 | 20231016 | 115400 | 1603975950 | 20550 | 20550 | 20600 | 20550 | 125 |
| 434 | 20231016 | 115300 | 1601406150 | 20550 | 20550 | 20600 | 20550 | 159 |
| 435 | 20231016 | 115200 | 1598137050 | 20550 | 20550 | 20600 | 20550 | 112 |
| 436 | 20231016 | 115100 | 1595835400 | 20550 | 20550 | 20600 | 20550 | 289 |
| 437 | 20231016 | 115000 | 1589885900 | 20550 | 20550 | 20600 | 20550 | 2450 |
| 438 | 20231016 | 114900 | 1539524300 | 20600 | 20600 | 20600 | 20550 | 343 |
| 439 | 20231016 | 114800 | 1532473600 | 20600 | 20600 | 20600 | 20550 | 61 |
| 440 | 20231016 | 114700 | 1531217400 | 20600 | 20550 | 20600 | 20550 | 160 |
| 441 | 20231016 | 114600 | 1527925850 | 20550 | 20600 | 20600 | 20550 | 137 |
| 442 | 20231016 | 114500 | 1525108900 | 20600 | 20550 | 20600 | 20550 | 62 |
| 443 | 20231016 | 114400 | 1523833800 | 20600 | 20550 | 20600 | 20550 | 134 |
| 444 | 20231016 | 114300 | 1521076600 | 20600 | 20600 | 20600 | 20550 | 195 |
| 445 | 20231016 | 114200 | 1517064300 | 20600 | 20550 | 20600 | 20550 | 50 |
| 446 | 20231016 | 114100 | 1516035750 | 20550 | 20550 | 20600 | 20550 | 137 |
| 447 | 20231016 | 114000 | 1513216450 | 20550 | 20550 | 20600 | 20550 | 152 |
| 448 | 20231016 | 113900 | 1510090650 | 20550 | 20600 | 20600 | 20550 | 64 |
| 449 | 20231016 | 113800 | 1508773750 | 20600 | 20550 | 20600 | 20550 | 120 |
| 450 | 20231016 | 113700 | 1506306000 | 20550 | 20550 | 20600 | 20550 | 248 |
| 451 | 20231016 | 113600 | 1501208900 | 20600 | 20600 | 20600 | 20550 | 94 |
| 452 | 20231016 | 113500 | 1499274400 | 20600 | 20600 | 20600 | 20550 | 144 |
| 453 | 20231016 | 113400 | 1496312900 | 20550 | 20550 | 20550 | 20550 | 142 |
| 454 | 20231016 | 113300 | 1493394800 | 20550 | 20600 | 20600 | 20550 | 120 |
| 455 | 20231016 | 113200 | 1490927300 | 20600 | 20600 | 20600 | 20550 | 123 |
| 456 | 20231016 | 113100 | 1488395500 | 20600 | 20600 | 20600 | 20550 | 252 |
| 457 | 20231016 | 113000 | 1483211500 | 20550 | 20550 | 20600 | 20550 | 115 |
| 458 | 20231016 | 112900 | 1480844650 | 20600 | 20550 | 20600 | 20550 | 237 |
| 459 | 20231016 | 112800 | 1475965700 | 20600 | 20600 | 20600 | 20550 | 289 |
| 460 | 20231016 | 112700 | 1470020450 | 20600 | 20550 | 20600 | 20550 | 173 |
| 461 | 20231016 | 112600 | 1466459200 | 20600 | 20550 | 20600 | 20550 | 185 |
| 462 | 20231016 | 112500 | 1462651850 | 20550 | 20600 | 20600 | 20550 | 178 |
| 463 | 20231016 | 112400 | 1458989400 | 20600 | 20600 | 20600 | 20550 | 140 |
| 464 | 20231016 | 112300 | 1456107500 | 20600 | 20600 | 20600 | 20550 | 140 |
| 465 | 20231016 | 112200 | 1453224850 | 20600 | 20550 | 20600 | 20550 | 155 |
| 466 | 20231016 | 112100 | 1450037850 | 20600 | 20550 | 20600 | 20500 | 1756 |
| 467 | 20231016 | 112000 | 1413944800 | 20500 | 20500 | 20550 | 20500 | 140 |
| 468 | 20231016 | 111900 | 1411071950 | 20500 | 20500 | 20550 | 20500 | 196 |
| 469 | 20231016 | 111800 | 1407049550 | 20550 | 20550 | 20550 | 20500 | 60 |
| 470 | 20231016 | 111700 | 1405817250 | 20550 | 20500 | 20550 | 20500 | 111 |
| 471 | 20231016 | 111600 | 1403539900 | 20550 | 20500 | 20550 | 20500 | 74 |
| 472 | 20231016 | 111500 | 1402019900 | 20550 | 20500 | 20550 | 20500 | 189 |
| 473 | 20231016 | 111400 | 1398144000 | 20550 | 20550 | 20550 | 20500 | 99 |
| 474 | 20231016 | 111300 | 1396112850 | 20550 | 20550 | 20550 | 20500 | 119 |
| 475 | 20231016 | 111200 | 1393669650 | 20550 | 20500 | 20550 | 20500 | 215 |
| 476 | 20231016 | 111100 | 1389260050 | 20550 | 20500 | 20550 | 20500 | 68 |
| 477 | 20231016 | 111000 | 1387863650 | 20500 | 20550 | 20550 | 20500 | 123 |
| 478 | 20231016 | 110900 | 1385341100 | 20550 | 20550 | 20550 | 20500 | 144 |
| 479 | 20231016 | 110800 | 1382387550 | 20500 | 20550 | 20550 | 20500 | 67 |
| 480 | 20231016 | 110700 | 1381013950 | 20500 | 20550 | 20550 | 20500 | 380 |
| 481 | 20231016 | 110600 | 1373210900 | 20500 | 20500 | 20550 | 20500 | 3750 |
| 482 | 20231016 | 110500 | 1296332900 | 20500 | 20550 | 20550 | 20500 | 77 |
| 483 | 20231016 | 110400 | 1294752800 | 20500 | 20500 | 20550 | 20500 | 101 |
| 484 | 20231016 | 110300 | 1292680950 | 20500 | 20550 | 20550 | 20500 | 429 |
| 485 | 20231016 | 110200 | 1283872150 | 20550 | 20550 | 20550 | 20550 | 109 |
| 486 | 20231016 | 110100 | 1281632200 | 20600 | 20550 | 20600 | 20550 | 94 |
| 487 | 20231016 | 110000 | 1279699900 | 20550 | 20550 | 20550 | 20550 | 404 |
| 488 | 20231016 | 105900 | 1271397700 | 20550 | 20550 | 20600 | 20500 | 2025 |
| 489 | 20231016 | 105800 | 1229785050 | 20550 | 20500 | 20550 | 20500 | 864 |
| 490 | 20231016 | 105700 | 1212061050 | 20550 | 20550 | 20550 | 20500 | 511 |
| 491 | 20231016 | 105600 | 1201570850 | 20550 | 20550 | 20550 | 20500 | 590 |
| 492 | 20231016 | 105500 | 1189451750 | 20550 | 20550 | 20600 | 20550 | 475 |
| 493 | 20231016 | 105400 | 1179690150 | 20550 | 20600 | 20600 | 20550 | 227 |
| 494 | 20231016 | 105300 | 1175025200 | 20550 | 20550 | 20600 | 20550 | 81 |
| 495 | 20231016 | 105200 | 1173359850 | 20550 | 20550 | 20600 | 20550 | 65 |
| 496 | 20231016 | 105100 | 1172024050 | 20550 | 20550 | 20600 | 20550 | 773 |
| 497 | 20231016 | 105000 | 1156138850 | 20550 | 20550 | 20600 | 20550 | 130 |
| 498 | 20231016 | 104900 | 1153466800 | 20550 | 20550 | 20600 | 20550 | 138 |
| 499 | 20231016 | 104800 | 1150630800 | 20550 | 20550 | 20550 | 20550 | 98 |
| 500 | 20231016 | 104700 | 1148616900 | 20600 | 20550 | 20600 | 20550 | 2123 |
| 501 | 20231016 | 104600 | 1104988500 | 20550 | 20600 | 20600 | 20550 | 383 |
| 502 | 20231016 | 104500 | 1097100200 | 20600 | 20600 | 20650 | 20550 | 1102 |
| 503 | 20231016 | 104400 | 1074397750 | 20650 | 20600 | 20650 | 20600 | 104 |
| 504 | 20231016 | 104300 | 1072255250 | 20600 | 20650 | 20650 | 20600 | 129 |
| 505 | 20231016 | 104200 | 1069597600 | 20650 | 20650 | 20650 | 20600 | 59 |
| 506 | 20231016 | 104100 | 1068381350 | 20650 | 20650 | 20650 | 20600 | 127 |
| 507 | 20231016 | 104000 | 1065765050 | 20600 | 20650 | 20650 | 20600 | 74 |
| 508 | 20231016 | 103900 | 1064240600 | 20600 | 20600 | 20650 | 20600 | 16 |
| 509 | 20231016 | 103800 | 1063910450 | 20600 | 20650 | 20650 | 20600 | 1223 |
| 510 | 20231016 | 103700 | 1038714600 | 20600 | 20600 | 20650 | 20600 | 66 |
| 511 | 20231016 | 103600 | 1037354950 | 20650 | 20650 | 20700 | 20600 | 283 |
| 512 | 20231016 | 103500 | 1031512750 | 20600 | 20600 | 20700 | 20600 | 261 |
| 513 | 20231016 | 103400 | 1026123450 | 20650 | 20600 | 20700 | 20600 | 1998 |
| 514 | 20231016 | 103300 | 984864150 | 20600 | 20650 | 20650 | 20600 | 138 |
| 515 | 20231016 | 103200 | 982017950 | 20650 | 20600 | 20650 | 20600 | 174 |
| 516 | 20231016 | 103100 | 978431800 | 20600 | 20650 | 20650 | 20600 | 178 |
| 517 | 20231016 | 103000 | 974761300 | 20600 | 20600 | 20600 | 20550 | 2511 |
| 518 | 20231016 | 102900 | 923035100 | 20550 | 20600 | 20600 | 20550 | 197 |
| 519 | 20231016 | 102800 | 918986350 | 20550 | 20600 | 20600 | 20550 | 42 |
| 520 | 20231016 | 102700 | 918122250 | 20550 | 20600 | 20600 | 20550 | 60 |
| 521 | 20231016 | 102600 | 916888750 | 20550 | 20600 | 20600 | 20550 | 320 |
| 522 | 20231016 | 102500 | 910312200 | 20600 | 20550 | 20600 | 20550 | 135 |
| 523 | 20231016 | 102400 | 907534500 | 20600 | 20550 | 20600 | 20550 | 82 |
| 524 | 20231016 | 102300 | 905848000 | 20550 | 20550 | 20600 | 20550 | 1378 |
| 525 | 20231016 | 102200 | 877529150 | 20600 | 20600 | 20600 | 20550 | 114 |
| 526 | 20231016 | 102100 | 875183800 | 20550 | 20550 | 20600 | 20550 | 336 |
| 527 | 20231016 | 102000 | 868277250 | 20550 | 20550 | 20600 | 20550 | 192 |
| 528 | 20231016 | 101900 | 864330300 | 20550 | 20550 | 20550 | 20550 | 55 |
| 529 | 20231016 | 101800 | 863200050 | 20550 | 20550 | 20550 | 20550 | 80 |
| 530 | 20231016 | 101700 | 861556050 | 20550 | 20550 | 20550 | 20550 | 181 |
| 531 | 20231016 | 101600 | 857836500 | 20550 | 20600 | 20600 | 20550 | 1146 |
| 532 | 20231016 | 101500 | 834230550 | 20600 | 20600 | 20600 | 20600 | 67 |
| 533 | 20231016 | 101400 | 832850350 | 20600 | 20600 | 20600 | 20600 | 154 |
| 534 | 20231016 | 101300 | 829677950 | 20600 | 20600 | 20650 | 20600 | 76 |
| 535 | 20231016 | 101200 | 828112000 | 20600 | 20600 | 20600 | 20600 | 73 |
| 536 | 20231016 | 101100 | 826608200 | 20600 | 20600 | 20650 | 20600 | 162 |
| 537 | 20231016 | 101000 | 823270100 | 20650 | 20650 | 20650 | 20600 | 79 |
| 538 | 20231016 | 100900 | 821640850 | 20650 | 20650 | 20650 | 20600 | 3049 |
| 539 | 20231016 | 100800 | 758829900 | 20650 | 20650 | 20650 | 20650 | 73 |
| 540 | 20231016 | 100700 | 757322450 | 20650 | 20600 | 20650 | 20600 | 35 |
| 541 | 20231016 | 100600 | 756599950 | 20600 | 20650 | 20650 | 20600 | 97 |
| 542 | 20231016 | 100500 | 754600700 | 20650 | 20650 | 20650 | 20650 | 370 |
| 543 | 20231016 | 100400 | 746960200 | 20650 | 20650 | 20650 | 20650 | 1334 |
| 544 | 20231016 | 100300 | 719413100 | 20650 | 20600 | 20650 | 20600 | 307 |
| 545 | 20231016 | 100200 | 713076200 | 20650 | 20650 | 20650 | 20600 | 63 |
| 546 | 20231016 | 100100 | 711776150 | 20600 | 20650 | 20650 | 20600 | 138 |
| 547 | 20231016 | 100000 | 708928900 | 20650 | 20650 | 20650 | 20600 | 505 |
| 548 | 20231016 | 095900 | 698502450 | 20600 | 20600 | 20650 | 20600 | 139 |
| 549 | 20231016 | 095800 | 695635000 | 20650 | 20600 | 20650 | 20600 | 88 |
| 550 | 20231016 | 095700 | 693819900 | 20600 | 20650 | 20650 | 20600 | 244 |
| 551 | 20231016 | 095600 | 688789750 | 20650 | 20650 | 20700 | 20600 | 110 |
| 552 | 20231016 | 095500 | 686517350 | 20650 | 20600 | 20700 | 20600 | 578 |
| 553 | 20231016 | 095400 | 674579550 | 20650 | 20600 | 20650 | 20600 | 146 |
| 554 | 20231016 | 095300 | 671569850 | 20600 | 20600 | 20650 | 20600 | 306 |
| 555 | 20231016 | 095200 | 665262100 | 20600 | 20650 | 20650 | 20600 | 197 |
| 556 | 20231016 | 095100 | 661196300 | 20600 | 20650 | 20650 | 20600 | 162 |
| 557 | 20231016 | 095000 | 657852000 | 20600 | 20600 | 20650 | 20600 | 89 |
| 558 | 20231016 | 094900 | 656017500 | 20650 | 20700 | 20700 | 20600 | 105 |
| 559 | 20231016 | 094800 | 653851700 | 20650 | 20650 | 20650 | 20600 | 188 |
| 560 | 20231016 | 094700 | 649972150 | 20650 | 20700 | 20700 | 20650 | 682 |
| 561 | 20231016 | 094600 | 635887850 | 20700 | 20600 | 20700 | 20600 | 496 |
| 562 | 20231016 | 094500 | 625644000 | 20650 | 20650 | 20650 | 20600 | 336 |
| 563 | 20231016 | 094400 | 618710650 | 20600 | 20600 | 20650 | 20600 | 42 |
| 564 | 20231016 | 094300 | 617844050 | 20600 | 20600 | 20650 | 20600 | 1157 |
| 565 | 20231016 | 094200 | 594002300 | 20550 | 20550 | 20550 | 20550 | 48 |
| 566 | 20231016 | 094100 | 593015900 | 20550 | 20550 | 20550 | 20550 | 69 |
| 567 | 20231016 | 094000 | 591597950 | 20550 | 20550 | 20600 | 20550 | 77 |
| 568 | 20231016 | 093900 | 590014950 | 20550 | 20550 | 20550 | 20550 | 44 |
| 569 | 20231016 | 093800 | 589110750 | 20550 | 20600 | 20600 | 20550 | 174 |
| 570 | 20231016 | 093700 | 585531300 | 20600 | 20600 | 20650 | 20600 | 93 |
| 571 | 20231016 | 093600 | 583615450 | 20650 | 20550 | 20650 | 20550 | 344 |
| 572 | 20231016 | 093500 | 576543550 | 20550 | 20600 | 20650 | 20550 | 1991 |
| 573 | 20231016 | 093400 | 535618650 | 20600 | 20600 | 20650 | 20600 | 2022 |
| 574 | 20231016 | 093300 | 493965400 | 20600 | 20600 | 20650 | 20600 | 333 |
| 575 | 20231016 | 093200 | 487103600 | 20650 | 20600 | 20650 | 20600 | 3128 |
| 576 | 20231016 | 093100 | 422662850 | 20650 | 20600 | 20650 | 20600 | 75 |
| 577 | 20231016 | 093000 | 421116100 | 20600 | 20600 | 20600 | 20600 | 14 |
| 578 | 20231016 | 092900 | 420827700 | 20600 | 20600 | 20600 | 20600 | 1116 |
| 579 | 20231016 | 092800 | 397838100 | 20600 | 20600 | 20600 | 20600 | 257 |
| 580 | 20231016 | 092700 | 392543900 | 20600 | 20600 | 20600 | 20600 | 399 |
| 581 | 20231016 | 092600 | 384324500 | 20600 | 20600 | 20600 | 20600 | 46 |
| 582 | 20231016 | 092500 | 383376900 | 20600 | 20650 | 20650 | 20600 | 577 |
| 583 | 20231016 | 092400 | 371484100 | 20650 | 20600 | 20650 | 20600 | 28 |
| 584 | 20231016 | 092300 | 370907150 | 20600 | 20650 | 20650 | 20600 | 55 |
| 585 | 20231016 | 092200 | 369771650 | 20650 | 20650 | 20650 | 20600 | 1447 |
| 586 | 20231016 | 092100 | 339892300 | 20650 | 20650 | 20650 | 20650 | 1058 |
| 587 | 20231016 | 092000 | 318044600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 588 | 20231016 | 091900 | 318044600 | 20600 | 20600 | 20600 | 20600 | 325 |
| 589 | 20231016 | 091800 | 311349600 | 20550 | 20600 | 20600 | 20500 | 2415 |
| 590 | 20231016 | 091700 | 261760650 | 20600 | 20550 | 20600 | 20500 | 2500 |
| 591 | 20231016 | 091600 | 210381850 | 20550 | 20550 | 20600 | 20550 | 286 |
| 592 | 20231016 | 091500 | 204503650 | 20600 | 20600 | 20600 | 20600 | 66 |
| 593 | 20231016 | 091400 | 203144050 | 20550 | 20600 | 20600 | 20550 | 54 |
| 594 | 20231016 | 091300 | 202032050 | 20550 | 20550 | 20550 | 20550 | 295 |
| 595 | 20231016 | 091200 | 195969800 | 20550 | 20600 | 20600 | 20550 | 25 |
| 596 | 20231016 | 091100 | 195455000 | 20550 | 20650 | 20650 | 20550 | 1210 |
| 597 | 20231016 | 091000 | 170548200 | 20700 | 20600 | 20700 | 20600 | 673 |
| 598 | 20231016 | 090900 | 156629600 | 20600 | 20600 | 20700 | 20600 | 60 |
| 599 | 20231016 | 090800 | 155392000 | 20600 | 20750 | 20750 | 20600 | 626 |
| 600 | 20231016 | 090700 | 142472450 | 20750 | 20700 | 20750 | 20700 | 408 |
| 601 | 20231016 | 090600 | 134016850 | 20700 | 20650 | 20750 | 20650 | 2499 |
| 602 | 20231016 | 090500 | 82329400 | 20650 | 20650 | 20650 | 20600 | 68 |
| 603 | 20231016 | 090400 | 80925300 | 20650 | 20650 | 20650 | 20600 | 280 |
| 604 | 20231016 | 090300 | 75143400 | 20650 | 20650 | 20650 | 20600 | 175 |
| 605 | 20231016 | 090200 | 71529800 | 20650 | 20600 | 20650 | 20600 | 219 |
| 606 | 20231016 | 090100 | 67012800 | 20650 | 20550 | 20650 | 20550 | 2320 |
| 607 | 20231016 | 090000 | 19297500 | 20550 | 20450 | 20550 | 20450 | 941 |