31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 185000 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 4919 |
| 3 | 20231026 | 184900 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 4 | 20231026 | 184800 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 5 | 20231026 | 184700 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 6 | 20231026 | 184600 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 7 | 20231026 | 184500 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 8 | 20231026 | 184400 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 9 | 20231026 | 184300 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 10 | 20231026 | 184200 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 11 | 20231026 | 184100 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 12 | 20231026 | 184000 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 13 | 20231026 | 183900 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 14 | 20231026 | 183800 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 15 | 20231026 | 183700 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 16 | 20231026 | 183600 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 17 | 20231026 | 183500 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 18 | 20231026 | 183400 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 19 | 20231026 | 183300 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 20 | 20231026 | 183200 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 21 | 20231026 | 183100 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 22 | 20231026 | 183000 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 23 | 20231026 | 182900 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 24 | 20231026 | 182800 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 25 | 20231026 | 182700 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 26 | 20231026 | 182600 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 27 | 20231026 | 182500 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 28 | 20231026 | 182400 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 29 | 20231026 | 182300 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 30 | 20231026 | 182200 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 31 | 20231026 | 182100 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 32 | 20231026 | 182000 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 4919 |
| 33 | 20231026 | 181900 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 34 | 20231026 | 181800 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 35 | 20231026 | 181700 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 36 | 20231026 | 181600 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 37 | 20231026 | 181500 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 38 | 20231026 | 181400 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 39 | 20231026 | 181300 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 40 | 20231026 | 181200 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 41 | 20231026 | 181100 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 42 | 20231026 | 181000 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 43 | 20231026 | 180900 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 44 | 20231026 | 180800 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 45 | 20231026 | 180700 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 46 | 20231026 | 180600 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 47 | 20231026 | 180500 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 48 | 20231026 | 180400 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 49 | 20231026 | 180300 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 50 | 20231026 | 180200 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 51 | 20231026 | 180100 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 52 | 20231026 | 180000 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 53 | 20231026 | 175900 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 54 | 20231026 | 175800 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 55 | 20231026 | 175700 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 56 | 20231026 | 175600 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 57 | 20231026 | 175500 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 58 | 20231026 | 175400 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 59 | 20231026 | 175300 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 60 | 20231026 | 175200 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 61 | 20231026 | 175100 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 62 | 20231026 | 175000 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 4919 |
| 63 | 20231026 | 174900 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 64 | 20231026 | 174800 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 65 | 20231026 | 174700 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 66 | 20231026 | 174600 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 67 | 20231026 | 174500 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 68 | 20231026 | 174400 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 69 | 20231026 | 174300 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 70 | 20231026 | 174200 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 71 | 20231026 | 174100 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 72 | 20231026 | 174000 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 73 | 20231026 | 173900 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 74 | 20231026 | 173800 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 75 | 20231026 | 173700 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 76 | 20231026 | 173600 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 77 | 20231026 | 173500 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 78 | 20231026 | 173400 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 79 | 20231026 | 173300 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 80 | 20231026 | 173200 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 81 | 20231026 | 173100 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 82 | 20231026 | 173000 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 83 | 20231026 | 172900 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 84 | 20231026 | 172800 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 85 | 20231026 | 172700 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 86 | 20231026 | 172600 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 87 | 20231026 | 172500 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 88 | 20231026 | 172400 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 89 | 20231026 | 172300 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 90 | 20231026 | 172200 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 91 | 20231026 | 172100 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 92 | 20231026 | 172000 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 4919 |
| 93 | 20231026 | 171900 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 94 | 20231026 | 171800 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 95 | 20231026 | 171700 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 96 | 20231026 | 171600 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 97 | 20231026 | 171500 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 98 | 20231026 | 171400 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 99 | 20231026 | 171300 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 100 | 20231026 | 171200 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 101 | 20231026 | 171100 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 102 | 20231026 | 171000 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 103 | 20231026 | 170900 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 104 | 20231026 | 170800 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 105 | 20231026 | 170700 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 106 | 20231026 | 170600 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 107 | 20231026 | 170500 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 108 | 20231026 | 170400 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 109 | 20231026 | 170300 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 110 | 20231026 | 170200 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 111 | 20231026 | 170100 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 112 | 20231026 | 170000 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 113 | 20231026 | 165900 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 114 | 20231026 | 165800 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 115 | 20231026 | 165700 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 116 | 20231026 | 165600 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 117 | 20231026 | 165500 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 118 | 20231026 | 165400 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 119 | 20231026 | 165300 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 120 | 20231026 | 165200 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 121 | 20231026 | 165100 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 122 | 20231026 | 165000 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 4919 |
| 123 | 20231026 | 164900 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 124 | 20231026 | 164800 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 125 | 20231026 | 164700 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 126 | 20231026 | 164600 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 127 | 20231026 | 164500 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 128 | 20231026 | 164400 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 129 | 20231026 | 164300 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 130 | 20231026 | 164200 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 131 | 20231026 | 164100 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 132 | 20231026 | 164000 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 133 | 20231026 | 163900 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 134 | 20231026 | 163800 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 135 | 20231026 | 163700 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 136 | 20231026 | 163600 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 137 | 20231026 | 163500 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 138 | 20231026 | 163400 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 139 | 20231026 | 163300 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 140 | 20231026 | 163200 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 141 | 20231026 | 163100 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 142 | 20231026 | 163000 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 143 | 20231026 | 162900 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 144 | 20231026 | 162800 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 145 | 20231026 | 162700 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 146 | 20231026 | 162600 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 147 | 20231026 | 162500 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 148 | 20231026 | 162400 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 149 | 20231026 | 162300 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 150 | 20231026 | 162200 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 151 | 20231026 | 162100 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 152 | 20231026 | 162000 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 4919 |
| 153 | 20231026 | 161900 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 154 | 20231026 | 161800 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 155 | 20231026 | 161700 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 156 | 20231026 | 161600 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 157 | 20231026 | 161500 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 158 | 20231026 | 161400 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 159 | 20231026 | 161300 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 160 | 20231026 | 161200 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 161 | 20231026 | 161100 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 162 | 20231026 | 161000 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 163 | 20231026 | 160900 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 164 | 20231026 | 160800 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 165 | 20231026 | 160700 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 166 | 20231026 | 160600 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 167 | 20231026 | 160500 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 168 | 20231026 | 160400 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 169 | 20231026 | 160300 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 170 | 20231026 | 160200 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 171 | 20231026 | 160100 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 172 | 20231026 | 160000 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 173 | 20231026 | 155900 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 174 | 20231026 | 155800 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 175 | 20231026 | 155700 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 176 | 20231026 | 155600 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 177 | 20231026 | 155500 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 178 | 20231026 | 155400 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 179 | 20231026 | 155300 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 180 | 20231026 | 155200 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 181 | 20231026 | 155100 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 182 | 20231026 | 155000 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 4919 |
| 183 | 20231026 | 154900 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 184 | 20231026 | 154800 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 185 | 20231026 | 154700 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 186 | 20231026 | 154600 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 187 | 20231026 | 154500 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 188 | 20231026 | 154400 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 189 | 20231026 | 154300 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 190 | 20231026 | 154200 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 191 | 20231026 | 154100 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 192 | 20231026 | 154000 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 193 | 20231026 | 153900 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 194 | 20231026 | 153800 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 195 | 20231026 | 153700 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 196 | 20231026 | 153600 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 197 | 20231026 | 153500 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 198 | 20231026 | 153400 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 199 | 20231026 | 153300 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 200 | 20231026 | 153200 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 201 | 20231026 | 153100 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 0 |
| 202 | 20231026 | 153000 | 2386812040 | 15950 | 15950 | 15950 | 15950 | 4919 |
| 203 | 20231026 | 152900 | 2308353990 | 15960 | 15960 | 15960 | 15960 | 0 |
| 204 | 20231026 | 152800 | 2308353990 | 15960 | 15960 | 15960 | 15960 | 0 |
| 205 | 20231026 | 152700 | 2308353990 | 15960 | 15960 | 15960 | 15960 | 0 |
| 206 | 20231026 | 152600 | 2308353990 | 15960 | 15960 | 15960 | 15960 | 0 |
| 207 | 20231026 | 152500 | 2308353990 | 15960 | 15960 | 15960 | 15960 | 0 |
| 208 | 20231026 | 152400 | 2308353990 | 15960 | 15960 | 15960 | 15960 | 0 |
| 209 | 20231026 | 152300 | 2308353990 | 15960 | 15960 | 15960 | 15960 | 0 |
| 210 | 20231026 | 152200 | 2308353990 | 15960 | 15960 | 15960 | 15960 | 0 |
| 211 | 20231026 | 152100 | 2308353990 | 15960 | 15960 | 15960 | 15960 | 0 |
| 212 | 20231026 | 152000 | 2308353990 | 15960 | 15960 | 15960 | 15960 | 0 |
| 213 | 20231026 | 151900 | 2308353990 | 15960 | 15990 | 16000 | 15960 | 273 |
| 214 | 20231026 | 151800 | 2303992210 | 15990 | 15960 | 15990 | 15960 | 548 |
| 215 | 20231026 | 151700 | 2295245540 | 15950 | 15950 | 15960 | 15950 | 889 |
| 216 | 20231026 | 151600 | 2281065070 | 15950 | 15970 | 15970 | 15950 | 851 |
| 217 | 20231026 | 151500 | 2267483450 | 15970 | 15970 | 15970 | 15960 | 2051 |
| 218 | 20231026 | 151400 | 2234744960 | 15970 | 15970 | 15980 | 15970 | 590 |
| 219 | 20231026 | 151300 | 2225321960 | 15970 | 15980 | 15980 | 15970 | 66 |
| 220 | 20231026 | 151200 | 2224267930 | 15980 | 15980 | 15980 | 15970 | 247 |
| 221 | 20231026 | 151100 | 2220323000 | 15970 | 15970 | 15970 | 15970 | 61 |
| 222 | 20231026 | 151000 | 2219348830 | 15970 | 15980 | 15980 | 15970 | 484 |
| 223 | 20231026 | 150900 | 2211614800 | 15980 | 15970 | 15980 | 15970 | 176 |
| 224 | 20231026 | 150800 | 2208802870 | 15980 | 15990 | 15990 | 15980 | 459 |
| 225 | 20231026 | 150700 | 2201465050 | 15990 | 15990 | 16000 | 15990 | 141 |
| 226 | 20231026 | 150600 | 2199209620 | 16000 | 16000 | 16000 | 15990 | 181 |
| 227 | 20231026 | 150500 | 2196314620 | 16000 | 16000 | 16000 | 15990 | 103 |
| 228 | 20231026 | 150400 | 2194666650 | 16000 | 15960 | 16000 | 15960 | 20 |
| 229 | 20231026 | 150300 | 2194347210 | 15960 | 15970 | 15970 | 15960 | 846 |
| 230 | 20231026 | 150200 | 2180837310 | 15970 | 15980 | 15980 | 15970 | 26 |
| 231 | 20231026 | 150100 | 2180421860 | 15980 | 15990 | 15990 | 15980 | 61 |
| 232 | 20231026 | 150000 | 2179446540 | 15990 | 16000 | 16000 | 15980 | 576 |
| 233 | 20231026 | 145900 | 2170240660 | 16000 | 16020 | 16020 | 15990 | 922 |
| 234 | 20231026 | 145800 | 2155481020 | 16010 | 16010 | 16020 | 16010 | 242 |
| 235 | 20231026 | 145700 | 2151605350 | 16010 | 16020 | 16020 | 16010 | 214 |
| 236 | 20231026 | 145600 | 2148178480 | 16010 | 16010 | 16020 | 16010 | 56 |
| 237 | 20231026 | 145500 | 2147281670 | 16020 | 16040 | 16040 | 16020 | 813 |
| 238 | 20231026 | 145400 | 2134250850 | 16030 | 16050 | 16050 | 16030 | 331 |
| 239 | 20231026 | 145300 | 2128941550 | 16040 | 16050 | 16050 | 16040 | 197 |
| 240 | 20231026 | 145200 | 2125781160 | 16050 | 16050 | 16050 | 16040 | 39 |
| 241 | 20231026 | 145100 | 2125155280 | 16050 | 16040 | 16050 | 16030 | 467 |
| 242 | 20231026 | 145000 | 2117664540 | 16030 | 16040 | 16040 | 16030 | 318 |
| 243 | 20231026 | 144900 | 2112563910 | 16030 | 16040 | 16040 | 16030 | 28 |
| 244 | 20231026 | 144800 | 2112114800 | 16040 | 16040 | 16040 | 16030 | 100 |
| 245 | 20231026 | 144700 | 2110511260 | 16040 | 16040 | 16040 | 16030 | 243 |
| 246 | 20231026 | 144600 | 2106615800 | 16040 | 16030 | 16040 | 16030 | 162 |
| 247 | 20231026 | 144500 | 2104017560 | 16040 | 16040 | 16040 | 16030 | 31 |
| 248 | 20231026 | 144400 | 2103520350 | 16030 | 16040 | 16040 | 16030 | 263 |
| 249 | 20231026 | 144300 | 2099303460 | 16030 | 16040 | 16040 | 16030 | 24 |
| 250 | 20231026 | 144200 | 2098918540 | 16030 | 16020 | 16030 | 16010 | 516 |
| 251 | 20231026 | 144100 | 2090649880 | 16020 | 16010 | 16020 | 16010 | 22 |
| 252 | 20231026 | 144000 | 2090297540 | 16020 | 16020 | 16020 | 16010 | 638 |
| 253 | 20231026 | 143900 | 2080082280 | 16020 | 16010 | 16020 | 16010 | 399 |
| 254 | 20231026 | 143800 | 2073693780 | 16010 | 16000 | 16010 | 16000 | 157 |
| 255 | 20231026 | 143700 | 2071180780 | 16010 | 15990 | 16010 | 15990 | 1071 |
| 256 | 20231026 | 143600 | 2054051560 | 15990 | 15980 | 15990 | 15980 | 167 |
| 257 | 20231026 | 143500 | 2051382360 | 15990 | 15990 | 15990 | 15980 | 204 |
| 258 | 20231026 | 143400 | 2048120410 | 15990 | 15970 | 15990 | 15970 | 195 |
| 259 | 20231026 | 143300 | 2045004770 | 15970 | 15950 | 15970 | 15940 | 1008 |
| 260 | 20231026 | 143200 | 2028922890 | 15940 | 15940 | 15950 | 15940 | 170 |
| 261 | 20231026 | 143100 | 2026212550 | 15950 | 15970 | 15970 | 15950 | 520 |
| 262 | 20231026 | 143000 | 2017914090 | 15970 | 15970 | 15970 | 15960 | 324 |
| 263 | 20231026 | 142900 | 2012741810 | 15970 | 15970 | 15970 | 15960 | 28 |
| 264 | 20231026 | 142800 | 2012294680 | 15970 | 15970 | 15970 | 15960 | 75 |
| 265 | 20231026 | 142700 | 2011096980 | 15970 | 15970 | 15970 | 15960 | 59 |
| 266 | 20231026 | 142600 | 2010154780 | 15960 | 15960 | 15970 | 15950 | 125 |
| 267 | 20231026 | 142500 | 2008159600 | 15960 | 15950 | 15960 | 15930 | 199 |
| 268 | 20231026 | 142400 | 2004986450 | 15930 | 15950 | 15950 | 15930 | 78 |
| 269 | 20231026 | 142300 | 2003742960 | 15950 | 15940 | 15950 | 15940 | 108 |
| 270 | 20231026 | 142200 | 2002020910 | 15950 | 15980 | 15980 | 15940 | 959 |
| 271 | 20231026 | 142100 | 1986728970 | 15980 | 15970 | 15980 | 15970 | 69 |
| 272 | 20231026 | 142000 | 1985626400 | 15970 | 15990 | 16000 | 15970 | 207 |
| 273 | 20231026 | 141900 | 1982317750 | 15990 | 15990 | 16000 | 15990 | 527 |
| 274 | 20231026 | 141800 | 1973890450 | 16000 | 15990 | 16000 | 15990 | 210 |
| 275 | 20231026 | 141700 | 1970532260 | 15990 | 15980 | 16000 | 15980 | 435 |
| 276 | 20231026 | 141600 | 1963573380 | 15980 | 15980 | 15980 | 15980 | 34 |
| 277 | 20231026 | 141500 | 1963030060 | 15980 | 15970 | 15990 | 15960 | 66 |
| 278 | 20231026 | 141400 | 1961975300 | 15970 | 15950 | 15970 | 15950 | 18 |
| 279 | 20231026 | 141300 | 1961688010 | 15950 | 15970 | 16000 | 15950 | 190 |
| 280 | 20231026 | 141200 | 1958655020 | 15970 | 15950 | 15970 | 15950 | 241 |
| 281 | 20231026 | 141100 | 1954809300 | 15940 | 15940 | 15960 | 15940 | 59 |
| 282 | 20231026 | 141000 | 1953867910 | 15940 | 15950 | 15950 | 15940 | 151 |
| 283 | 20231026 | 140900 | 1951459480 | 15940 | 15960 | 15960 | 15930 | 984 |
| 284 | 20231026 | 140800 | 1935769010 | 15960 | 15980 | 15980 | 15950 | 126 |
| 285 | 20231026 | 140700 | 1933757780 | 15980 | 15990 | 15990 | 15970 | 1237 |
| 286 | 20231026 | 140600 | 1913989960 | 15990 | 16000 | 16000 | 15990 | 732 |
| 287 | 20231026 | 140500 | 1902285190 | 16000 | 16000 | 16000 | 15990 | 80 |
| 288 | 20231026 | 140400 | 1901005260 | 16000 | 16000 | 16000 | 15990 | 319 |
| 289 | 20231026 | 140300 | 1895904280 | 16000 | 16010 | 16010 | 15990 | 173 |
| 290 | 20231026 | 140200 | 1893135900 | 16010 | 15990 | 16020 | 15990 | 970 |
| 291 | 20231026 | 140100 | 1877611040 | 15980 | 15990 | 15990 | 15980 | 256 |
| 292 | 20231026 | 140000 | 1873518460 | 15990 | 15970 | 15990 | 15960 | 1361 |
| 293 | 20231026 | 135900 | 1851781630 | 15970 | 15970 | 15970 | 15960 | 203 |
| 294 | 20231026 | 135800 | 1848541480 | 15970 | 15980 | 15980 | 15970 | 230 |
| 295 | 20231026 | 135700 | 1844868260 | 15980 | 15980 | 15990 | 15980 | 408 |
| 296 | 20231026 | 135600 | 1838348200 | 15980 | 16000 | 16000 | 15980 | 237 |
| 297 | 20231026 | 135500 | 1834559040 | 15990 | 16000 | 16000 | 15990 | 35 |
| 298 | 20231026 | 135400 | 1833999250 | 15990 | 15980 | 16000 | 15980 | 400 |
| 299 | 20231026 | 135300 | 1827605260 | 15990 | 15980 | 16000 | 15980 | 463 |
| 300 | 20231026 | 135200 | 1820201810 | 15990 | 15980 | 15990 | 15970 | 413 |
| 301 | 20231026 | 135100 | 1813601110 | 15980 | 15960 | 15990 | 15940 | 155 |
| 302 | 20231026 | 135000 | 1811127310 | 15980 | 15950 | 15980 | 15950 | 1478 |
| 303 | 20231026 | 134900 | 1787538310 | 15940 | 15960 | 15960 | 15940 | 776 |
| 304 | 20231026 | 134800 | 1775161680 | 15960 | 15960 | 15970 | 15960 | 451 |
| 305 | 20231026 | 134700 | 1767962040 | 15970 | 15970 | 15970 | 15960 | 34 |
| 306 | 20231026 | 134600 | 1767419250 | 15970 | 15960 | 15970 | 15960 | 67 |
| 307 | 20231026 | 134500 | 1766349920 | 15960 | 15950 | 15960 | 15950 | 634 |
| 308 | 20231026 | 134400 | 1756237500 | 15950 | 15940 | 15980 | 15940 | 2741 |
| 309 | 20231026 | 134300 | 1712492730 | 15940 | 15950 | 15950 | 15940 | 435 |
| 310 | 20231026 | 134200 | 1705558570 | 15940 | 15950 | 15950 | 15940 | 154 |
| 311 | 20231026 | 134100 | 1703103170 | 15950 | 15950 | 15950 | 15940 | 47 |
| 312 | 20231026 | 134000 | 1702353740 | 15950 | 15940 | 15950 | 15940 | 256 |
| 313 | 20231026 | 133900 | 1698271800 | 15930 | 15910 | 15930 | 15910 | 119 |
| 314 | 20231026 | 133800 | 1696378010 | 15910 | 15900 | 15910 | 15900 | 318 |
| 315 | 20231026 | 133700 | 1691321710 | 15900 | 15890 | 15900 | 15890 | 460 |
| 316 | 20231026 | 133600 | 1684010010 | 15880 | 15900 | 15910 | 15880 | 231 |
| 317 | 20231026 | 133500 | 1680340050 | 15910 | 15910 | 15910 | 15900 | 63 |
| 318 | 20231026 | 133400 | 1679337770 | 15900 | 15940 | 15940 | 15900 | 1134 |
| 319 | 20231026 | 133300 | 1661288510 | 15940 | 15940 | 15940 | 15940 | 64 |
| 320 | 20231026 | 133200 | 1660268350 | 15940 | 15940 | 15940 | 15930 | 90 |
| 321 | 20231026 | 133100 | 1658834330 | 15930 | 15930 | 15940 | 15930 | 173 |
| 322 | 20231026 | 133000 | 1656077770 | 15930 | 15900 | 15940 | 15900 | 356 |
| 323 | 20231026 | 132900 | 1650414330 | 15900 | 15890 | 15900 | 15880 | 103 |
| 324 | 20231026 | 132800 | 1648777260 | 15890 | 15890 | 15890 | 15890 | 353 |
| 325 | 20231026 | 132700 | 1643168090 | 15890 | 15880 | 15890 | 15870 | 895 |
| 326 | 20231026 | 132600 | 1628955070 | 15880 | 15870 | 15880 | 15870 | 292 |
| 327 | 20231026 | 132500 | 1624320280 | 15880 | 15900 | 15900 | 15880 | 1357 |
| 328 | 20231026 | 132400 | 1602749420 | 15900 | 15900 | 15910 | 15900 | 5 |
| 329 | 20231026 | 132300 | 1602669910 | 15900 | 15910 | 15910 | 15900 | 133 |
| 330 | 20231026 | 132200 | 1600554880 | 15900 | 15900 | 15900 | 15900 | 108 |
| 331 | 20231026 | 132100 | 1598837680 | 15900 | 15900 | 15900 | 15900 | 494 |
| 332 | 20231026 | 132000 | 1590983080 | 15900 | 15910 | 15910 | 15900 | 105 |
| 333 | 20231026 | 131900 | 1589312550 | 15910 | 15910 | 15910 | 15900 | 76 |
| 334 | 20231026 | 131800 | 1588103440 | 15900 | 15910 | 15910 | 15900 | 13 |
| 335 | 20231026 | 131700 | 1587896640 | 15910 | 15930 | 15930 | 15910 | 596 |
| 336 | 20231026 | 131600 | 1578403530 | 15930 | 15940 | 15940 | 15930 | 268 |
| 337 | 20231026 | 131500 | 1574134190 | 15930 | 15930 | 15930 | 15930 | 4 |
| 338 | 20231026 | 131400 | 1574070470 | 15930 | 15930 | 15930 | 15930 | 0 |
| 339 | 20231026 | 131300 | 1574070470 | 15930 | 15930 | 15940 | 15930 | 40 |
| 340 | 20231026 | 131200 | 1573433250 | 15930 | 15930 | 15930 | 15930 | 0 |
| 341 | 20231026 | 131100 | 1573433250 | 15930 | 15940 | 15940 | 15930 | 31 |
| 342 | 20231026 | 131000 | 1572939140 | 15930 | 15930 | 15930 | 15930 | 107 |
| 343 | 20231026 | 130900 | 1571234630 | 15930 | 15910 | 15930 | 15910 | 1054 |
| 344 | 20231026 | 130800 | 1554459860 | 15900 | 15900 | 15900 | 15900 | 3 |
| 345 | 20231026 | 130700 | 1554412160 | 15910 | 15910 | 15910 | 15910 | 161 |
| 346 | 20231026 | 130600 | 1551850650 | 15900 | 15920 | 15920 | 15900 | 162 |
| 347 | 20231026 | 130500 | 1549273210 | 15920 | 15920 | 15920 | 15920 | 329 |
| 348 | 20231026 | 130400 | 1544035530 | 15920 | 15930 | 15930 | 15920 | 189 |
| 349 | 20231026 | 130300 | 1541024860 | 15930 | 15930 | 15930 | 15930 | 112 |
| 350 | 20231026 | 130200 | 1539240700 | 15930 | 15930 | 15930 | 15930 | 0 |
| 351 | 20231026 | 130100 | 1539240700 | 15930 | 15920 | 15930 | 15920 | 218 |
| 352 | 20231026 | 130000 | 1535770110 | 15920 | 15920 | 15920 | 15920 | 3 |
| 353 | 20231026 | 125900 | 1535722350 | 15910 | 15920 | 15920 | 15910 | 382 |
| 354 | 20231026 | 125800 | 1529640960 | 15920 | 15910 | 15920 | 15910 | 4 |
| 355 | 20231026 | 125700 | 1529577310 | 15920 | 15920 | 15920 | 15920 | 55 |
| 356 | 20231026 | 125600 | 1528701710 | 15910 | 15910 | 15910 | 15900 | 1708 |
| 357 | 20231026 | 125500 | 1501544480 | 15910 | 15900 | 15910 | 15900 | 217 |
| 358 | 20231026 | 125400 | 1498092030 | 15910 | 15910 | 15920 | 15910 | 177 |
| 359 | 20231026 | 125300 | 1495275950 | 15910 | 15960 | 15960 | 15910 | 555 |
| 360 | 20231026 | 125200 | 1486431230 | 15970 | 15970 | 15970 | 15960 | 10 |
| 361 | 20231026 | 125100 | 1486271560 | 15960 | 15970 | 15970 | 15960 | 118 |
| 362 | 20231026 | 125000 | 1484388270 | 15960 | 15930 | 15960 | 15930 | 469 |
| 363 | 20231026 | 124900 | 1476903210 | 15930 | 15910 | 15930 | 15910 | 435 |
| 364 | 20231026 | 124800 | 1469980860 | 15910 | 15910 | 15910 | 15910 | 30 |
| 365 | 20231026 | 124700 | 1469503560 | 15920 | 15910 | 15920 | 15910 | 10 |
| 366 | 20231026 | 124600 | 1469344410 | 15920 | 15910 | 15920 | 15910 | 68 |
| 367 | 20231026 | 124500 | 1468261880 | 15920 | 15920 | 15920 | 15920 | 0 |
| 368 | 20231026 | 124400 | 1468261880 | 15920 | 15940 | 15940 | 15900 | 2182 |
| 369 | 20231026 | 124300 | 1433514880 | 15950 | 15940 | 15950 | 15940 | 18 |
| 370 | 20231026 | 124200 | 1433227940 | 15940 | 15950 | 15950 | 15940 | 210 |
| 371 | 20231026 | 124100 | 1429880520 | 15970 | 15950 | 15970 | 15950 | 74 |
| 372 | 20231026 | 124000 | 1428699440 | 15940 | 15970 | 15970 | 15940 | 843 |
| 373 | 20231026 | 123900 | 1415248950 | 15970 | 15980 | 15980 | 15970 | 103 |
| 374 | 20231026 | 123800 | 1413604030 | 15980 | 15980 | 15980 | 15980 | 13 |
| 375 | 20231026 | 123700 | 1413396290 | 15980 | 15970 | 15980 | 15970 | 135 |
| 376 | 20231026 | 123600 | 1411239070 | 15950 | 15950 | 15950 | 15950 | 16 |
| 377 | 20231026 | 123500 | 1410983870 | 15950 | 15930 | 15950 | 15930 | 275 |
| 378 | 20231026 | 123400 | 1406602420 | 15920 | 15890 | 15920 | 15890 | 79 |
| 379 | 20231026 | 123300 | 1405345520 | 15890 | 15880 | 15890 | 15880 | 925 |
| 380 | 20231026 | 123200 | 1390655700 | 15880 | 15880 | 15880 | 15870 | 26 |
| 381 | 20231026 | 123100 | 1390242850 | 15870 | 15870 | 15870 | 15870 | 5 |
| 382 | 20231026 | 123000 | 1390163500 | 15870 | 15880 | 15880 | 15870 | 48 |
| 383 | 20231026 | 122900 | 1389401340 | 15880 | 15880 | 15880 | 15880 | 14 |
| 384 | 20231026 | 122800 | 1389179020 | 15890 | 15890 | 15890 | 15890 | 9 |
| 385 | 20231026 | 122700 | 1389036010 | 15870 | 15880 | 15890 | 15870 | 282 |
| 386 | 20231026 | 122600 | 1384557980 | 15880 | 15870 | 15880 | 15870 | 240 |
| 387 | 20231026 | 122500 | 1380749120 | 15870 | 15860 | 15900 | 15860 | 770 |
| 388 | 20231026 | 122400 | 1368534740 | 15900 | 15900 | 15900 | 15900 | 24 |
| 389 | 20231026 | 122300 | 1368153140 | 15910 | 15910 | 15910 | 15850 | 10140 |
| 390 | 20231026 | 122200 | 1206981670 | 15910 | 15910 | 15920 | 15910 | 417 |
| 391 | 20231026 | 122100 | 1200347000 | 15920 | 15920 | 15920 | 15920 | 4 |
| 392 | 20231026 | 122000 | 1200283320 | 15910 | 15910 | 15910 | 15910 | 7 |
| 393 | 20231026 | 121900 | 1200171950 | 15910 | 15910 | 15910 | 15910 | 0 |
| 394 | 20231026 | 121800 | 1200171950 | 15910 | 15910 | 15920 | 15910 | 155 |
| 395 | 20231026 | 121700 | 1197704900 | 15910 | 15920 | 15920 | 15910 | 21 |
| 396 | 20231026 | 121600 | 1197370690 | 15910 | 15910 | 15920 | 15910 | 6 |
| 397 | 20231026 | 121500 | 1197275220 | 15920 | 15920 | 15930 | 15910 | 530 |
| 398 | 20231026 | 121400 | 1188837570 | 15930 | 15920 | 15930 | 15920 | 122 |
| 399 | 20231026 | 121300 | 1186894310 | 15920 | 15930 | 15930 | 15920 | 214 |
| 400 | 20231026 | 121200 | 1183487340 | 15930 | 15940 | 15940 | 15930 | 913 |
| 401 | 20231026 | 121100 | 1168943000 | 15940 | 15930 | 15940 | 15930 | 210 |
| 402 | 20231026 | 121000 | 1165595690 | 15940 | 15940 | 15940 | 15940 | 158 |
| 403 | 20231026 | 120900 | 1163077170 | 15930 | 15930 | 15930 | 15930 | 112 |
| 404 | 20231026 | 120800 | 1161293010 | 15940 | 15940 | 15940 | 15930 | 65 |
| 405 | 20231026 | 120700 | 1160256940 | 15940 | 15930 | 15940 | 15930 | 1104 |
| 406 | 20231026 | 120600 | 1142669230 | 15930 | 15940 | 15940 | 15930 | 42 |
| 407 | 20231026 | 120500 | 1141999780 | 15940 | 15940 | 15940 | 15940 | 71 |
| 408 | 20231026 | 120400 | 1140868040 | 15930 | 15940 | 15940 | 15930 | 30 |
| 409 | 20231026 | 120300 | 1140389910 | 15940 | 15940 | 15940 | 15930 | 163 |
| 410 | 20231026 | 120200 | 1137791720 | 15930 | 15950 | 15950 | 15930 | 1911 |
| 411 | 20231026 | 120100 | 1107328890 | 15950 | 15950 | 15950 | 15950 | 8 |
| 412 | 20231026 | 120000 | 1107201290 | 15960 | 15960 | 15960 | 15960 | 53 |
| 413 | 20231026 | 115900 | 1106355410 | 15960 | 15960 | 15960 | 15960 | 2 |
| 414 | 20231026 | 115800 | 1106323490 | 15960 | 15960 | 15960 | 15960 | 173 |
| 415 | 20231026 | 115700 | 1103562410 | 15960 | 15960 | 15960 | 15960 | 8 |
| 416 | 20231026 | 115600 | 1103434730 | 15960 | 15960 | 15970 | 15960 | 29 |
| 417 | 20231026 | 115500 | 1102971840 | 15960 | 15960 | 15960 | 15960 | 0 |
| 418 | 20231026 | 115400 | 1102971840 | 15960 | 15960 | 15960 | 15960 | 7 |
| 419 | 20231026 | 115300 | 1102860120 | 15970 | 15970 | 15970 | 15970 | 1 |
| 420 | 20231026 | 115200 | 1102844150 | 15970 | 15980 | 15980 | 15970 | 400 |
| 421 | 20231026 | 115100 | 1096452180 | 15980 | 15980 | 15980 | 15980 | 8 |
| 422 | 20231026 | 115000 | 1096324340 | 15980 | 15980 | 15980 | 15980 | 0 |
| 423 | 20231026 | 114900 | 1096324340 | 15980 | 15990 | 15990 | 15980 | 4 |
| 424 | 20231026 | 114800 | 1096260400 | 15980 | 15980 | 15980 | 15980 | 18 |
| 425 | 20231026 | 114700 | 1095972760 | 15980 | 15990 | 15990 | 15980 | 25 |
| 426 | 20231026 | 114600 | 1095573040 | 15990 | 15990 | 15990 | 15990 | 16 |
| 427 | 20231026 | 114500 | 1095317200 | 15980 | 15980 | 15980 | 15980 | 6 |
| 428 | 20231026 | 114400 | 1095221320 | 15980 | 15960 | 15990 | 15950 | 446 |
| 429 | 20231026 | 114300 | 1088097090 | 15960 | 15960 | 15960 | 15960 | 8 |
| 430 | 20231026 | 114200 | 1087969410 | 15960 | 15950 | 15960 | 15950 | 9 |
| 431 | 20231026 | 114100 | 1087825800 | 15960 | 15950 | 15960 | 15950 | 12 |
| 432 | 20231026 | 114000 | 1087634390 | 15950 | 15950 | 15950 | 15950 | 101 |
| 433 | 20231026 | 113900 | 1086023440 | 15960 | 15950 | 15960 | 15950 | 4 |
| 434 | 20231026 | 113800 | 1085959630 | 15950 | 15950 | 15950 | 15950 | 55 |
| 435 | 20231026 | 113700 | 1085082380 | 15950 | 15950 | 15950 | 15950 | 40 |
| 436 | 20231026 | 113600 | 1084444380 | 15950 | 15950 | 15950 | 15950 | 76 |
| 437 | 20231026 | 113500 | 1083232180 | 15950 | 15960 | 15960 | 15950 | 14 |
| 438 | 20231026 | 113400 | 1083008820 | 15950 | 15950 | 15950 | 15950 | 82 |
| 439 | 20231026 | 113300 | 1081700920 | 15950 | 15960 | 15960 | 15950 | 57 |
| 440 | 20231026 | 113200 | 1080791220 | 15970 | 15970 | 15970 | 15970 | 104 |
| 441 | 20231026 | 113100 | 1079130340 | 15970 | 15990 | 15990 | 15970 | 52 |
| 442 | 20231026 | 113000 | 1078299270 | 15940 | 15930 | 16000 | 15930 | 74 |
| 443 | 20231026 | 112900 | 1077118840 | 15940 | 15970 | 15970 | 15940 | 222 |
| 444 | 20231026 | 112800 | 1073573660 | 15980 | 15980 | 16000 | 15970 | 72 |
| 445 | 20231026 | 112700 | 1072423150 | 15980 | 15970 | 16000 | 15930 | 3311 |
| 446 | 20231026 | 112600 | 1019587440 | 15960 | 15970 | 15970 | 15960 | 115 |
| 447 | 20231026 | 112500 | 1017752020 | 15960 | 15960 | 15960 | 15960 | 65 |
| 448 | 20231026 | 112400 | 1016714620 | 15970 | 15970 | 15970 | 15970 | 533 |
| 449 | 20231026 | 112300 | 1008202610 | 15960 | 15960 | 15960 | 15960 | 72 |
| 450 | 20231026 | 112200 | 1007053490 | 15960 | 15960 | 15960 | 15960 | 205 |
| 451 | 20231026 | 112100 | 1003781690 | 15970 | 16000 | 16000 | 15970 | 1270 |
| 452 | 20231026 | 112000 | 983492630 | 15990 | 15990 | 15990 | 15990 | 3 |
| 453 | 20231026 | 111900 | 983444660 | 15990 | 15990 | 15990 | 15990 | 0 |
| 454 | 20231026 | 111800 | 983444660 | 15990 | 15990 | 16000 | 15990 | 10 |
| 455 | 20231026 | 111700 | 983284730 | 16000 | 16000 | 16000 | 16000 | 50 |
| 456 | 20231026 | 111600 | 982484730 | 15990 | 16000 | 16000 | 15990 | 14 |
| 457 | 20231026 | 111500 | 982260760 | 15990 | 15980 | 15990 | 15980 | 498 |
| 458 | 20231026 | 111400 | 974297990 | 15980 | 15990 | 15990 | 15980 | 129 |
| 459 | 20231026 | 111300 | 972236510 | 15990 | 15990 | 15990 | 15980 | 10 |
| 460 | 20231026 | 111200 | 972076630 | 15990 | 16000 | 16010 | 15990 | 1304 |
| 461 | 20231026 | 111100 | 951217380 | 16000 | 16000 | 16000 | 16000 | 13 |
| 462 | 20231026 | 111000 | 951009380 | 16000 | 16000 | 16000 | 16000 | 106 |
| 463 | 20231026 | 110900 | 949313380 | 16000 | 16000 | 16000 | 16000 | 8 |
| 464 | 20231026 | 110800 | 949185380 | 16010 | 16010 | 16010 | 16010 | 122 |
| 465 | 20231026 | 110700 | 947232160 | 16010 | 16010 | 16010 | 16010 | 8 |
| 466 | 20231026 | 110600 | 947104080 | 16010 | 16010 | 16010 | 16010 | 84 |
| 467 | 20231026 | 110500 | 945759240 | 16010 | 16020 | 16020 | 16010 | 42 |
| 468 | 20231026 | 110400 | 945086750 | 16010 | 16010 | 16010 | 16010 | 171 |
| 469 | 20231026 | 110300 | 942349040 | 16010 | 16010 | 16010 | 16010 | 1120 |
| 470 | 20231026 | 110200 | 924417840 | 16020 | 16020 | 16020 | 16010 | 257 |
| 471 | 20231026 | 110100 | 920301930 | 16020 | 16030 | 16030 | 16020 | 108 |
| 472 | 20231026 | 110000 | 918571720 | 16030 | 16030 | 16030 | 16030 | 2 |
| 473 | 20231026 | 105900 | 918539660 | 16030 | 16020 | 16030 | 16020 | 22 |
| 474 | 20231026 | 105800 | 918187070 | 16050 | 16050 | 16050 | 16050 | 7 |
| 475 | 20231026 | 105700 | 918074720 | 16050 | 16050 | 16050 | 16010 | 194 |
| 476 | 20231026 | 105600 | 914967460 | 16050 | 16050 | 16050 | 16050 | 8 |
| 477 | 20231026 | 105500 | 914839060 | 16050 | 16040 | 16050 | 16000 | 1335 |
| 478 | 20231026 | 105400 | 893464250 | 16050 | 16060 | 16060 | 16050 | 111 |
| 479 | 20231026 | 105300 | 891682620 | 16060 | 16090 | 16090 | 16060 | 1179 |
| 480 | 20231026 | 105200 | 872726070 | 16100 | 16120 | 16120 | 16090 | 720 |
| 481 | 20231026 | 105100 | 861131370 | 16110 | 16110 | 16110 | 16110 | 1 |
| 482 | 20231026 | 105000 | 861115260 | 16110 | 16110 | 16110 | 16110 | 10 |
| 483 | 20231026 | 104900 | 860954160 | 16120 | 16120 | 16120 | 16120 | 3 |
| 484 | 20231026 | 104800 | 860905800 | 16110 | 16120 | 16120 | 16110 | 299 |
| 485 | 20231026 | 104700 | 856087060 | 16120 | 16140 | 16140 | 16120 | 217 |
| 486 | 20231026 | 104600 | 852587060 | 16150 | 16150 | 16150 | 16150 | 11 |
| 487 | 20231026 | 104500 | 852409410 | 16150 | 16150 | 16150 | 16150 | 50 |
| 488 | 20231026 | 104400 | 851601910 | 16150 | 16150 | 16150 | 16150 | 2 |
| 489 | 20231026 | 104300 | 851569610 | 16090 | 16090 | 16090 | 16090 | 0 |
| 490 | 20231026 | 104200 | 851569610 | 16090 | 16120 | 16150 | 16090 | 675 |
| 491 | 20231026 | 104100 | 840686990 | 16110 | 16110 | 16110 | 16110 | 428 |
| 492 | 20231026 | 104000 | 833791910 | 16110 | 16110 | 16120 | 16110 | 197 |
| 493 | 20231026 | 103900 | 830618120 | 16110 | 16110 | 16110 | 16110 | 166 |
| 494 | 20231026 | 103800 | 827943860 | 16120 | 16090 | 16120 | 16090 | 1168 |
| 495 | 20231026 | 103700 | 809145780 | 16050 | 16080 | 16080 | 16050 | 434 |
| 496 | 20231026 | 103600 | 802167360 | 16090 | 16090 | 16090 | 16090 | 7 |
| 497 | 20231026 | 103500 | 802054730 | 16090 | 16090 | 16090 | 16090 | 36 |
| 498 | 20231026 | 103400 | 801475490 | 16090 | 16090 | 16090 | 16090 | 0 |
| 499 | 20231026 | 103300 | 801475490 | 16090 | 16090 | 16090 | 16080 | 308 |
| 500 | 20231026 | 103200 | 796520620 | 16080 | 16080 | 16090 | 16080 | 5 |
| 501 | 20231026 | 103100 | 796440190 | 16080 | 16060 | 16080 | 16060 | 117 |
| 502 | 20231026 | 103000 | 794558890 | 16070 | 16030 | 16070 | 16030 | 500 |
| 503 | 20231026 | 102900 | 786532120 | 16010 | 16010 | 16010 | 16010 | 0 |
| 504 | 20231026 | 102800 | 786532120 | 16010 | 16010 | 16010 | 16010 | 91 |
| 505 | 20231026 | 102700 | 785075210 | 16000 | 16010 | 16010 | 16000 | 22 |
| 506 | 20231026 | 102600 | 784723000 | 16010 | 16010 | 16010 | 16010 | 109 |
| 507 | 20231026 | 102500 | 782977910 | 16010 | 16010 | 16010 | 16010 | 21 |
| 508 | 20231026 | 102400 | 782641700 | 16010 | 16000 | 16010 | 16000 | 282 |
| 509 | 20231026 | 102300 | 778128910 | 16030 | 16040 | 16040 | 16030 | 352 |
| 510 | 20231026 | 102200 | 772486140 | 16040 | 16040 | 16040 | 16040 | 180 |
| 511 | 20231026 | 102100 | 769598940 | 16040 | 16040 | 16040 | 16040 | 3 |
| 512 | 20231026 | 102000 | 769550820 | 16040 | 16040 | 16040 | 16040 | 100 |
| 513 | 20231026 | 101900 | 767946820 | 16030 | 16010 | 16030 | 16010 | 172 |
| 514 | 20231026 | 101800 | 765191570 | 16000 | 16000 | 16000 | 16000 | 92 |
| 515 | 20231026 | 101700 | 763719570 | 15990 | 15990 | 16000 | 15990 | 885 |
| 516 | 20231026 | 101600 | 749559650 | 15990 | 16000 | 16000 | 15990 | 11 |
| 517 | 20231026 | 101500 | 749383750 | 16000 | 16000 | 16000 | 16000 | 356 |
| 518 | 20231026 | 101400 | 743687750 | 16000 | 16010 | 16010 | 16000 | 399 |
| 519 | 20231026 | 101300 | 737303740 | 16010 | 16020 | 16020 | 16010 | 293 |
| 520 | 20231026 | 101200 | 732611430 | 16030 | 16030 | 16030 | 16030 | 3 |
| 521 | 20231026 | 101100 | 732563340 | 16040 | 16040 | 16040 | 16040 | 0 |
| 522 | 20231026 | 101000 | 732563340 | 16040 | 16040 | 16040 | 16040 | 191 |
| 523 | 20231026 | 100900 | 729499700 | 16050 | 16050 | 16050 | 16050 | 100 |
| 524 | 20231026 | 100800 | 727894700 | 16050 | 16050 | 16050 | 16050 | 3 |
| 525 | 20231026 | 100700 | 727846550 | 16050 | 16050 | 16050 | 16050 | 100 |
| 526 | 20231026 | 100600 | 726241550 | 16050 | 16060 | 16060 | 16050 | 216 |
| 527 | 20231026 | 100500 | 722774320 | 16060 | 16060 | 16060 | 16060 | 221 |
| 528 | 20231026 | 100400 | 719225060 | 16070 | 16070 | 16070 | 16070 | 2 |
| 529 | 20231026 | 100300 | 719192920 | 16060 | 16080 | 16080 | 16060 | 1302 |
| 530 | 20231026 | 100200 | 698278770 | 16070 | 16080 | 16080 | 16070 | 222 |
| 531 | 20231026 | 100100 | 694709710 | 16080 | 16090 | 16090 | 16080 | 615 |
| 532 | 20231026 | 100000 | 684820490 | 16100 | 16100 | 16100 | 16100 | 5 |
| 533 | 20231026 | 095900 | 684739990 | 16100 | 16100 | 16100 | 16100 | 1 |
| 534 | 20231026 | 095800 | 684723890 | 16080 | 16100 | 16100 | 16080 | 8 |
| 535 | 20231026 | 095700 | 684595170 | 16100 | 16100 | 16100 | 16100 | 4 |
| 536 | 20231026 | 095600 | 684530770 | 16080 | 16090 | 16100 | 16080 | 155 |
| 537 | 20231026 | 095500 | 682036870 | 16100 | 16110 | 16110 | 16100 | 26 |
| 538 | 20231026 | 095400 | 681618230 | 16100 | 16110 | 16110 | 16090 | 652 |
| 539 | 20231026 | 095300 | 671125150 | 16110 | 16110 | 16110 | 16110 | 4 |
| 540 | 20231026 | 095200 | 671060710 | 16120 | 16140 | 16140 | 16100 | 152 |
| 541 | 20231026 | 095100 | 668609240 | 16150 | 16160 | 16160 | 16150 | 205 |
| 542 | 20231026 | 095000 | 665297830 | 16150 | 16150 | 16160 | 16150 | 340 |
| 543 | 20231026 | 094900 | 659806790 | 16160 | 16080 | 16160 | 16080 | 2551 |
| 544 | 20231026 | 094800 | 618726840 | 16080 | 16070 | 16080 | 16070 | 397 |
| 545 | 20231026 | 094700 | 612343870 | 16070 | 16070 | 16070 | 16070 | 171 |
| 546 | 20231026 | 094600 | 609595900 | 16070 | 16080 | 16080 | 16070 | 212 |
| 547 | 20231026 | 094500 | 606188710 | 16070 | 16050 | 16080 | 16050 | 334 |
| 548 | 20231026 | 094400 | 600824540 | 16060 | 16060 | 16060 | 16060 | 4 |
| 549 | 20231026 | 094300 | 600760300 | 16060 | 16060 | 16060 | 16060 | 271 |
| 550 | 20231026 | 094200 | 596408040 | 16050 | 16080 | 16080 | 16050 | 46 |
| 551 | 20231026 | 094100 | 595669620 | 16070 | 16060 | 16070 | 16060 | 903 |
| 552 | 20231026 | 094000 | 581165460 | 16050 | 16060 | 16060 | 15960 | 1203 |
| 553 | 20231026 | 093900 | 561920840 | 16000 | 16080 | 16090 | 15990 | 1319 |
| 554 | 20231026 | 093800 | 540790120 | 16080 | 16090 | 16090 | 16080 | 343 |
| 555 | 20231026 | 093700 | 535274640 | 16080 | 16090 | 16090 | 16070 | 257 |
| 556 | 20231026 | 093600 | 531141690 | 16090 | 16050 | 16090 | 16050 | 280 |
| 557 | 20231026 | 093500 | 526644570 | 16090 | 16080 | 16090 | 16050 | 382 |
| 558 | 20231026 | 093400 | 520507010 | 16100 | 16100 | 16100 | 16080 | 652 |
| 559 | 20231026 | 093300 | 510012850 | 16090 | 16110 | 16120 | 16090 | 311 |
| 560 | 20231026 | 093200 | 505005740 | 16110 | 16100 | 16120 | 16100 | 233 |
| 561 | 20231026 | 093100 | 501251860 | 16100 | 16060 | 16100 | 16060 | 1847 |
| 562 | 20231026 | 093000 | 471572560 | 16060 | 16050 | 16060 | 16050 | 9 |
| 563 | 20231026 | 092900 | 471428050 | 16060 | 16070 | 16070 | 15970 | 589 |
| 564 | 20231026 | 092800 | 462020740 | 15970 | 16070 | 16070 | 15960 | 1252 |
| 565 | 20231026 | 092700 | 441966600 | 16060 | 16070 | 16070 | 16000 | 286 |
| 566 | 20231026 | 092600 | 437375000 | 16000 | 16000 | 16000 | 16000 | 39 |
| 567 | 20231026 | 092500 | 436751000 | 16080 | 16080 | 16080 | 16000 | 4062 |
| 568 | 20231026 | 092400 | 371684230 | 16080 | 16080 | 16080 | 16080 | 139 |
| 569 | 20231026 | 092300 | 369449110 | 16080 | 16080 | 16080 | 16070 | 225 |
| 570 | 20231026 | 092200 | 365831250 | 16070 | 16080 | 16080 | 16070 | 94 |
| 571 | 20231026 | 092100 | 364320140 | 16080 | 16060 | 16090 | 16060 | 1951 |
| 572 | 20231026 | 092000 | 332961590 | 16060 | 16060 | 16060 | 16060 | 123 |
| 573 | 20231026 | 091900 | 330986210 | 16060 | 16050 | 16060 | 16050 | 663 |
| 574 | 20231026 | 091800 | 320339960 | 16050 | 16050 | 16060 | 16040 | 702 |
| 575 | 20231026 | 091700 | 309072810 | 16040 | 16050 | 16050 | 16040 | 255 |
| 576 | 20231026 | 091600 | 304982020 | 16050 | 16030 | 16050 | 16030 | 911 |
| 577 | 20231026 | 091500 | 290363390 | 16040 | 16070 | 16070 | 16040 | 501 |
| 578 | 20231026 | 091400 | 282323770 | 16040 | 16050 | 16070 | 16040 | 272 |
| 579 | 20231026 | 091300 | 277957950 | 16060 | 16030 | 16060 | 16020 | 1008 |
| 580 | 20231026 | 091200 | 261790650 | 16030 | 16010 | 16030 | 16010 | 157 |
| 581 | 20231026 | 091100 | 259274740 | 16030 | 16040 | 16040 | 16030 | 140 |
| 582 | 20231026 | 091000 | 257029460 | 16040 | 16050 | 16050 | 16040 | 319 |
| 583 | 20231026 | 090900 | 251912330 | 16060 | 16000 | 16060 | 15910 | 1316 |
| 584 | 20231026 | 090800 | 230855300 | 16000 | 16010 | 16010 | 15890 | 2060 |
| 585 | 20231026 | 090700 | 198047900 | 15990 | 15920 | 16010 | 15920 | 951 |
| 586 | 20231026 | 090600 | 182877700 | 15910 | 15960 | 15980 | 15900 | 2743 |
| 587 | 20231026 | 090500 | 139195280 | 15990 | 16040 | 16040 | 15970 | 1484 |
| 588 | 20231026 | 090400 | 115466210 | 16040 | 16040 | 16050 | 16000 | 1945 |
| 589 | 20231026 | 090300 | 84314180 | 16050 | 16080 | 16080 | 16030 | 585 |
| 590 | 20231026 | 090200 | 74926070 | 16080 | 16100 | 16100 | 16080 | 615 |
| 591 | 20231026 | 090100 | 65032420 | 16100 | 16160 | 16170 | 16090 | 1112 |
| 592 | 20231026 | 090000 | 47100770 | 16170 | 16180 | 16180 | 16120 | 2915 |