32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 190600 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 550428 |
| 3 | 20231018 | 190500 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 4 | 20231018 | 190400 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 5 | 20231018 | 190300 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 6 | 20231018 | 190200 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 7 | 20231018 | 190100 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 8 | 20231018 | 190000 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 9 | 20231018 | 185900 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 10 | 20231018 | 185800 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 11 | 20231018 | 185700 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 12 | 20231018 | 185600 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 13 | 20231018 | 185500 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 14 | 20231018 | 185400 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 15 | 20231018 | 185300 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 16 | 20231018 | 185200 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 17 | 20231018 | 185100 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 18 | 20231018 | 185000 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 19 | 20231018 | 184900 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 20 | 20231018 | 184800 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 21 | 20231018 | 184700 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 22 | 20231018 | 184600 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 23 | 20231018 | 184500 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 24 | 20231018 | 184400 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 25 | 20231018 | 184300 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 26 | 20231018 | 184200 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 27 | 20231018 | 184100 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 28 | 20231018 | 184000 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 29 | 20231018 | 183900 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 30 | 20231018 | 183800 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 31 | 20231018 | 183700 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 32 | 20231018 | 183600 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 550428 |
| 33 | 20231018 | 183500 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 34 | 20231018 | 183400 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 35 | 20231018 | 183300 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 36 | 20231018 | 183200 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 37 | 20231018 | 183100 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 38 | 20231018 | 183000 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 39 | 20231018 | 182900 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 40 | 20231018 | 182800 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 41 | 20231018 | 182700 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 42 | 20231018 | 182600 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 43 | 20231018 | 182500 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 44 | 20231018 | 182400 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 45 | 20231018 | 182300 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 46 | 20231018 | 182200 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 47 | 20231018 | 182100 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 48 | 20231018 | 182000 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 49 | 20231018 | 181900 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 50 | 20231018 | 181800 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 51 | 20231018 | 181700 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 52 | 20231018 | 181600 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 53 | 20231018 | 181500 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 54 | 20231018 | 181400 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 55 | 20231018 | 181300 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 56 | 20231018 | 181200 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 57 | 20231018 | 181100 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 58 | 20231018 | 181000 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 59 | 20231018 | 180900 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 60 | 20231018 | 180800 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 61 | 20231018 | 180700 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 62 | 20231018 | 180600 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 550428 |
| 63 | 20231018 | 180500 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 64 | 20231018 | 180400 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 65 | 20231018 | 180300 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 66 | 20231018 | 180200 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 67 | 20231018 | 180100 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 68 | 20231018 | 180000 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 69 | 20231018 | 175900 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 70 | 20231018 | 175800 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 71 | 20231018 | 175700 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 72 | 20231018 | 175600 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 73 | 20231018 | 175500 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 74 | 20231018 | 175400 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 75 | 20231018 | 175300 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 76 | 20231018 | 175200 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 77 | 20231018 | 175100 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 78 | 20231018 | 175000 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 79 | 20231018 | 174900 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 80 | 20231018 | 174800 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 81 | 20231018 | 174700 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 82 | 20231018 | 174600 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 83 | 20231018 | 174500 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 84 | 20231018 | 174400 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 85 | 20231018 | 174300 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 86 | 20231018 | 174200 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 87 | 20231018 | 174100 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 88 | 20231018 | 174000 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 89 | 20231018 | 173900 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 90 | 20231018 | 173800 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 91 | 20231018 | 173700 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 92 | 20231018 | 173600 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 550428 |
| 93 | 20231018 | 173500 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 94 | 20231018 | 173400 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 95 | 20231018 | 173300 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 96 | 20231018 | 173200 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 97 | 20231018 | 173100 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 98 | 20231018 | 173000 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 99 | 20231018 | 172900 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 100 | 20231018 | 172800 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 101 | 20231018 | 172700 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 102 | 20231018 | 172600 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 103 | 20231018 | 172500 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 104 | 20231018 | 172400 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 105 | 20231018 | 172300 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 106 | 20231018 | 172200 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 107 | 20231018 | 172100 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 108 | 20231018 | 172000 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 109 | 20231018 | 171900 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 110 | 20231018 | 171800 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 111 | 20231018 | 171700 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 112 | 20231018 | 171600 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 113 | 20231018 | 171500 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 114 | 20231018 | 171400 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 115 | 20231018 | 171300 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 116 | 20231018 | 171200 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 117 | 20231018 | 171100 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 118 | 20231018 | 171000 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 119 | 20231018 | 170900 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 120 | 20231018 | 170800 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 121 | 20231018 | 170700 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 122 | 20231018 | 170600 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 550428 |
| 123 | 20231018 | 170500 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 124 | 20231018 | 170400 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 125 | 20231018 | 170300 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 126 | 20231018 | 170200 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 127 | 20231018 | 170100 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 128 | 20231018 | 170000 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 129 | 20231018 | 165900 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 130 | 20231018 | 165800 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 131 | 20231018 | 165700 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 132 | 20231018 | 165600 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 133 | 20231018 | 165500 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 134 | 20231018 | 165400 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 135 | 20231018 | 165300 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 136 | 20231018 | 165200 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 137 | 20231018 | 165100 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 138 | 20231018 | 165000 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 139 | 20231018 | 164900 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 140 | 20231018 | 164800 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 141 | 20231018 | 164700 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 142 | 20231018 | 164600 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 143 | 20231018 | 164500 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 144 | 20231018 | 164400 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 145 | 20231018 | 164300 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 146 | 20231018 | 164200 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 147 | 20231018 | 164100 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 148 | 20231018 | 164000 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 149 | 20231018 | 163900 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 150 | 20231018 | 163800 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 151 | 20231018 | 163700 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 152 | 20231018 | 163600 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 550428 |
| 153 | 20231018 | 163500 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 154 | 20231018 | 163400 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 155 | 20231018 | 163300 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 156 | 20231018 | 163200 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 157 | 20231018 | 163100 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 158 | 20231018 | 163000 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 159 | 20231018 | 162900 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 160 | 20231018 | 162800 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 161 | 20231018 | 162700 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 162 | 20231018 | 162600 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 163 | 20231018 | 162500 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 164 | 20231018 | 162400 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 165 | 20231018 | 162300 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 166 | 20231018 | 162200 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 167 | 20231018 | 162100 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 168 | 20231018 | 162000 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 169 | 20231018 | 161900 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 170 | 20231018 | 161800 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 171 | 20231018 | 161700 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 172 | 20231018 | 161600 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 173 | 20231018 | 161500 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 174 | 20231018 | 161400 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 175 | 20231018 | 161300 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 176 | 20231018 | 161200 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 177 | 20231018 | 161100 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 178 | 20231018 | 161000 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 179 | 20231018 | 160900 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 180 | 20231018 | 160800 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 181 | 20231018 | 160700 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 182 | 20231018 | 160600 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 550428 |
| 183 | 20231018 | 160500 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 184 | 20231018 | 160400 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 185 | 20231018 | 160300 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 186 | 20231018 | 160200 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 187 | 20231018 | 160100 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 188 | 20231018 | 160000 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 189 | 20231018 | 155900 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 190 | 20231018 | 155800 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 191 | 20231018 | 155700 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 192 | 20231018 | 155600 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 193 | 20231018 | 155500 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 194 | 20231018 | 155400 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 195 | 20231018 | 155300 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 196 | 20231018 | 155200 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 197 | 20231018 | 155100 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 198 | 20231018 | 155000 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 199 | 20231018 | 154900 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 200 | 20231018 | 154800 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 201 | 20231018 | 154700 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 202 | 20231018 | 154600 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 203 | 20231018 | 154500 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 204 | 20231018 | 154400 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 205 | 20231018 | 154300 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 206 | 20231018 | 154200 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 207 | 20231018 | 154100 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 208 | 20231018 | 154000 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 209 | 20231018 | 153900 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 210 | 20231018 | 153800 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 211 | 20231018 | 153700 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 212 | 20231018 | 153600 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 550428 |
| 213 | 20231018 | 153500 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 214 | 20231018 | 153400 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 215 | 20231018 | 153300 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 216 | 20231018 | 153200 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 217 | 20231018 | 153100 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 218 | 20231018 | 153000 | 15444881550 | 20600 | 20600 | 20600 | 20600 | 550428 |
| 219 | 20231018 | 152900 | 4106064750 | 20650 | 20650 | 20650 | 20650 | 0 |
| 220 | 20231018 | 152800 | 4106064750 | 20650 | 20650 | 20650 | 20650 | 0 |
| 221 | 20231018 | 152700 | 4106064750 | 20650 | 20650 | 20650 | 20650 | 0 |
| 222 | 20231018 | 152600 | 4106064750 | 20650 | 20650 | 20650 | 20650 | 0 |
| 223 | 20231018 | 152500 | 4106064750 | 20650 | 20650 | 20650 | 20650 | 0 |
| 224 | 20231018 | 152400 | 4106064750 | 20650 | 20650 | 20650 | 20650 | 0 |
| 225 | 20231018 | 152300 | 4106064750 | 20650 | 20650 | 20650 | 20650 | 0 |
| 226 | 20231018 | 152200 | 4106064750 | 20650 | 20650 | 20650 | 20650 | 0 |
| 227 | 20231018 | 152100 | 4106064750 | 20650 | 20650 | 20650 | 20650 | 0 |
| 228 | 20231018 | 152000 | 4106064750 | 20650 | 20650 | 20650 | 20650 | 0 |
| 229 | 20231018 | 151900 | 4106064750 | 20650 | 20600 | 20650 | 20600 | 135 |
| 230 | 20231018 | 151800 | 4103281250 | 20600 | 20650 | 20650 | 20600 | 513 |
| 231 | 20231018 | 151700 | 4092696700 | 20650 | 20600 | 20650 | 20600 | 1489 |
| 232 | 20231018 | 151600 | 4061964100 | 20600 | 20600 | 20650 | 20600 | 764 |
| 233 | 20231018 | 151500 | 4046193900 | 20600 | 20600 | 20650 | 20600 | 923 |
| 234 | 20231018 | 151400 | 4027145450 | 20650 | 20600 | 20650 | 20600 | 457 |
| 235 | 20231018 | 151300 | 4017722550 | 20650 | 20650 | 20650 | 20600 | 853 |
| 236 | 20231018 | 151200 | 4000109350 | 20650 | 20600 | 20650 | 20600 | 233 |
| 237 | 20231018 | 151100 | 3995302900 | 20650 | 20650 | 20650 | 20600 | 167 |
| 238 | 20231018 | 151000 | 3991856200 | 20650 | 20650 | 20650 | 20600 | 159 |
| 239 | 20231018 | 150900 | 3988573050 | 20600 | 20650 | 20650 | 20600 | 554 |
| 240 | 20231018 | 150800 | 3977147150 | 20650 | 20650 | 20650 | 20600 | 355 |
| 241 | 20231018 | 150700 | 3969817100 | 20650 | 20650 | 20650 | 20600 | 255 |
| 242 | 20231018 | 150600 | 3964554650 | 20600 | 20650 | 20650 | 20600 | 167 |
| 243 | 20231018 | 150500 | 3961107150 | 20650 | 20650 | 20650 | 20600 | 1333 |
| 244 | 20231018 | 150400 | 3933635900 | 20650 | 20650 | 20650 | 20600 | 240 |
| 245 | 20231018 | 150300 | 3928679950 | 20650 | 20650 | 20650 | 20600 | 590 |
| 246 | 20231018 | 150200 | 3916497050 | 20650 | 20650 | 20650 | 20600 | 355 |
| 247 | 20231018 | 150100 | 3909171400 | 20650 | 20650 | 20650 | 20600 | 366 |
| 248 | 20231018 | 150000 | 3901618250 | 20650 | 20600 | 20700 | 20600 | 4004 |
| 249 | 20231018 | 145900 | 3818945400 | 20650 | 20550 | 20650 | 20550 | 5883 |
| 250 | 20231018 | 145800 | 3697722500 | 20600 | 20600 | 20600 | 20550 | 382 |
| 251 | 20231018 | 145700 | 3689857550 | 20600 | 20600 | 20600 | 20550 | 655 |
| 252 | 20231018 | 145600 | 3676366300 | 20600 | 20600 | 20600 | 20550 | 372 |
| 253 | 20231018 | 145500 | 3668704200 | 20600 | 20600 | 20600 | 20550 | 870 |
| 254 | 20231018 | 145400 | 3650794450 | 20600 | 20600 | 20600 | 20550 | 975 |
| 255 | 20231018 | 145300 | 3630711150 | 20600 | 20550 | 20600 | 20550 | 378 |
| 256 | 20231018 | 145200 | 3622928450 | 20600 | 20600 | 20600 | 20550 | 780 |
| 257 | 20231018 | 145100 | 3606866300 | 20600 | 20550 | 20600 | 20550 | 408 |
| 258 | 20231018 | 145000 | 3598472350 | 20600 | 20550 | 20600 | 20550 | 986 |
| 259 | 20231018 | 144900 | 3578161850 | 20600 | 20600 | 20600 | 20550 | 639 |
| 260 | 20231018 | 144800 | 3564999000 | 20600 | 20600 | 20600 | 20550 | 302 |
| 261 | 20231018 | 144700 | 3558781550 | 20600 | 20600 | 20600 | 20550 | 932 |
| 262 | 20231018 | 144600 | 3539591300 | 20600 | 20600 | 20600 | 20550 | 716 |
| 263 | 20231018 | 144500 | 3524847600 | 20600 | 20600 | 20600 | 20550 | 459 |
| 264 | 20231018 | 144400 | 3515393250 | 20600 | 20550 | 20600 | 20550 | 842 |
| 265 | 20231018 | 144300 | 3498055050 | 20600 | 20600 | 20600 | 20550 | 255 |
| 266 | 20231018 | 144200 | 3492804050 | 20600 | 20600 | 20600 | 20550 | 366 |
| 267 | 20231018 | 144100 | 3485271550 | 20600 | 20600 | 20600 | 20550 | 398 |
| 268 | 20231018 | 144000 | 3477077900 | 20600 | 20600 | 20600 | 20550 | 455 |
| 269 | 20231018 | 143900 | 3467705500 | 20600 | 20600 | 20600 | 20550 | 756 |
| 270 | 20231018 | 143800 | 3452135150 | 20600 | 20600 | 20600 | 20550 | 732 |
| 271 | 20231018 | 143700 | 3437065300 | 20600 | 20600 | 20600 | 20550 | 381 |
| 272 | 20231018 | 143600 | 3429220450 | 20600 | 20550 | 20600 | 20550 | 918 |
| 273 | 20231018 | 143500 | 3410310150 | 20600 | 20600 | 20600 | 20550 | 278 |
| 274 | 20231018 | 143400 | 3404587450 | 20600 | 20600 | 20600 | 20550 | 416 |
| 275 | 20231018 | 143300 | 3396027800 | 20600 | 20600 | 20600 | 20550 | 794 |
| 276 | 20231018 | 143200 | 3379671950 | 20600 | 20600 | 20600 | 20550 | 772 |
| 277 | 20231018 | 143100 | 3363776350 | 20600 | 20600 | 20600 | 20550 | 251 |
| 278 | 20231018 | 143000 | 3358606250 | 20600 | 20600 | 20600 | 20550 | 814 |
| 279 | 20231018 | 142900 | 3341841850 | 20600 | 20600 | 20600 | 20550 | 674 |
| 280 | 20231018 | 142800 | 3327965050 | 20600 | 20600 | 20600 | 20550 | 828 |
| 281 | 20231018 | 142700 | 3310909450 | 20600 | 20550 | 20600 | 20550 | 354 |
| 282 | 20231018 | 142600 | 3303626650 | 20600 | 20600 | 20600 | 20550 | 486 |
| 283 | 20231018 | 142500 | 3293616350 | 20600 | 20600 | 20600 | 20550 | 403 |
| 284 | 20231018 | 142400 | 3285325650 | 20600 | 20550 | 20600 | 20550 | 171 |
| 285 | 20231018 | 142300 | 3281805900 | 20600 | 20550 | 20600 | 20550 | 381 |
| 286 | 20231018 | 142200 | 3273967750 | 20550 | 20550 | 20600 | 20550 | 318 |
| 287 | 20231018 | 142100 | 3267419200 | 20550 | 20600 | 20600 | 20550 | 433 |
| 288 | 20231018 | 142000 | 3258508450 | 20600 | 20550 | 20600 | 20550 | 333 |
| 289 | 20231018 | 141900 | 3251653500 | 20600 | 20600 | 20600 | 20550 | 352 |
| 290 | 20231018 | 141800 | 3244403400 | 20600 | 20650 | 20650 | 20550 | 443 |
| 291 | 20231018 | 141700 | 3235280000 | 20650 | 20600 | 20650 | 20600 | 131 |
| 292 | 20231018 | 141600 | 3232575650 | 20700 | 20750 | 20750 | 20600 | 3138 |
| 293 | 20231018 | 141500 | 3167683000 | 20750 | 20750 | 20800 | 20750 | 7537 |
| 294 | 20231018 | 141400 | 3011234850 | 20800 | 20800 | 20800 | 20750 | 239 |
| 295 | 20231018 | 141300 | 3006265000 | 20750 | 20800 | 20800 | 20750 | 1498 |
| 296 | 20231018 | 141200 | 2975115150 | 20750 | 20800 | 20800 | 20750 | 6534 |
| 297 | 20231018 | 141100 | 2839241100 | 20800 | 20750 | 20800 | 20750 | 491 |
| 298 | 20231018 | 141000 | 2829042700 | 20800 | 20800 | 20800 | 20750 | 919 |
| 299 | 20231018 | 140900 | 2809966650 | 20800 | 20800 | 20800 | 20750 | 924 |
| 300 | 20231018 | 140800 | 2790765900 | 20800 | 20750 | 20800 | 20750 | 1829 |
| 301 | 20231018 | 140700 | 2752779600 | 20750 | 20800 | 20800 | 20750 | 241 |
| 302 | 20231018 | 140600 | 2747768500 | 20800 | 20750 | 20800 | 20750 | 7860 |
| 303 | 20231018 | 140500 | 2584541600 | 20800 | 20700 | 20800 | 20700 | 4115 |
| 304 | 20231018 | 140400 | 2499103600 | 20750 | 20600 | 20750 | 20550 | 18768 |
| 305 | 20231018 | 140300 | 2111265800 | 20550 | 20600 | 20600 | 20550 | 1202 |
| 306 | 20231018 | 140200 | 2086505950 | 20600 | 20600 | 20600 | 20550 | 609 |
| 307 | 20231018 | 140100 | 2073966950 | 20550 | 20550 | 20600 | 20550 | 521 |
| 308 | 20231018 | 140000 | 2063251050 | 20600 | 20600 | 20600 | 20550 | 246 |
| 309 | 20231018 | 135900 | 2058184750 | 20600 | 20550 | 20600 | 20550 | 439 |
| 310 | 20231018 | 135800 | 2049152400 | 20600 | 20450 | 20600 | 20450 | 3255 |
| 311 | 20231018 | 135700 | 1982311550 | 20500 | 20500 | 20500 | 20450 | 335 |
| 312 | 20231018 | 135600 | 1975448550 | 20450 | 20450 | 20500 | 20450 | 95 |
| 313 | 20231018 | 135500 | 1973503100 | 20500 | 20450 | 20500 | 20450 | 661 |
| 314 | 20231018 | 135400 | 1959963750 | 20450 | 20450 | 20500 | 20450 | 234 |
| 315 | 20231018 | 135300 | 1955173800 | 20450 | 20500 | 20500 | 20450 | 62 |
| 316 | 20231018 | 135200 | 1953904300 | 20450 | 20500 | 20500 | 20450 | 363 |
| 317 | 20231018 | 135100 | 1946467150 | 20450 | 20500 | 20500 | 20450 | 306 |
| 318 | 20231018 | 135000 | 1940200950 | 20450 | 20450 | 20500 | 20450 | 285 |
| 319 | 20231018 | 134900 | 1934368400 | 20500 | 20450 | 20500 | 20450 | 567 |
| 320 | 20231018 | 134800 | 1922758650 | 20500 | 20500 | 20550 | 20450 | 318 |
| 321 | 20231018 | 134700 | 1916239300 | 20500 | 20500 | 20550 | 20450 | 318 |
| 322 | 20231018 | 134600 | 1909725200 | 20500 | 20500 | 20550 | 20450 | 226 |
| 323 | 20231018 | 134500 | 1905090700 | 20550 | 20500 | 20550 | 20500 | 436 |
| 324 | 20231018 | 134400 | 1896143300 | 20500 | 20500 | 20550 | 20500 | 115 |
| 325 | 20231018 | 134300 | 1893785700 | 20500 | 20500 | 20550 | 20500 | 578 |
| 326 | 20231018 | 134200 | 1881932500 | 20550 | 20550 | 20550 | 20500 | 221 |
| 327 | 20231018 | 134100 | 1877397200 | 20500 | 20500 | 20550 | 20500 | 176 |
| 328 | 20231018 | 134000 | 1873786450 | 20500 | 20500 | 20500 | 20500 | 14 |
| 329 | 20231018 | 133900 | 1873499450 | 20550 | 20500 | 20550 | 20500 | 29 |
| 330 | 20231018 | 133800 | 1872904000 | 20550 | 20500 | 20550 | 20500 | 91 |
| 331 | 20231018 | 133700 | 1871037550 | 20500 | 20550 | 20600 | 20500 | 1953 |
| 332 | 20231018 | 133600 | 1830889050 | 20550 | 20450 | 20600 | 20450 | 6101 |
| 333 | 20231018 | 133500 | 1705656750 | 20500 | 20450 | 20500 | 20450 | 53 |
| 334 | 20231018 | 133400 | 1704570700 | 20450 | 20500 | 20500 | 20450 | 45 |
| 335 | 20231018 | 133300 | 1703648750 | 20450 | 20500 | 20500 | 20450 | 594 |
| 336 | 20231018 | 133200 | 1691482400 | 20450 | 20500 | 20500 | 20450 | 295 |
| 337 | 20231018 | 133100 | 1685448200 | 20450 | 20500 | 20500 | 20450 | 132 |
| 338 | 20231018 | 133000 | 1682746800 | 20450 | 20450 | 20500 | 20450 | 52 |
| 339 | 20231018 | 132900 | 1681682250 | 20500 | 20500 | 20550 | 20450 | 1212 |
| 340 | 20231018 | 132800 | 1656835700 | 20550 | 20500 | 20550 | 20500 | 86 |
| 341 | 20231018 | 132700 | 1655072400 | 20500 | 20550 | 20550 | 20500 | 44 |
| 342 | 20231018 | 132600 | 1654169700 | 20550 | 20500 | 20550 | 20500 | 179 |
| 343 | 20231018 | 132500 | 1650495700 | 20500 | 20500 | 20550 | 20500 | 354 |
| 344 | 20231018 | 132400 | 1643234250 | 20500 | 20500 | 20550 | 20500 | 336 |
| 345 | 20231018 | 132300 | 1636336150 | 20550 | 20500 | 20550 | 20500 | 173 |
| 346 | 20231018 | 132200 | 1632784600 | 20500 | 20550 | 20550 | 20500 | 280 |
| 347 | 20231018 | 132100 | 1627041850 | 20550 | 20500 | 20550 | 20500 | 701 |
| 348 | 20231018 | 132000 | 1612644150 | 20550 | 20500 | 20550 | 20500 | 106 |
| 349 | 20231018 | 131900 | 1610470750 | 20550 | 20550 | 20550 | 20500 | 31 |
| 350 | 20231018 | 131800 | 1609834650 | 20500 | 20500 | 20550 | 20500 | 902 |
| 351 | 20231018 | 131700 | 1591339000 | 20500 | 20500 | 20550 | 20500 | 106 |
| 352 | 20231018 | 131600 | 1589161750 | 20500 | 20550 | 20550 | 20500 | 184 |
| 353 | 20231018 | 131500 | 1585387650 | 20500 | 20500 | 20550 | 20500 | 44 |
| 354 | 20231018 | 131400 | 1584484550 | 20500 | 20500 | 20550 | 20500 | 479 |
| 355 | 20231018 | 131300 | 1574655100 | 20550 | 20550 | 20550 | 20500 | 79 |
| 356 | 20231018 | 131200 | 1573033950 | 20500 | 20550 | 20550 | 20500 | 170 |
| 357 | 20231018 | 131100 | 1569548100 | 20500 | 20550 | 20550 | 20500 | 385 |
| 358 | 20231018 | 131000 | 1561652200 | 20550 | 20550 | 20550 | 20500 | 663 |
| 359 | 20231018 | 130900 | 1548030250 | 20550 | 20550 | 20550 | 20500 | 73 |
| 360 | 20231018 | 130800 | 1546531500 | 20550 | 20550 | 20550 | 20500 | 455 |
| 361 | 20231018 | 130700 | 1537192150 | 20550 | 20550 | 20550 | 20500 | 28 |
| 362 | 20231018 | 130600 | 1536617050 | 20550 | 20500 | 20550 | 20500 | 90 |
| 363 | 20231018 | 130500 | 1534770250 | 20550 | 20550 | 20550 | 20500 | 176 |
| 364 | 20231018 | 130400 | 1531157650 | 20550 | 20500 | 20550 | 20500 | 62 |
| 365 | 20231018 | 130300 | 1529885200 | 20550 | 20550 | 20550 | 20500 | 316 |
| 366 | 20231018 | 130200 | 1523399800 | 20500 | 20550 | 20550 | 20500 | 38 |
| 367 | 20231018 | 130100 | 1522620750 | 20550 | 20550 | 20550 | 20500 | 67 |
| 368 | 20231018 | 130000 | 1521245750 | 20500 | 20550 | 20550 | 20500 | 143 |
| 369 | 20231018 | 125900 | 1518313100 | 20500 | 20550 | 20550 | 20500 | 420 |
| 370 | 20231018 | 125800 | 1509693050 | 20550 | 20500 | 20550 | 20500 | 24 |
| 371 | 20231018 | 125700 | 1509200350 | 20500 | 20550 | 20550 | 20500 | 38 |
| 372 | 20231018 | 125600 | 1508420950 | 20500 | 20550 | 20550 | 20500 | 217 |
| 373 | 20231018 | 125500 | 1503970300 | 20550 | 20550 | 20550 | 20500 | 353 |
| 374 | 20231018 | 125400 | 1496722900 | 20500 | 20500 | 20550 | 20500 | 92 |
| 375 | 20231018 | 125300 | 1494836050 | 20550 | 20500 | 20550 | 20500 | 240 |
| 376 | 20231018 | 125200 | 1489915900 | 20550 | 20550 | 20550 | 20500 | 72 |
| 377 | 20231018 | 125100 | 1488436800 | 20500 | 20500 | 20500 | 20500 | 80 |
| 378 | 20231018 | 125000 | 1486796800 | 20550 | 20500 | 20550 | 20500 | 196 |
| 379 | 20231018 | 124900 | 1482776200 | 20500 | 20500 | 20550 | 20500 | 84 |
| 380 | 20231018 | 124800 | 1481053050 | 20550 | 20550 | 20550 | 20500 | 185 |
| 381 | 20231018 | 124700 | 1477252300 | 20500 | 20500 | 20550 | 20500 | 75 |
| 382 | 20231018 | 124600 | 1475713700 | 20550 | 20500 | 20550 | 20500 | 561 |
| 383 | 20231018 | 124500 | 1464206450 | 20500 | 20550 | 20550 | 20500 | 28 |
| 384 | 20231018 | 124400 | 1463632000 | 20550 | 20500 | 20550 | 20500 | 98 |
| 385 | 20231018 | 124300 | 1461622500 | 20550 | 20550 | 20550 | 20500 | 190 |
| 386 | 20231018 | 124200 | 1457722950 | 20550 | 20500 | 20550 | 20500 | 318 |
| 387 | 20231018 | 124100 | 1451195400 | 20500 | 20500 | 20550 | 20500 | 119 |
| 388 | 20231018 | 124000 | 1448754600 | 20550 | 20550 | 20550 | 20500 | 180 |
| 389 | 20231018 | 123900 | 1445062350 | 20500 | 20500 | 20550 | 20500 | 54 |
| 390 | 20231018 | 123800 | 1443954900 | 20500 | 20500 | 20550 | 20500 | 351 |
| 391 | 20231018 | 123700 | 1436756400 | 20500 | 20550 | 20550 | 20500 | 54 |
| 392 | 20231018 | 123600 | 1435647200 | 20550 | 20500 | 20550 | 20500 | 282 |
| 393 | 20231018 | 123500 | 1429862450 | 20550 | 20500 | 20550 | 20500 | 58 |
| 394 | 20231018 | 123400 | 1428672000 | 20550 | 20550 | 20550 | 20500 | 46 |
| 395 | 20231018 | 123300 | 1427728450 | 20500 | 20550 | 20550 | 20500 | 495 |
| 396 | 20231018 | 123200 | 1417565950 | 20550 | 20500 | 20550 | 20500 | 51 |
| 397 | 20231018 | 123100 | 1416518350 | 20500 | 20550 | 20550 | 20500 | 292 |
| 398 | 20231018 | 123000 | 1410528000 | 20550 | 20500 | 20550 | 20500 | 142 |
| 399 | 20231018 | 122900 | 1407615050 | 20550 | 20500 | 20550 | 20500 | 167 |
| 400 | 20231018 | 122800 | 1404189900 | 20550 | 20500 | 20550 | 20500 | 237 |
| 401 | 20231018 | 122700 | 1399328750 | 20550 | 20500 | 20550 | 20500 | 59 |
| 402 | 20231018 | 122600 | 1398117650 | 20550 | 20500 | 20550 | 20500 | 60 |
| 403 | 20231018 | 122500 | 1396886600 | 20500 | 20550 | 20550 | 20500 | 857 |
| 404 | 20231018 | 122400 | 1379305700 | 20550 | 20500 | 20550 | 20500 | 152 |
| 405 | 20231018 | 122300 | 1376189050 | 20550 | 20500 | 20550 | 20500 | 36 |
| 406 | 20231018 | 122200 | 1375450550 | 20500 | 20550 | 20550 | 20500 | 118 |
| 407 | 20231018 | 122100 | 1373029000 | 20550 | 20500 | 20550 | 20500 | 62 |
| 408 | 20231018 | 122000 | 1371756250 | 20500 | 20500 | 20550 | 20500 | 505 |
| 409 | 20231018 | 121900 | 1361393700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 410 | 20231018 | 121800 | 1361393700 | 20550 | 20550 | 20550 | 20500 | 551 |
| 411 | 20231018 | 121700 | 1350090650 | 20550 | 20550 | 20550 | 20500 | 308 |
| 412 | 20231018 | 121600 | 1343769100 | 20550 | 20500 | 20550 | 20500 | 262 |
| 413 | 20231018 | 121500 | 1338391250 | 20550 | 20550 | 20550 | 20500 | 77 |
| 414 | 20231018 | 121400 | 1336809400 | 20550 | 20500 | 20550 | 20500 | 123 |
| 415 | 20231018 | 121300 | 1334284400 | 20550 | 20550 | 20550 | 20500 | 945 |
| 416 | 20231018 | 121200 | 1314868100 | 20500 | 20500 | 20550 | 20500 | 273 |
| 417 | 20231018 | 121100 | 1309270950 | 20550 | 20550 | 20550 | 20500 | 115 |
| 418 | 20231018 | 121000 | 1306908650 | 20550 | 20500 | 20550 | 20500 | 33 |
| 419 | 20231018 | 120900 | 1306230700 | 20550 | 20500 | 20550 | 20500 | 102 |
| 420 | 20231018 | 120800 | 1304136550 | 20550 | 20550 | 20550 | 20500 | 46 |
| 421 | 20231018 | 120700 | 1303192200 | 20550 | 20550 | 20550 | 20500 | 798 |
| 422 | 20231018 | 120600 | 1286799550 | 20500 | 20500 | 20550 | 20500 | 198 |
| 423 | 20231018 | 120500 | 1282734300 | 20500 | 20550 | 20550 | 20500 | 134 |
| 424 | 20231018 | 120400 | 1279982450 | 20500 | 20500 | 20550 | 20500 | 87 |
| 425 | 20231018 | 120300 | 1278196950 | 20500 | 20550 | 20550 | 20500 | 383 |
| 426 | 20231018 | 120200 | 1270334450 | 20550 | 20500 | 20550 | 20500 | 466 |
| 427 | 20231018 | 120100 | 1260759200 | 20550 | 20500 | 20550 | 20500 | 96 |
| 428 | 20231018 | 120000 | 1258788850 | 20550 | 20550 | 20550 | 20550 | 190 |
| 429 | 20231018 | 115900 | 1254884350 | 20500 | 20500 | 20600 | 20450 | 3894 |
| 430 | 20231018 | 115800 | 1174966850 | 20500 | 20450 | 20500 | 20450 | 1799 |
| 431 | 20231018 | 115700 | 1138093150 | 20500 | 20500 | 20500 | 20450 | 154 |
| 432 | 20231018 | 115600 | 1134937150 | 20450 | 20450 | 20500 | 20450 | 111 |
| 433 | 20231018 | 115500 | 1132665850 | 20500 | 20500 | 20500 | 20450 | 96 |
| 434 | 20231018 | 115400 | 1130698450 | 20450 | 20500 | 20500 | 20450 | 321 |
| 435 | 20231018 | 115300 | 1124126150 | 20500 | 20450 | 20500 | 20450 | 135 |
| 436 | 20231018 | 115200 | 1121361150 | 20500 | 20450 | 20500 | 20450 | 63 |
| 437 | 20231018 | 115100 | 1120070300 | 20500 | 20450 | 20500 | 20450 | 61 |
| 438 | 20231018 | 115000 | 1118821550 | 20500 | 20500 | 20500 | 20450 | 306 |
| 439 | 20231018 | 114900 | 1112556650 | 20500 | 20450 | 20500 | 20450 | 297 |
| 440 | 20231018 | 114800 | 1106479600 | 20450 | 20500 | 20500 | 20450 | 325 |
| 441 | 20231018 | 114700 | 1099829050 | 20450 | 20450 | 20450 | 20450 | 20 |
| 442 | 20231018 | 114600 | 1099420050 | 20500 | 20500 | 20500 | 20450 | 276 |
| 443 | 20231018 | 114500 | 1093771900 | 20450 | 20500 | 20500 | 20450 | 45 |
| 444 | 20231018 | 114400 | 1092850850 | 20450 | 20500 | 20500 | 20450 | 330 |
| 445 | 20231018 | 114300 | 1086098700 | 20450 | 20450 | 20500 | 20450 | 297 |
| 446 | 20231018 | 114200 | 1080020000 | 20500 | 20450 | 20500 | 20450 | 557 |
| 447 | 20231018 | 114100 | 1068615450 | 20500 | 20450 | 20500 | 20450 | 408 |
| 448 | 20231018 | 114000 | 1060257450 | 20500 | 20500 | 20500 | 20450 | 126 |
| 449 | 20231018 | 113900 | 1057676400 | 20450 | 20500 | 20500 | 20450 | 30 |
| 450 | 20231018 | 113800 | 1057061900 | 20450 | 20500 | 20500 | 20450 | 204 |
| 451 | 20231018 | 113700 | 1052880850 | 20500 | 20550 | 20550 | 20500 | 249 |
| 452 | 20231018 | 113600 | 1047773600 | 20500 | 20550 | 20550 | 20500 | 226 |
| 453 | 20231018 | 113500 | 1043135950 | 20550 | 20500 | 20550 | 20500 | 771 |
| 454 | 20231018 | 113400 | 1027314650 | 20500 | 20500 | 20550 | 20500 | 115 |
| 455 | 20231018 | 113300 | 1024956900 | 20500 | 20500 | 20550 | 20500 | 253 |
| 456 | 20231018 | 113200 | 1019764600 | 20550 | 20500 | 20550 | 20500 | 406 |
| 457 | 20231018 | 113100 | 1011429550 | 20550 | 20500 | 20550 | 20500 | 22 |
| 458 | 20231018 | 113000 | 1010978000 | 20500 | 20500 | 20550 | 20500 | 105 |
| 459 | 20231018 | 112900 | 1008820900 | 20550 | 20500 | 20550 | 20450 | 1732 |
| 460 | 20231018 | 112800 | 973302400 | 20450 | 20500 | 20500 | 20450 | 24 |
| 461 | 20231018 | 112700 | 972810900 | 20500 | 20450 | 20500 | 20450 | 187 |
| 462 | 20231018 | 112600 | 968981400 | 20500 | 20500 | 20500 | 20450 | 123 |
| 463 | 20231018 | 112500 | 966460450 | 20500 | 20500 | 20500 | 20450 | 25 |
| 464 | 20231018 | 112400 | 965948450 | 20500 | 20500 | 20500 | 20450 | 253 |
| 465 | 20231018 | 112300 | 960770150 | 20500 | 20450 | 20500 | 20450 | 317 |
| 466 | 20231018 | 112200 | 954283000 | 20450 | 20500 | 20500 | 20450 | 56 |
| 467 | 20231018 | 112100 | 953135500 | 20450 | 20450 | 20500 | 20450 | 46 |
| 468 | 20231018 | 112000 | 952194500 | 20500 | 20450 | 20500 | 20450 | 213 |
| 469 | 20231018 | 111900 | 947835200 | 20500 | 20450 | 20500 | 20450 | 80 |
| 470 | 20231018 | 111800 | 946198100 | 20450 | 20500 | 20500 | 20450 | 14 |
| 471 | 20231018 | 111700 | 945911600 | 20500 | 20450 | 20500 | 20450 | 34 |
| 472 | 20231018 | 111600 | 945215550 | 20500 | 20550 | 20550 | 20500 | 552 |
| 473 | 20231018 | 111500 | 933897450 | 20500 | 20500 | 20550 | 20500 | 128 |
| 474 | 20231018 | 111400 | 931273100 | 20550 | 20500 | 20550 | 20500 | 126 |
| 475 | 20231018 | 111300 | 928684750 | 20500 | 20550 | 20550 | 20500 | 43 |
| 476 | 20231018 | 111200 | 927802550 | 20500 | 20550 | 20550 | 20500 | 84 |
| 477 | 20231018 | 111100 | 926077450 | 20550 | 20550 | 20550 | 20500 | 282 |
| 478 | 20231018 | 111000 | 920291000 | 20550 | 20500 | 20550 | 20500 | 59 |
| 479 | 20231018 | 110900 | 919079050 | 20500 | 20550 | 20550 | 20500 | 16 |
| 480 | 20231018 | 110800 | 918750750 | 20500 | 20550 | 20550 | 20500 | 1023 |
| 481 | 20231018 | 110700 | 897735950 | 20550 | 20500 | 20550 | 20500 | 312 |
| 482 | 20231018 | 110600 | 891330600 | 20550 | 20550 | 20550 | 20500 | 385 |
| 483 | 20231018 | 110500 | 883429400 | 20500 | 20500 | 20550 | 20500 | 163 |
| 484 | 20231018 | 110400 | 880083050 | 20550 | 20550 | 20550 | 20500 | 612 |
| 485 | 20231018 | 110300 | 867507350 | 20550 | 20450 | 20550 | 20450 | 2199 |
| 486 | 20231018 | 110200 | 822419350 | 20450 | 20500 | 20500 | 20450 | 61 |
| 487 | 20231018 | 110100 | 821170950 | 20500 | 20450 | 20500 | 20450 | 243 |
| 488 | 20231018 | 110000 | 816190900 | 20450 | 20500 | 20500 | 20450 | 37 |
| 489 | 20231018 | 105900 | 815433900 | 20500 | 20450 | 20500 | 20450 | 306 |
| 490 | 20231018 | 105800 | 809169250 | 20450 | 20450 | 20500 | 20450 | 154 |
| 491 | 20231018 | 105700 | 806015050 | 20450 | 20450 | 20500 | 20450 | 802 |
| 492 | 20231018 | 105600 | 789607900 | 20450 | 20450 | 20450 | 20450 | 20 |
| 493 | 20231018 | 105500 | 789198900 | 20500 | 20450 | 20500 | 20450 | 118 |
| 494 | 20231018 | 105400 | 786781950 | 20500 | 20500 | 20500 | 20450 | 215 |
| 495 | 20231018 | 105300 | 782380800 | 20450 | 20450 | 20500 | 20450 | 122 |
| 496 | 20231018 | 105200 | 779884950 | 20450 | 20450 | 20450 | 20450 | 39 |
| 497 | 20231018 | 105100 | 779087400 | 20500 | 20500 | 20500 | 20450 | 70 |
| 498 | 20231018 | 105000 | 777654900 | 20450 | 20450 | 20450 | 20450 | 304 |
| 499 | 20231018 | 104900 | 771438100 | 20500 | 20500 | 20500 | 20450 | 57 |
| 500 | 20231018 | 104800 | 770270100 | 20500 | 20450 | 20500 | 20450 | 482 |
| 501 | 20231018 | 104700 | 760409100 | 20450 | 20450 | 20500 | 20450 | 68 |
| 502 | 20231018 | 104600 | 759017700 | 20500 | 20450 | 20500 | 20450 | 300 |
| 503 | 20231018 | 104500 | 752875350 | 20500 | 20450 | 20500 | 20450 | 46 |
| 504 | 20231018 | 104400 | 751934300 | 20450 | 20450 | 20500 | 20450 | 430 |
| 505 | 20231018 | 104300 | 743132500 | 20450 | 20500 | 20500 | 20450 | 290 |
| 506 | 20231018 | 104200 | 737195300 | 20500 | 20500 | 20500 | 20500 | 931 |
| 507 | 20231018 | 104100 | 718109800 | 20550 | 20500 | 20550 | 20500 | 287 |
| 508 | 20231018 | 104000 | 712221800 | 20500 | 20550 | 20550 | 20500 | 50 |
| 509 | 20231018 | 103900 | 711194800 | 20550 | 20450 | 20550 | 20450 | 672 |
| 510 | 20231018 | 103800 | 697423800 | 20500 | 20450 | 20500 | 20450 | 18 |
| 511 | 20231018 | 103700 | 697055250 | 20500 | 20500 | 20500 | 20450 | 451 |
| 512 | 20231018 | 103600 | 687817400 | 20450 | 20500 | 20500 | 20450 | 244 |
| 513 | 20231018 | 103500 | 682823550 | 20500 | 20500 | 20500 | 20450 | 48 |
| 514 | 20231018 | 103400 | 681840000 | 20500 | 20450 | 20500 | 20450 | 358 |
| 515 | 20231018 | 103300 | 674503000 | 20500 | 20500 | 20500 | 20450 | 337 |
| 516 | 20231018 | 103200 | 667601250 | 20500 | 20450 | 20500 | 20450 | 333 |
| 517 | 20231018 | 103100 | 660780650 | 20500 | 20500 | 20500 | 20450 | 124 |
| 518 | 20231018 | 103000 | 658242600 | 20500 | 20450 | 20500 | 20450 | 73 |
| 519 | 20231018 | 102900 | 656746600 | 20500 | 20500 | 20500 | 20450 | 442 |
| 520 | 20231018 | 102800 | 647692900 | 20450 | 20500 | 20500 | 20450 | 198 |
| 521 | 20231018 | 102700 | 643642100 | 20450 | 20500 | 20500 | 20450 | 21 |
| 522 | 20231018 | 102600 | 643212150 | 20450 | 20450 | 20450 | 20450 | 39 |
| 523 | 20231018 | 102500 | 642414600 | 20450 | 20550 | 20550 | 20450 | 217 |
| 524 | 20231018 | 102400 | 637968200 | 20500 | 20550 | 20550 | 20500 | 165 |
| 525 | 20231018 | 102300 | 634583700 | 20550 | 20550 | 20600 | 20500 | 1723 |
| 526 | 20231018 | 102200 | 599187500 | 20550 | 20550 | 20550 | 20550 | 6 |
| 527 | 20231018 | 102100 | 599064200 | 20500 | 20500 | 20550 | 20500 | 202 |
| 528 | 20231018 | 102000 | 594919600 | 20500 | 20500 | 20550 | 20500 | 184 |
| 529 | 20231018 | 101900 | 591146550 | 20550 | 20500 | 20550 | 20500 | 80 |
| 530 | 20231018 | 101800 | 589504550 | 20550 | 20500 | 20550 | 20500 | 192 |
| 531 | 20231018 | 101700 | 585565950 | 20550 | 20550 | 20550 | 20500 | 319 |
| 532 | 20231018 | 101600 | 579011800 | 20550 | 20500 | 20550 | 20500 | 427 |
| 533 | 20231018 | 101500 | 570245050 | 20550 | 20500 | 20550 | 20450 | 2265 |
| 534 | 20231018 | 101400 | 523793950 | 20500 | 20500 | 20500 | 20450 | 203 |
| 535 | 20231018 | 101300 | 519639800 | 20500 | 20450 | 20500 | 20450 | 102 |
| 536 | 20231018 | 101200 | 517550300 | 20500 | 20500 | 20500 | 20500 | 54 |
| 537 | 20231018 | 101100 | 516443300 | 20550 | 20500 | 20550 | 20500 | 482 |
| 538 | 20231018 | 101000 | 506551500 | 20500 | 20500 | 20550 | 20500 | 798 |
| 539 | 20231018 | 100900 | 490179150 | 20500 | 20500 | 20500 | 20500 | 262 |
| 540 | 20231018 | 100800 | 484808150 | 20500 | 20450 | 20500 | 20450 | 19 |
| 541 | 20231018 | 100700 | 484419100 | 20450 | 20500 | 20500 | 20450 | 645 |
| 542 | 20231018 | 100600 | 471215150 | 20500 | 20550 | 20550 | 20500 | 364 |
| 543 | 20231018 | 100500 | 463750650 | 20550 | 20550 | 20550 | 20500 | 155 |
| 544 | 20231018 | 100400 | 460571200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 545 | 20231018 | 100300 | 460571200 | 20550 | 20550 | 20550 | 20500 | 382 |
| 546 | 20231018 | 100200 | 452732900 | 20500 | 20500 | 20550 | 20500 | 95 |
| 547 | 20231018 | 100100 | 450783050 | 20500 | 20550 | 20550 | 20500 | 10 |
| 548 | 20231018 | 100000 | 450577600 | 20550 | 20550 | 20550 | 20500 | 172 |
| 549 | 20231018 | 095900 | 447048500 | 20550 | 20500 | 20550 | 20450 | 517 |
| 550 | 20231018 | 095800 | 436447700 | 20550 | 20550 | 20550 | 20550 | 39 |
| 551 | 20231018 | 095700 | 435646250 | 20550 | 20500 | 20550 | 20450 | 192 |
| 552 | 20231018 | 095600 | 431711100 | 20550 | 20500 | 20600 | 20500 | 267 |
| 553 | 20231018 | 095500 | 426224800 | 20600 | 20550 | 20600 | 20500 | 231 |
| 554 | 20231018 | 095400 | 421478450 | 20550 | 20500 | 20600 | 20450 | 3519 |
| 555 | 20231018 | 095300 | 349218550 | 20500 | 20450 | 20500 | 20450 | 324 |
| 556 | 20231018 | 095200 | 342583250 | 20450 | 20450 | 20450 | 20450 | 6 |
| 557 | 20231018 | 095100 | 342460550 | 20450 | 20450 | 20500 | 20450 | 109 |
| 558 | 20231018 | 095000 | 340228250 | 20450 | 20500 | 20500 | 20450 | 388 |
| 559 | 20231018 | 094900 | 332289200 | 20500 | 20450 | 20500 | 20450 | 194 |
| 560 | 20231018 | 094800 | 328318600 | 20500 | 20500 | 20500 | 20500 | 91 |
| 561 | 20231018 | 094700 | 326453100 | 20450 | 20450 | 20450 | 20450 | 9 |
| 562 | 20231018 | 094600 | 326269050 | 20500 | 20500 | 20500 | 20500 | 64 |
| 563 | 20231018 | 094500 | 324957050 | 20450 | 20450 | 20500 | 20450 | 407 |
| 564 | 20231018 | 094400 | 316627550 | 20450 | 20450 | 20450 | 20450 | 9 |
| 565 | 20231018 | 094300 | 316443500 | 20450 | 20450 | 20450 | 20450 | 1 |
| 566 | 20231018 | 094200 | 316423050 | 20500 | 20450 | 20500 | 20450 | 308 |
| 567 | 20231018 | 094100 | 310122750 | 20500 | 20450 | 20500 | 20450 | 287 |
| 568 | 20231018 | 094000 | 304248450 | 20500 | 20500 | 20500 | 20500 | 5 |
| 569 | 20231018 | 093900 | 304145950 | 20450 | 20450 | 20450 | 20450 | 10 |
| 570 | 20231018 | 093800 | 303941450 | 20500 | 20450 | 20500 | 20450 | 233 |
| 571 | 20231018 | 093700 | 299171400 | 20450 | 20450 | 20500 | 20450 | 343 |
| 572 | 20231018 | 093600 | 292152100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 573 | 20231018 | 093500 | 292152100 | 20500 | 20450 | 20500 | 20450 | 589 |
| 574 | 20231018 | 093400 | 280103800 | 20450 | 20500 | 20500 | 20450 | 112 |
| 575 | 20231018 | 093300 | 277813300 | 20500 | 20500 | 20500 | 20450 | 235 |
| 576 | 20231018 | 093200 | 273002050 | 20500 | 20500 | 20500 | 20450 | 13 |
| 577 | 20231018 | 093100 | 272736000 | 20450 | 20450 | 20500 | 20450 | 473 |
| 578 | 20231018 | 093000 | 263056500 | 20450 | 20450 | 20450 | 20450 | 218 |
| 579 | 20231018 | 092900 | 258598400 | 20400 | 20400 | 20450 | 20400 | 93 |
| 580 | 20231018 | 092800 | 256697950 | 20400 | 20450 | 20450 | 20400 | 235 |
| 581 | 20231018 | 092700 | 251903400 | 20450 | 20400 | 20450 | 20400 | 220 |
| 582 | 20231018 | 092600 | 247410800 | 20400 | 20450 | 20450 | 20400 | 966 |
| 583 | 20231018 | 092500 | 227657400 | 20450 | 20450 | 20500 | 20450 | 383 |
| 584 | 20231018 | 092400 | 219821800 | 20450 | 20450 | 20450 | 20450 | 236 |
| 585 | 20231018 | 092300 | 214995600 | 20500 | 20450 | 20500 | 20450 | 471 |
| 586 | 20231018 | 092200 | 205357150 | 20500 | 20450 | 20500 | 20450 | 270 |
| 587 | 20231018 | 092100 | 199832150 | 20450 | 20500 | 20500 | 20450 | 2 |
| 588 | 20231018 | 092000 | 199791200 | 20500 | 20400 | 20500 | 20400 | 721 |
| 589 | 20231018 | 091900 | 185048650 | 20400 | 20450 | 20450 | 20400 | 268 |
| 590 | 20231018 | 091800 | 179573050 | 20450 | 20450 | 20450 | 20450 | 147 |
| 591 | 20231018 | 091700 | 176566900 | 20400 | 20450 | 20450 | 20400 | 83 |
| 592 | 20231018 | 091600 | 174871250 | 20400 | 20450 | 20450 | 20400 | 112 |
| 593 | 20231018 | 091500 | 172586400 | 20450 | 20450 | 20450 | 20450 | 310 |
| 594 | 20231018 | 091400 | 166246900 | 20450 | 20400 | 20450 | 20400 | 384 |
| 595 | 20231018 | 091300 | 158398300 | 20450 | 20400 | 20450 | 20400 | 296 |
| 596 | 20231018 | 091200 | 152351700 | 20450 | 20400 | 20450 | 20400 | 256 |
| 597 | 20231018 | 091100 | 147120400 | 20450 | 20400 | 20450 | 20400 | 1143 |
| 598 | 20231018 | 091000 | 123749750 | 20450 | 20450 | 20450 | 20400 | 246 |
| 599 | 20231018 | 090900 | 118731250 | 20450 | 20400 | 20450 | 20400 | 1017 |
| 600 | 20231018 | 090800 | 97971700 | 20400 | 20450 | 20450 | 20400 | 1691 |
| 601 | 20231018 | 090700 | 63474050 | 20450 | 20450 | 20450 | 20400 | 170 |
| 602 | 20231018 | 090600 | 59997850 | 20450 | 20500 | 20500 | 20450 | 735 |
| 603 | 20231018 | 090500 | 44967050 | 20500 | 20500 | 20500 | 20500 | 116 |
| 604 | 20231018 | 090400 | 42589050 | 20500 | 20550 | 20550 | 20500 | 231 |
| 605 | 20231018 | 090300 | 37852050 | 20550 | 20550 | 20550 | 20500 | 84 |
| 606 | 20231018 | 090200 | 36128300 | 20550 | 20600 | 20600 | 20550 | 205 |
| 607 | 20231018 | 090100 | 31914800 | 20600 | 20550 | 20600 | 20550 | 521 |
| 608 | 20231018 | 090000 | 21207050 | 20550 | 20550 | 20550 | 20500 | 1033 |