33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 192500 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 3555 |
| 3 | 20231016 | 192400 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20231016 | 192300 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20231016 | 192200 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20231016 | 192100 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20231016 | 192000 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20231016 | 191900 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20231016 | 191800 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20231016 | 191700 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20231016 | 191600 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20231016 | 191500 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20231016 | 191400 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20231016 | 191300 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20231016 | 191200 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20231016 | 191100 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20231016 | 191000 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20231016 | 190900 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20231016 | 190800 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20231016 | 190700 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20231016 | 190600 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20231016 | 190500 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20231016 | 190400 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20231016 | 190300 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20231016 | 190200 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20231016 | 190100 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20231016 | 190000 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20231016 | 185900 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20231016 | 185800 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20231016 | 185700 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20231016 | 185600 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20231016 | 185500 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 3555 |
| 33 | 20231016 | 185400 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20231016 | 185300 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20231016 | 185200 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20231016 | 185100 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20231016 | 185000 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20231016 | 184900 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20231016 | 184800 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20231016 | 184700 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20231016 | 184600 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20231016 | 184500 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20231016 | 184400 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20231016 | 184300 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20231016 | 184200 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20231016 | 184100 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20231016 | 184000 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20231016 | 183900 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20231016 | 183800 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20231016 | 183700 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20231016 | 183600 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20231016 | 183500 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20231016 | 183400 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20231016 | 183300 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20231016 | 183200 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20231016 | 183100 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20231016 | 183000 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20231016 | 182900 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20231016 | 182800 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20231016 | 182700 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20231016 | 182600 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20231016 | 182500 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 3555 |
| 63 | 20231016 | 182400 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20231016 | 182300 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20231016 | 182200 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20231016 | 182100 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20231016 | 182000 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20231016 | 181900 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20231016 | 181800 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20231016 | 181700 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20231016 | 181600 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20231016 | 181500 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20231016 | 181400 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20231016 | 181300 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20231016 | 181200 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20231016 | 181100 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20231016 | 181000 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20231016 | 180900 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20231016 | 180800 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20231016 | 180700 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20231016 | 180600 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20231016 | 180500 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20231016 | 180400 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20231016 | 180300 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20231016 | 180200 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20231016 | 180100 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20231016 | 180000 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20231016 | 175900 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20231016 | 175800 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20231016 | 175700 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20231016 | 175600 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20231016 | 175500 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 3555 |
| 93 | 20231016 | 175400 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20231016 | 175300 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20231016 | 175200 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20231016 | 175100 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20231016 | 175000 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20231016 | 174900 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20231016 | 174800 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20231016 | 174700 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20231016 | 174600 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20231016 | 174500 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20231016 | 174400 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20231016 | 174300 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20231016 | 174200 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20231016 | 174100 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20231016 | 174000 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20231016 | 173900 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20231016 | 173800 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20231016 | 173700 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20231016 | 173600 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20231016 | 173500 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20231016 | 173400 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20231016 | 173300 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20231016 | 173200 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20231016 | 173100 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20231016 | 173000 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20231016 | 172900 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20231016 | 172800 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20231016 | 172700 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20231016 | 172600 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20231016 | 172500 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 3555 |
| 123 | 20231016 | 172400 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20231016 | 172300 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20231016 | 172200 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20231016 | 172100 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20231016 | 172000 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20231016 | 171900 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20231016 | 171800 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20231016 | 171700 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20231016 | 171600 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20231016 | 171500 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20231016 | 171400 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20231016 | 171300 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20231016 | 171200 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20231016 | 171100 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20231016 | 171000 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20231016 | 170900 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20231016 | 170800 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20231016 | 170700 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20231016 | 170600 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20231016 | 170500 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20231016 | 170400 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20231016 | 170300 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20231016 | 170200 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20231016 | 170100 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20231016 | 170000 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20231016 | 165900 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20231016 | 165800 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20231016 | 165700 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20231016 | 165600 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20231016 | 165500 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 3555 |
| 153 | 20231016 | 165400 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20231016 | 165300 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20231016 | 165200 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20231016 | 165100 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20231016 | 165000 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20231016 | 164900 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20231016 | 164800 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20231016 | 164700 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20231016 | 164600 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20231016 | 164500 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20231016 | 164400 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20231016 | 164300 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20231016 | 164200 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20231016 | 164100 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20231016 | 164000 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20231016 | 163900 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20231016 | 163800 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20231016 | 163700 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20231016 | 163600 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20231016 | 163500 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20231016 | 163400 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20231016 | 163300 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20231016 | 163200 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20231016 | 163100 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20231016 | 163000 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20231016 | 162900 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20231016 | 162800 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20231016 | 162700 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20231016 | 162600 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20231016 | 162500 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 3555 |
| 183 | 20231016 | 162400 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20231016 | 162300 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20231016 | 162200 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20231016 | 162100 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20231016 | 162000 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20231016 | 161900 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20231016 | 161800 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20231016 | 161700 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20231016 | 161600 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20231016 | 161500 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20231016 | 161400 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20231016 | 161300 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20231016 | 161200 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20231016 | 161100 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20231016 | 161000 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20231016 | 160900 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20231016 | 160800 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20231016 | 160700 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20231016 | 160600 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20231016 | 160500 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20231016 | 160400 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20231016 | 160300 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20231016 | 160200 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20231016 | 160100 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20231016 | 160000 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20231016 | 155900 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20231016 | 155800 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20231016 | 155700 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20231016 | 155600 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20231016 | 155500 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 3555 |
| 213 | 20231016 | 155400 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20231016 | 155300 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20231016 | 155200 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 216 | 20231016 | 155100 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 217 | 20231016 | 155000 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 218 | 20231016 | 154900 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 219 | 20231016 | 154800 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 220 | 20231016 | 154700 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 221 | 20231016 | 154600 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 222 | 20231016 | 154500 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 223 | 20231016 | 154400 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 224 | 20231016 | 154300 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 225 | 20231016 | 154200 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 226 | 20231016 | 154100 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 227 | 20231016 | 154000 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 228 | 20231016 | 153900 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 229 | 20231016 | 153800 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 230 | 20231016 | 153700 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 231 | 20231016 | 153600 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 232 | 20231016 | 153500 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 233 | 20231016 | 153400 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 234 | 20231016 | 153300 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 235 | 20231016 | 153200 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 236 | 20231016 | 153100 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 237 | 20231016 | 153000 | 6406630550 | 23500 | 23500 | 23500 | 23500 | 3555 |
| 238 | 20231016 | 152900 | 6323088050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 239 | 20231016 | 152800 | 6323088050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 240 | 20231016 | 152700 | 6323088050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 241 | 20231016 | 152600 | 6323088050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 242 | 20231016 | 152500 | 6323088050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 243 | 20231016 | 152400 | 6323088050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 244 | 20231016 | 152300 | 6323088050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 245 | 20231016 | 152200 | 6323088050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 246 | 20231016 | 152100 | 6323088050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 247 | 20231016 | 152000 | 6323088050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 248 | 20231016 | 151900 | 6323088050 | 23200 | 23150 | 23250 | 23150 | 709 |
| 249 | 20231016 | 151800 | 6306648800 | 23200 | 23050 | 23250 | 23000 | 1341 |
| 250 | 20231016 | 151700 | 6275720600 | 23200 | 23050 | 23250 | 23000 | 761 |
| 251 | 20231016 | 151600 | 6258141900 | 23200 | 23000 | 23200 | 22900 | 2067 |
| 252 | 20231016 | 151500 | 6210551800 | 23050 | 23300 | 23300 | 23050 | 1530 |
| 253 | 20231016 | 151400 | 6175140800 | 23250 | 23300 | 23450 | 23250 | 1306 |
| 254 | 20231016 | 151300 | 6144683200 | 23350 | 23350 | 23550 | 23250 | 2616 |
| 255 | 20231016 | 151200 | 6083615500 | 23400 | 23650 | 23700 | 23400 | 3598 |
| 256 | 20231016 | 151100 | 5998709750 | 23700 | 23800 | 23850 | 23600 | 3802 |
| 257 | 20231016 | 151000 | 5908627950 | 23900 | 23950 | 23950 | 23750 | 2225 |
| 258 | 20231016 | 150900 | 5855464550 | 23950 | 23900 | 23950 | 23800 | 3639 |
| 259 | 20231016 | 150800 | 5768538800 | 23950 | 23900 | 23950 | 23850 | 3946 |
| 260 | 20231016 | 150700 | 5674176750 | 23950 | 23800 | 23950 | 23750 | 7240 |
| 261 | 20231016 | 150600 | 5501233350 | 23750 | 23800 | 23900 | 23700 | 6119 |
| 262 | 20231016 | 150500 | 5355495150 | 23800 | 23750 | 23800 | 23700 | 2650 |
| 263 | 20231016 | 150400 | 5292504300 | 23650 | 23600 | 23800 | 23500 | 3707 |
| 264 | 20231016 | 150300 | 5204826950 | 23600 | 23800 | 23800 | 23600 | 4232 |
| 265 | 20231016 | 150200 | 5104580200 | 23800 | 23850 | 23850 | 23600 | 9690 |
| 266 | 20231016 | 150100 | 4874356600 | 23800 | 23400 | 23850 | 23400 | 10320 |
| 267 | 20231016 | 150000 | 4631040800 | 23450 | 23050 | 23450 | 23050 | 6076 |
| 268 | 20231016 | 145900 | 4489355400 | 23150 | 22950 | 23150 | 22950 | 1432 |
| 269 | 20231016 | 145800 | 4456278400 | 22950 | 22900 | 23000 | 22900 | 1983 |
| 270 | 20231016 | 145700 | 4410728900 | 22950 | 22800 | 22950 | 22750 | 1050 |
| 271 | 20231016 | 145600 | 4386711900 | 22750 | 22750 | 22750 | 22650 | 417 |
| 272 | 20231016 | 145500 | 4377230200 | 22750 | 22850 | 22900 | 22750 | 2892 |
| 273 | 20231016 | 145400 | 4311280200 | 22800 | 22450 | 22900 | 22400 | 6590 |
| 274 | 20231016 | 145300 | 4161926150 | 22450 | 22450 | 22500 | 22450 | 760 |
| 275 | 20231016 | 145200 | 4144862450 | 22500 | 22350 | 22500 | 22350 | 3438 |
| 276 | 20231016 | 145100 | 4067771750 | 22300 | 22200 | 22300 | 22200 | 510 |
| 277 | 20231016 | 145000 | 4056406500 | 22250 | 22200 | 22250 | 22200 | 363 |
| 278 | 20231016 | 144900 | 4048342450 | 22200 | 22150 | 22200 | 22150 | 846 |
| 279 | 20231016 | 144800 | 4029565600 | 22100 | 22100 | 22150 | 22100 | 116 |
| 280 | 20231016 | 144700 | 4026996650 | 22100 | 22200 | 22200 | 22100 | 166 |
| 281 | 20231016 | 144600 | 4023327800 | 22100 | 22200 | 22200 | 22100 | 3189 |
| 282 | 20231016 | 144500 | 3952764200 | 22150 | 22150 | 22150 | 22100 | 556 |
| 283 | 20231016 | 144400 | 3940450300 | 22200 | 22150 | 22200 | 22150 | 389 |
| 284 | 20231016 | 144300 | 3931833900 | 22150 | 22200 | 22200 | 22150 | 21 |
| 285 | 20231016 | 144200 | 3931368450 | 22200 | 22150 | 22200 | 22150 | 158 |
| 286 | 20231016 | 144100 | 3927868700 | 22200 | 22150 | 22200 | 22150 | 429 |
| 287 | 20231016 | 144000 | 3918366000 | 22150 | 22200 | 22200 | 22150 | 240 |
| 288 | 20231016 | 143900 | 3913049900 | 22200 | 22200 | 22200 | 22150 | 1269 |
| 289 | 20231016 | 143800 | 3884936500 | 22200 | 22250 | 22250 | 22200 | 838 |
| 290 | 20231016 | 143700 | 3866332350 | 22200 | 22200 | 22250 | 22200 | 63 |
| 291 | 20231016 | 143600 | 3864933650 | 22250 | 22200 | 22250 | 22200 | 124 |
| 292 | 20231016 | 143500 | 3862180650 | 22250 | 22250 | 22250 | 22200 | 144 |
| 293 | 20231016 | 143400 | 3858983500 | 22200 | 22200 | 22200 | 22200 | 12 |
| 294 | 20231016 | 143300 | 3858717100 | 22350 | 22200 | 22350 | 22200 | 19 |
| 295 | 20231016 | 143200 | 3858295150 | 22200 | 22300 | 22350 | 22200 | 1117 |
| 296 | 20231016 | 143100 | 3833458250 | 22300 | 22350 | 22350 | 22300 | 151 |
| 297 | 20231016 | 143000 | 3830085450 | 22350 | 22300 | 22350 | 22300 | 58 |
| 298 | 20231016 | 142900 | 3828790200 | 22300 | 22300 | 22300 | 22300 | 150 |
| 299 | 20231016 | 142800 | 3825445200 | 22300 | 22350 | 22350 | 22300 | 10 |
| 300 | 20231016 | 142700 | 3825221900 | 22350 | 22350 | 22350 | 22350 | 2 |
| 301 | 20231016 | 142600 | 3825177200 | 22350 | 22300 | 22350 | 22300 | 22 |
| 302 | 20231016 | 142500 | 3824686450 | 22300 | 22250 | 22300 | 22250 | 102 |
| 303 | 20231016 | 142400 | 3822414400 | 22250 | 22300 | 22300 | 22250 | 94 |
| 304 | 20231016 | 142300 | 3820322450 | 22300 | 22300 | 22300 | 22300 | 41 |
| 305 | 20231016 | 142200 | 3819408150 | 22350 | 22300 | 22350 | 22300 | 72 |
| 306 | 20231016 | 142100 | 3817802500 | 22300 | 22300 | 22300 | 22300 | 837 |
| 307 | 20231016 | 142000 | 3799137400 | 22350 | 22300 | 22350 | 22300 | 184 |
| 308 | 20231016 | 141900 | 3795034100 | 22350 | 22300 | 22350 | 22300 | 11 |
| 309 | 20231016 | 141800 | 3794788750 | 22300 | 22350 | 22350 | 22300 | 2 |
| 310 | 20231016 | 141700 | 3794744100 | 22350 | 22350 | 22350 | 22300 | 110 |
| 311 | 20231016 | 141600 | 3792290700 | 22350 | 22350 | 22350 | 22350 | 1 |
| 312 | 20231016 | 141500 | 3792268350 | 22300 | 22350 | 22350 | 22300 | 37 |
| 313 | 20231016 | 141400 | 3791441450 | 22350 | 22350 | 22350 | 22300 | 35 |
| 314 | 20231016 | 141300 | 3790660700 | 22350 | 22350 | 22350 | 22350 | 1 |
| 315 | 20231016 | 141200 | 3790638350 | 22350 | 22300 | 22350 | 22300 | 492 |
| 316 | 20231016 | 141100 | 3779666700 | 22350 | 22350 | 22350 | 22350 | 16 |
| 317 | 20231016 | 141000 | 3779309100 | 22300 | 22300 | 22300 | 22300 | 96 |
| 318 | 20231016 | 140900 | 3777168300 | 22350 | 22300 | 22350 | 22300 | 3 |
| 319 | 20231016 | 140800 | 3777101350 | 22350 | 22350 | 22350 | 22350 | 3 |
| 320 | 20231016 | 140700 | 3777034300 | 22350 | 22350 | 22350 | 22350 | 1 |
| 321 | 20231016 | 140600 | 3777011950 | 22300 | 22350 | 22350 | 22300 | 178 |
| 322 | 20231016 | 140500 | 3773033700 | 22400 | 22350 | 22400 | 22350 | 7 |
| 323 | 20231016 | 140400 | 3772876950 | 22400 | 22350 | 22400 | 22350 | 18 |
| 324 | 20231016 | 140300 | 3772474550 | 22400 | 22400 | 22400 | 22350 | 155 |
| 325 | 20231016 | 140200 | 3769010200 | 22350 | 22400 | 22400 | 22350 | 164 |
| 326 | 20231016 | 140100 | 3765344100 | 22400 | 22400 | 22400 | 22400 | 511 |
| 327 | 20231016 | 140000 | 3753897700 | 22400 | 22400 | 22400 | 22350 | 696 |
| 328 | 20231016 | 135900 | 3738309800 | 22400 | 22400 | 22400 | 22400 | 3 |
| 329 | 20231016 | 135800 | 3738242600 | 22400 | 22350 | 22400 | 22350 | 2 |
| 330 | 20231016 | 135700 | 3738197850 | 22350 | 22400 | 22400 | 22350 | 6 |
| 331 | 20231016 | 135600 | 3738063500 | 22400 | 22400 | 22400 | 22350 | 329 |
| 332 | 20231016 | 135500 | 3730694000 | 22400 | 22400 | 22450 | 22400 | 501 |
| 333 | 20231016 | 135400 | 3719471550 | 22400 | 22350 | 22400 | 22350 | 54 |
| 334 | 20231016 | 135300 | 3718262100 | 22350 | 22400 | 22400 | 22350 | 11 |
| 335 | 20231016 | 135200 | 3718016200 | 22350 | 22400 | 22400 | 22350 | 42 |
| 336 | 20231016 | 135100 | 3717077400 | 22400 | 22350 | 22400 | 22350 | 155 |
| 337 | 20231016 | 135000 | 3713605650 | 22400 | 22400 | 22400 | 22400 | 5 |
| 338 | 20231016 | 134900 | 3713493650 | 22400 | 22350 | 22400 | 22350 | 32 |
| 339 | 20231016 | 134800 | 3712777000 | 22400 | 22450 | 22450 | 22350 | 58 |
| 340 | 20231016 | 134700 | 3711475750 | 22450 | 22450 | 22450 | 22450 | 2 |
| 341 | 20231016 | 134600 | 3711430850 | 22400 | 22400 | 22450 | 22400 | 551 |
| 342 | 20231016 | 134500 | 3699072250 | 22400 | 22400 | 22400 | 22400 | 2 |
| 343 | 20231016 | 134400 | 3699027450 | 22350 | 22400 | 22400 | 22350 | 83 |
| 344 | 20231016 | 134300 | 3697172300 | 22400 | 22400 | 22400 | 22400 | 7 |
| 345 | 20231016 | 134200 | 3697015500 | 22400 | 22400 | 22400 | 22350 | 175 |
| 346 | 20231016 | 134100 | 3693100950 | 22400 | 22400 | 22400 | 22400 | 2 |
| 347 | 20231016 | 134000 | 3693056150 | 22400 | 22350 | 22400 | 22350 | 20 |
| 348 | 20231016 | 133900 | 3692609100 | 22400 | 22400 | 22400 | 22400 | 2 |
| 349 | 20231016 | 133800 | 3692564300 | 22400 | 22400 | 22400 | 22400 | 230 |
| 350 | 20231016 | 133700 | 3687412300 | 22400 | 22350 | 22500 | 22350 | 679 |
| 351 | 20231016 | 133600 | 3672185100 | 22400 | 22400 | 22400 | 22400 | 1 |
| 352 | 20231016 | 133500 | 3672162700 | 22400 | 22400 | 22400 | 22350 | 526 |
| 353 | 20231016 | 133400 | 3660380350 | 22450 | 22400 | 22450 | 22400 | 3 |
| 354 | 20231016 | 133300 | 3660313050 | 22450 | 22450 | 22450 | 22450 | 161 |
| 355 | 20231016 | 133200 | 3656698600 | 22500 | 22400 | 22500 | 22400 | 83 |
| 356 | 20231016 | 133100 | 3654839300 | 22400 | 22500 | 22500 | 22400 | 54 |
| 357 | 20231016 | 133000 | 3653628250 | 22400 | 22400 | 22450 | 22400 | 660 |
| 358 | 20231016 | 132900 | 3638811350 | 22400 | 22400 | 22450 | 22400 | 57 |
| 359 | 20231016 | 132800 | 3637534250 | 22400 | 22450 | 22450 | 22400 | 661 |
| 360 | 20231016 | 132700 | 3622727350 | 22450 | 22450 | 22450 | 22400 | 23 |
| 361 | 20231016 | 132600 | 3622211550 | 22400 | 22400 | 22450 | 22400 | 101 |
| 362 | 20231016 | 132500 | 3619949100 | 22400 | 22400 | 22400 | 22350 | 69 |
| 363 | 20231016 | 132400 | 3618403850 | 22450 | 22400 | 22450 | 22400 | 391 |
| 364 | 20231016 | 132300 | 3609645350 | 22400 | 22450 | 22450 | 22400 | 41 |
| 365 | 20231016 | 132200 | 3608725400 | 22400 | 22500 | 22500 | 22400 | 604 |
| 366 | 20231016 | 132100 | 3595156950 | 22500 | 22450 | 22500 | 22450 | 383 |
| 367 | 20231016 | 132000 | 3586554550 | 22450 | 22450 | 22450 | 22450 | 2271 |
| 368 | 20231016 | 131900 | 3535570600 | 22450 | 22400 | 22450 | 22350 | 444 |
| 369 | 20231016 | 131800 | 3525629400 | 22400 | 22350 | 22400 | 22350 | 1438 |
| 370 | 20231016 | 131700 | 3493438950 | 22350 | 22300 | 22350 | 22300 | 470 |
| 371 | 20231016 | 131600 | 3482935500 | 22300 | 22300 | 22300 | 22300 | 352 |
| 372 | 20231016 | 131500 | 3475085900 | 22300 | 22350 | 22350 | 22300 | 7 |
| 373 | 20231016 | 131400 | 3474929650 | 22350 | 22300 | 22350 | 22300 | 397 |
| 374 | 20231016 | 131300 | 3466076050 | 22300 | 22250 | 22300 | 22200 | 132 |
| 375 | 20231016 | 131200 | 3463136050 | 22250 | 22300 | 22300 | 22250 | 120 |
| 376 | 20231016 | 131100 | 3460465700 | 22300 | 22250 | 22300 | 22250 | 22 |
| 377 | 20231016 | 131000 | 3459975600 | 22300 | 22250 | 22300 | 22250 | 59 |
| 378 | 20231016 | 130900 | 3458660050 | 22250 | 22300 | 22300 | 22250 | 194 |
| 379 | 20231016 | 130800 | 3454334400 | 22300 | 22250 | 22300 | 22250 | 537 |
| 380 | 20231016 | 130700 | 3442359350 | 22300 | 22250 | 22300 | 22250 | 4 |
| 381 | 20231016 | 130600 | 3442270300 | 22300 | 22300 | 22300 | 22300 | 5 |
| 382 | 20231016 | 130500 | 3442158800 | 22300 | 22250 | 22300 | 22200 | 47 |
| 383 | 20231016 | 130400 | 3441113000 | 22200 | 22300 | 22300 | 22200 | 580 |
| 384 | 20231016 | 130300 | 3428215250 | 22300 | 22300 | 22300 | 22250 | 364 |
| 385 | 20231016 | 130200 | 3420099800 | 22300 | 22250 | 22300 | 22250 | 444 |
| 386 | 20231016 | 130100 | 3410220100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 387 | 20231016 | 130000 | 3410220100 | 22250 | 22200 | 22250 | 22200 | 102 |
| 388 | 20231016 | 125900 | 3407950650 | 22200 | 22250 | 22250 | 22200 | 105 |
| 389 | 20231016 | 125800 | 3405619050 | 22200 | 22250 | 22250 | 22200 | 4 |
| 390 | 20231016 | 125700 | 3405530200 | 22250 | 22250 | 22250 | 22250 | 2 |
| 391 | 20231016 | 125600 | 3405485700 | 22200 | 22250 | 22250 | 22200 | 101 |
| 392 | 20231016 | 125500 | 3403238500 | 22250 | 22150 | 22250 | 22150 | 8 |
| 393 | 20231016 | 125400 | 3403060850 | 22250 | 22200 | 22250 | 22200 | 403 |
| 394 | 20231016 | 125300 | 3394098550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 395 | 20231016 | 125200 | 3394098550 | 22150 | 22200 | 22200 | 22150 | 105 |
| 396 | 20231016 | 125100 | 3391767700 | 22200 | 22200 | 22200 | 22200 | 1 |
| 397 | 20231016 | 125000 | 3391745500 | 22150 | 22150 | 22150 | 22150 | 98 |
| 398 | 20231016 | 124900 | 3389574800 | 22150 | 22150 | 22200 | 22100 | 270 |
| 399 | 20231016 | 124800 | 3383605100 | 22200 | 22200 | 22200 | 22200 | 2 |
| 400 | 20231016 | 124700 | 3383560700 | 22200 | 22200 | 22200 | 22200 | 95 |
| 401 | 20231016 | 124600 | 3381451700 | 22100 | 22200 | 22200 | 22100 | 2 |
| 402 | 20231016 | 124500 | 3381407400 | 22100 | 22150 | 22150 | 22100 | 60 |
| 403 | 20231016 | 124400 | 3380080750 | 22150 | 22100 | 22150 | 22100 | 102 |
| 404 | 20231016 | 124300 | 3377826450 | 22100 | 22150 | 22150 | 22100 | 866 |
| 405 | 20231016 | 124200 | 3358687550 | 22150 | 22100 | 22150 | 22100 | 94 |
| 406 | 20231016 | 124100 | 3356606750 | 22150 | 22150 | 22150 | 22150 | 1 |
| 407 | 20231016 | 124000 | 3356584600 | 22150 | 22150 | 22150 | 22150 | 11 |
| 408 | 20231016 | 123900 | 3356340950 | 22150 | 22100 | 22150 | 22100 | 119 |
| 409 | 20231016 | 123800 | 3353710950 | 22100 | 22150 | 22150 | 22100 | 10 |
| 410 | 20231016 | 123700 | 3353489550 | 22100 | 22150 | 22150 | 22100 | 20 |
| 411 | 20231016 | 123600 | 3353046600 | 22100 | 22100 | 22150 | 22100 | 21 |
| 412 | 20231016 | 123500 | 3352582400 | 22150 | 22150 | 22150 | 22150 | 2 |
| 413 | 20231016 | 123400 | 3352538100 | 22150 | 22100 | 22150 | 22100 | 48 |
| 414 | 20231016 | 123300 | 3351476900 | 22150 | 22100 | 22150 | 22100 | 204 |
| 415 | 20231016 | 123200 | 3346968300 | 22150 | 22100 | 22150 | 22100 | 124 |
| 416 | 20231016 | 123100 | 3344226950 | 22150 | 22150 | 22150 | 22100 | 5 |
| 417 | 20231016 | 123000 | 3344116350 | 22150 | 22150 | 22150 | 22150 | 1 |
| 418 | 20231016 | 122900 | 3344094200 | 22050 | 22050 | 22050 | 22050 | 11 |
| 419 | 20231016 | 122800 | 3343851650 | 22050 | 22100 | 22150 | 22050 | 213 |
| 420 | 20231016 | 122700 | 3339144300 | 22100 | 22100 | 22100 | 22100 | 11 |
| 421 | 20231016 | 122600 | 3338901200 | 22100 | 22100 | 22100 | 22100 | 14 |
| 422 | 20231016 | 122500 | 3338591800 | 22100 | 22100 | 22100 | 22100 | 6 |
| 423 | 20231016 | 122400 | 3338459200 | 22050 | 22100 | 22100 | 22050 | 5 |
| 424 | 20231016 | 122300 | 3338348850 | 22100 | 22050 | 22100 | 22050 | 51 |
| 425 | 20231016 | 122200 | 3337224250 | 22050 | 22100 | 22100 | 22050 | 25 |
| 426 | 20231016 | 122100 | 3336671800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 427 | 20231016 | 122000 | 3336671800 | 22050 | 22050 | 22100 | 22050 | 22 |
| 428 | 20231016 | 121900 | 3336186650 | 22050 | 22100 | 22100 | 22000 | 198 |
| 429 | 20231016 | 121800 | 3331828800 | 22000 | 22050 | 22050 | 22000 | 109 |
| 430 | 20231016 | 121700 | 3329430550 | 22100 | 22100 | 22100 | 22100 | 4 |
| 431 | 20231016 | 121600 | 3329342150 | 22100 | 22000 | 22100 | 22000 | 3 |
| 432 | 20231016 | 121500 | 3329275950 | 22000 | 22050 | 22100 | 22000 | 252 |
| 433 | 20231016 | 121400 | 3323729200 | 22050 | 22100 | 22100 | 22050 | 293 |
| 434 | 20231016 | 121300 | 3317266950 | 22100 | 22100 | 22100 | 22100 | 0 |
| 435 | 20231016 | 121200 | 3317266950 | 22100 | 22050 | 22100 | 22050 | 127 |
| 436 | 20231016 | 121100 | 3314465250 | 22100 | 22100 | 22100 | 22100 | 270 |
| 437 | 20231016 | 121000 | 3308498250 | 22150 | 22100 | 22150 | 22100 | 4 |
| 438 | 20231016 | 120900 | 3308409800 | 22100 | 22100 | 22100 | 22100 | 213 |
| 439 | 20231016 | 120800 | 3303702500 | 22050 | 22100 | 22100 | 22050 | 2 |
| 440 | 20231016 | 120700 | 3303658350 | 22100 | 22100 | 22100 | 22100 | 12 |
| 441 | 20231016 | 120600 | 3303393150 | 22100 | 22100 | 22100 | 22100 | 11 |
| 442 | 20231016 | 120500 | 3303150050 | 22050 | 22050 | 22050 | 22050 | 66 |
| 443 | 20231016 | 120400 | 3301694750 | 22100 | 22100 | 22100 | 22050 | 29 |
| 444 | 20231016 | 120300 | 3301054750 | 22100 | 22100 | 22100 | 22050 | 544 |
| 445 | 20231016 | 120200 | 3289033450 | 22100 | 22050 | 22100 | 22050 | 8 |
| 446 | 20231016 | 120100 | 3288857000 | 22050 | 22100 | 22100 | 22050 | 99 |
| 447 | 20231016 | 120000 | 3286669150 | 22100 | 22100 | 22100 | 22100 | 3 |
| 448 | 20231016 | 115900 | 3286602850 | 22100 | 22100 | 22100 | 22100 | 4 |
| 449 | 20231016 | 115800 | 3286514450 | 22100 | 22100 | 22100 | 22050 | 203 |
| 450 | 20231016 | 115700 | 3282033150 | 22050 | 22050 | 22050 | 22050 | 150 |
| 451 | 20231016 | 115600 | 3278725650 | 22050 | 22000 | 22050 | 22000 | 233 |
| 452 | 20231016 | 115500 | 3273588150 | 22000 | 22000 | 22000 | 21950 | 1154 |
| 453 | 20231016 | 115400 | 3248205150 | 22050 | 22100 | 22100 | 22000 | 34 |
| 454 | 20231016 | 115300 | 3247456900 | 22000 | 22100 | 22100 | 22000 | 185 |
| 455 | 20231016 | 115200 | 3243383800 | 22000 | 22000 | 22000 | 22000 | 2 |
| 456 | 20231016 | 115100 | 3243339800 | 22100 | 22100 | 22100 | 22000 | 4 |
| 457 | 20231016 | 115000 | 3243251500 | 22100 | 22000 | 22100 | 22000 | 561 |
| 458 | 20231016 | 114900 | 3230869900 | 22000 | 22000 | 22100 | 22000 | 1328 |
| 459 | 20231016 | 114800 | 3201653700 | 22000 | 22050 | 22050 | 22000 | 2371 |
| 460 | 20231016 | 114700 | 3149431100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 461 | 20231016 | 114600 | 3149431100 | 22150 | 22100 | 22150 | 22050 | 26 |
| 462 | 20231016 | 114500 | 3148856550 | 22150 | 22050 | 22150 | 22050 | 27 |
| 463 | 20231016 | 114400 | 3148258600 | 22150 | 22100 | 22150 | 22050 | 560 |
| 464 | 20231016 | 114300 | 3135901000 | 22150 | 22100 | 22150 | 22100 | 1291 |
| 465 | 20231016 | 114200 | 3107369850 | 22100 | 22150 | 22150 | 22100 | 12 |
| 466 | 20231016 | 114100 | 3107104350 | 22100 | 22100 | 22100 | 22100 | 67 |
| 467 | 20231016 | 114000 | 3105623650 | 22100 | 22100 | 22150 | 22100 | 36 |
| 468 | 20231016 | 113900 | 3104827600 | 22150 | 22150 | 22150 | 22150 | 50 |
| 469 | 20231016 | 113800 | 3103720100 | 22150 | 22150 | 22150 | 22150 | 128 |
| 470 | 20231016 | 113700 | 3100884900 | 22200 | 22150 | 22200 | 22150 | 111 |
| 471 | 20231016 | 113600 | 3098424700 | 22200 | 22200 | 22200 | 22200 | 130 |
| 472 | 20231016 | 113500 | 3095538700 | 22200 | 22150 | 22200 | 22150 | 6 |
| 473 | 20231016 | 113400 | 3095405700 | 22200 | 22200 | 22200 | 22150 | 11 |
| 474 | 20231016 | 113300 | 3095161550 | 22150 | 22150 | 22150 | 22150 | 413 |
| 475 | 20231016 | 113200 | 3086013600 | 22150 | 22150 | 22200 | 22150 | 111 |
| 476 | 20231016 | 113100 | 3083554850 | 22200 | 22250 | 22250 | 22200 | 142 |
| 477 | 20231016 | 113000 | 3080402400 | 22250 | 22250 | 22250 | 22250 | 2 |
| 478 | 20231016 | 112900 | 3080357900 | 22200 | 22200 | 22200 | 22200 | 428 |
| 479 | 20231016 | 112800 | 3070856300 | 22200 | 22100 | 22200 | 22100 | 960 |
| 480 | 20231016 | 112700 | 3049616650 | 22100 | 22100 | 22150 | 22050 | 665 |
| 481 | 20231016 | 112600 | 3034918800 | 22050 | 22100 | 22100 | 22050 | 347 |
| 482 | 20231016 | 112500 | 3027266150 | 22050 | 22050 | 22050 | 22050 | 20 |
| 483 | 20231016 | 112400 | 3026825150 | 22050 | 22050 | 22050 | 22050 | 264 |
| 484 | 20231016 | 112300 | 3021003950 | 22050 | 22050 | 22050 | 22050 | 149 |
| 485 | 20231016 | 112200 | 3017718500 | 22050 | 22100 | 22100 | 22000 | 252 |
| 486 | 20231016 | 112100 | 3012156100 | 22100 | 22100 | 22100 | 22000 | 81 |
| 487 | 20231016 | 112000 | 3010371350 | 22000 | 22050 | 22050 | 22000 | 617 |
| 488 | 20231016 | 111900 | 2996791800 | 22100 | 22050 | 22100 | 22050 | 4 |
| 489 | 20231016 | 111800 | 2996703500 | 22000 | 22100 | 22100 | 22000 | 810 |
| 490 | 20231016 | 111700 | 2978878300 | 22050 | 22050 | 22100 | 22050 | 202 |
| 491 | 20231016 | 111600 | 2974424150 | 22100 | 22050 | 22100 | 22050 | 12 |
| 492 | 20231016 | 111500 | 2974159450 | 22100 | 22100 | 22100 | 22100 | 58 |
| 493 | 20231016 | 111400 | 2972877650 | 22100 | 22050 | 22100 | 22050 | 39 |
| 494 | 20231016 | 111300 | 2972017650 | 22050 | 22100 | 22100 | 22050 | 13 |
| 495 | 20231016 | 111200 | 2971730400 | 22100 | 22100 | 22100 | 22100 | 51 |
| 496 | 20231016 | 111100 | 2970603300 | 22100 | 22050 | 22100 | 22050 | 752 |
| 497 | 20231016 | 111000 | 2954021600 | 22050 | 22050 | 22050 | 22050 | 5 |
| 498 | 20231016 | 110900 | 2953911350 | 22000 | 22000 | 22000 | 22000 | 200 |
| 499 | 20231016 | 110800 | 2949511350 | 22000 | 22000 | 22050 | 22000 | 2464 |
| 500 | 20231016 | 110700 | 2895303300 | 22050 | 22000 | 22050 | 22000 | 1008 |
| 501 | 20231016 | 110600 | 2873127250 | 22000 | 22050 | 22050 | 22000 | 442 |
| 502 | 20231016 | 110500 | 2863381700 | 22050 | 22050 | 22050 | 22050 | 299 |
| 503 | 20231016 | 110400 | 2856788750 | 22050 | 22100 | 22100 | 22050 | 444 |
| 504 | 20231016 | 110300 | 2846996000 | 22100 | 22100 | 22100 | 22050 | 244 |
| 505 | 20231016 | 110200 | 2841615700 | 22100 | 22100 | 22100 | 22050 | 92 |
| 506 | 20231016 | 110100 | 2839583550 | 22100 | 22050 | 22100 | 22050 | 169 |
| 507 | 20231016 | 110000 | 2835857050 | 22050 | 22050 | 22100 | 22050 | 1034 |
| 508 | 20231016 | 105900 | 2813056750 | 22100 | 22100 | 22100 | 22100 | 1971 |
| 509 | 20231016 | 105800 | 2769497650 | 22150 | 22150 | 22150 | 22150 | 105 |
| 510 | 20231016 | 105700 | 2767171900 | 22150 | 22150 | 22150 | 22100 | 13 |
| 511 | 20231016 | 105600 | 2766884100 | 22150 | 22100 | 22150 | 22100 | 40 |
| 512 | 20231016 | 105500 | 2765999900 | 22150 | 22150 | 22150 | 22150 | 3 |
| 513 | 20231016 | 105400 | 2765933450 | 22150 | 22200 | 22200 | 22100 | 1200 |
| 514 | 20231016 | 105300 | 2739400800 | 22150 | 22150 | 22200 | 22150 | 2397 |
| 515 | 20231016 | 105200 | 2686307150 | 22150 | 22200 | 22200 | 22150 | 1022 |
| 516 | 20231016 | 105100 | 2663668250 | 22200 | 22200 | 22200 | 22200 | 1 |
| 517 | 20231016 | 105000 | 2663646050 | 22200 | 22200 | 22200 | 22150 | 334 |
| 518 | 20231016 | 104900 | 2656242250 | 22200 | 22250 | 22250 | 22200 | 3635 |
| 519 | 20231016 | 104800 | 2575544650 | 22250 | 22250 | 22250 | 22250 | 35 |
| 520 | 20231016 | 104700 | 2574765900 | 22250 | 22200 | 22250 | 22200 | 622 |
| 521 | 20231016 | 104600 | 2560956350 | 22200 | 22200 | 22200 | 22200 | 484 |
| 522 | 20231016 | 104500 | 2550211550 | 22250 | 22250 | 22250 | 22250 | 33 |
| 523 | 20231016 | 104400 | 2549477300 | 22250 | 22200 | 22250 | 22200 | 391 |
| 524 | 20231016 | 104300 | 2540780050 | 22200 | 22250 | 22250 | 22200 | 170 |
| 525 | 20231016 | 104200 | 2537005950 | 22250 | 22250 | 22250 | 22250 | 45 |
| 526 | 20231016 | 104100 | 2536004700 | 22250 | 22250 | 22250 | 22250 | 152 |
| 527 | 20231016 | 104000 | 2532622700 | 22250 | 22300 | 22300 | 22250 | 2675 |
| 528 | 20231016 | 103900 | 2473103850 | 22300 | 22250 | 22300 | 22250 | 12 |
| 529 | 20231016 | 103800 | 2472836800 | 22300 | 22300 | 22300 | 22300 | 91 |
| 530 | 20231016 | 103700 | 2470807500 | 22300 | 22300 | 22300 | 22250 | 108 |
| 531 | 20231016 | 103600 | 2468400300 | 22300 | 22300 | 22350 | 22300 | 174 |
| 532 | 20231016 | 103500 | 2464520000 | 22350 | 22250 | 22350 | 22250 | 203 |
| 533 | 20231016 | 103400 | 2459998050 | 22250 | 22300 | 22300 | 22250 | 15 |
| 534 | 20231016 | 103300 | 2459663850 | 22300 | 22300 | 22300 | 22300 | 1 |
| 535 | 20231016 | 103200 | 2459641550 | 22300 | 22250 | 22300 | 22250 | 6 |
| 536 | 20231016 | 103100 | 2459507800 | 22300 | 22300 | 22300 | 22300 | 143 |
| 537 | 20231016 | 103000 | 2456318900 | 22300 | 22350 | 22350 | 22300 | 82 |
| 538 | 20231016 | 102900 | 2454490200 | 22350 | 22300 | 22350 | 22300 | 337 |
| 539 | 20231016 | 102800 | 2446974800 | 22300 | 22300 | 22350 | 22300 | 316 |
| 540 | 20231016 | 102700 | 2439927950 | 22300 | 22350 | 22350 | 22300 | 724 |
| 541 | 20231016 | 102600 | 2423782550 | 22350 | 22350 | 22350 | 22300 | 132 |
| 542 | 20231016 | 102500 | 2420832650 | 22300 | 22350 | 22350 | 22300 | 416 |
| 543 | 20231016 | 102400 | 2411550550 | 22300 | 22350 | 22350 | 22300 | 405 |
| 544 | 20231016 | 102300 | 2402499050 | 22350 | 22350 | 22350 | 22350 | 41 |
| 545 | 20231016 | 102200 | 2401582700 | 22350 | 22300 | 22350 | 22250 | 759 |
| 546 | 20231016 | 102100 | 2384690150 | 22350 | 22300 | 22350 | 22300 | 278 |
| 547 | 20231016 | 102000 | 2378489600 | 22300 | 22300 | 22300 | 22300 | 1205 |
| 548 | 20231016 | 101900 | 2351618100 | 22300 | 22300 | 22300 | 22300 | 440 |
| 549 | 20231016 | 101800 | 2341806100 | 22300 | 22300 | 22300 | 22300 | 34 |
| 550 | 20231016 | 101700 | 2341047900 | 22300 | 22300 | 22300 | 22300 | 2 |
| 551 | 20231016 | 101600 | 2341003300 | 22250 | 22250 | 22300 | 22250 | 287 |
| 552 | 20231016 | 101500 | 2334617500 | 22300 | 22250 | 22300 | 22250 | 113 |
| 553 | 20231016 | 101400 | 2332100100 | 22250 | 22300 | 22300 | 22250 | 158 |
| 554 | 20231016 | 101300 | 2328584550 | 22300 | 22300 | 22350 | 22300 | 580 |
| 555 | 20231016 | 101200 | 2315648250 | 22300 | 22350 | 22350 | 22300 | 43 |
| 556 | 20231016 | 101100 | 2314687750 | 22350 | 22300 | 22350 | 22300 | 308 |
| 557 | 20231016 | 101000 | 2307814350 | 22300 | 22300 | 22300 | 22250 | 542 |
| 558 | 20231016 | 100900 | 2295728750 | 22300 | 22250 | 22300 | 22200 | 139 |
| 559 | 20231016 | 100800 | 2292637400 | 22150 | 22150 | 22150 | 22150 | 231 |
| 560 | 20231016 | 100700 | 2287520750 | 22200 | 22150 | 22200 | 22150 | 189 |
| 561 | 20231016 | 100600 | 2283328450 | 22200 | 22200 | 22200 | 22200 | 622 |
| 562 | 20231016 | 100500 | 2269520050 | 22200 | 22200 | 22250 | 22200 | 1028 |
| 563 | 20231016 | 100400 | 2246697250 | 22200 | 22150 | 22200 | 22150 | 59 |
| 564 | 20231016 | 100300 | 2245387700 | 22150 | 22200 | 22200 | 22150 | 33 |
| 565 | 20231016 | 100200 | 2244656100 | 22200 | 22150 | 22200 | 22150 | 227 |
| 566 | 20231016 | 100100 | 2239622850 | 22150 | 22200 | 22200 | 22150 | 310 |
| 567 | 20231016 | 100000 | 2232752400 | 22150 | 22200 | 22200 | 22150 | 142 |
| 568 | 20231016 | 095900 | 2229607000 | 22200 | 22150 | 22200 | 22150 | 607 |
| 569 | 20231016 | 095800 | 2216154100 | 22200 | 22200 | 22200 | 22200 | 28 |
| 570 | 20231016 | 095700 | 2215532500 | 22200 | 22200 | 22200 | 22150 | 247 |
| 571 | 20231016 | 095600 | 2210052150 | 22200 | 22150 | 22200 | 22150 | 195 |
| 572 | 20231016 | 095500 | 2205731250 | 22150 | 22100 | 22150 | 22100 | 1064 |
| 573 | 20231016 | 095400 | 2182195900 | 22000 | 22100 | 22100 | 22000 | 501 |
| 574 | 20231016 | 095300 | 2171173800 | 22100 | 22100 | 22100 | 22000 | 2145 |
| 575 | 20231016 | 095200 | 2123943250 | 22100 | 22100 | 22100 | 22100 | 2 |
| 576 | 20231016 | 095100 | 2123899050 | 22050 | 22050 | 22050 | 22050 | 296 |
| 577 | 20231016 | 095000 | 2117372250 | 22050 | 22000 | 22050 | 22000 | 106 |
| 578 | 20231016 | 094900 | 2115039600 | 22100 | 21950 | 22100 | 21950 | 563 |
| 579 | 20231016 | 094800 | 2102678150 | 22100 | 22100 | 22100 | 21900 | 2651 |
| 580 | 20231016 | 094700 | 2044292400 | 21950 | 22000 | 22100 | 21900 | 2163 |
| 581 | 20231016 | 094600 | 1996741750 | 22000 | 22100 | 22150 | 21950 | 12667 |
| 582 | 20231016 | 094500 | 1717762800 | 22150 | 22150 | 22150 | 22100 | 127 |
| 583 | 20231016 | 094400 | 1714950400 | 22100 | 22250 | 22250 | 22100 | 1674 |
| 584 | 20231016 | 094300 | 1677933950 | 22250 | 22100 | 22250 | 22050 | 2370 |
| 585 | 20231016 | 094200 | 1625574550 | 22150 | 22100 | 22150 | 22100 | 388 |
| 586 | 20231016 | 094100 | 1616995800 | 22100 | 22200 | 22200 | 22100 | 2726 |
| 587 | 20231016 | 094000 | 1556677000 | 22300 | 22350 | 22350 | 22200 | 4309 |
| 588 | 20231016 | 093900 | 1460798850 | 22350 | 22350 | 22450 | 22350 | 3915 |
| 589 | 20231016 | 093800 | 1373264900 | 22350 | 22400 | 22450 | 22350 | 219 |
| 590 | 20231016 | 093700 | 1368364100 | 22450 | 22400 | 22450 | 22400 | 45 |
| 591 | 20231016 | 093600 | 1367355400 | 22400 | 22400 | 22400 | 22350 | 338 |
| 592 | 20231016 | 093500 | 1359785050 | 22350 | 22300 | 22350 | 22300 | 1459 |
| 593 | 20231016 | 093400 | 1327227200 | 22300 | 22250 | 22300 | 22250 | 1107 |
| 594 | 20231016 | 093300 | 1302545850 | 22300 | 22350 | 22350 | 22300 | 1789 |
| 595 | 20231016 | 093200 | 1262644150 | 22300 | 22400 | 22400 | 22300 | 2240 |
| 596 | 20231016 | 093100 | 1212658100 | 22350 | 22400 | 22400 | 22350 | 802 |
| 597 | 20231016 | 093000 | 1194728000 | 22400 | 22400 | 22450 | 22350 | 951 |
| 598 | 20231016 | 092900 | 1173437900 | 22400 | 22500 | 22500 | 22400 | 2635 |
| 599 | 20231016 | 092800 | 1114291600 | 22550 | 22550 | 22550 | 22500 | 2204 |
| 600 | 20231016 | 092700 | 1064665500 | 22550 | 22550 | 22600 | 22500 | 5051 |
| 601 | 20231016 | 092600 | 950918200 | 22550 | 22550 | 22600 | 22550 | 1686 |
| 602 | 20231016 | 092500 | 912890200 | 22550 | 22600 | 22650 | 22550 | 1126 |
| 603 | 20231016 | 092400 | 887440000 | 22600 | 22650 | 22650 | 22600 | 969 |
| 604 | 20231016 | 092300 | 865539850 | 22650 | 22750 | 22750 | 22650 | 1726 |
| 605 | 20231016 | 092200 | 826402100 | 22700 | 22700 | 22750 | 22700 | 924 |
| 606 | 20231016 | 092100 | 805426800 | 22750 | 22750 | 22750 | 22700 | 75 |
| 607 | 20231016 | 092000 | 803720750 | 22750 | 22750 | 22750 | 22750 | 249 |
| 608 | 20231016 | 091900 | 798056000 | 22750 | 22750 | 22750 | 22750 | 138 |
| 609 | 20231016 | 091800 | 794916500 | 22800 | 22800 | 22850 | 22800 | 461 |
| 610 | 20231016 | 091700 | 784403050 | 22900 | 22900 | 22900 | 22850 | 107 |
| 611 | 20231016 | 091600 | 781953150 | 22750 | 22750 | 22750 | 22750 | 10 |
| 612 | 20231016 | 091500 | 781725650 | 22700 | 22700 | 22700 | 22700 | 55 |
| 613 | 20231016 | 091400 | 780477150 | 22700 | 22700 | 22950 | 22700 | 1787 |
| 614 | 20231016 | 091300 | 739776300 | 22700 | 22800 | 22800 | 22700 | 205 |
| 615 | 20231016 | 091200 | 735117500 | 22700 | 22750 | 22800 | 22700 | 277 |
| 616 | 20231016 | 091100 | 728824400 | 22700 | 22700 | 22700 | 22700 | 110 |
| 617 | 20231016 | 091000 | 726327400 | 22650 | 22650 | 22750 | 22550 | 1120 |
| 618 | 20231016 | 090900 | 700925050 | 22600 | 22600 | 22600 | 22550 | 1712 |
| 619 | 20231016 | 090800 | 662259000 | 22600 | 22700 | 22750 | 22550 | 1798 |
| 620 | 20231016 | 090700 | 621588350 | 22700 | 22750 | 22750 | 22700 | 650 |
| 621 | 20231016 | 090600 | 606819000 | 22800 | 22850 | 23000 | 22750 | 2990 |
| 622 | 20231016 | 090500 | 538616700 | 22850 | 22850 | 22900 | 22850 | 636 |
| 623 | 20231016 | 090400 | 524083500 | 22850 | 22850 | 22950 | 22850 | 1109 |
| 624 | 20231016 | 090300 | 498728900 | 22900 | 22950 | 22950 | 22850 | 2350 |
| 625 | 20231016 | 090200 | 444882800 | 23000 | 23000 | 23000 | 22950 | 497 |
| 626 | 20231016 | 090100 | 433463900 | 22950 | 23100 | 23150 | 22950 | 11429 |
| 627 | 20231016 | 090000 | 170181850 | 23100 | 23200 | 23200 | 23100 | 6850 |