34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 192800 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 10396 |
| 3 | 20231026 | 192700 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 4 | 20231026 | 192600 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 5 | 20231026 | 192500 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 6 | 20231026 | 192400 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 7 | 20231026 | 192300 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 8 | 20231026 | 192200 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 9 | 20231026 | 192100 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 10 | 20231026 | 192000 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 11 | 20231026 | 191900 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 12 | 20231026 | 191800 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 13 | 20231026 | 191700 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 14 | 20231026 | 191600 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 15 | 20231026 | 191500 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 16 | 20231026 | 191400 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 17 | 20231026 | 191300 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 18 | 20231026 | 191200 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 19 | 20231026 | 191100 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 20 | 20231026 | 191000 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 21 | 20231026 | 190900 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 22 | 20231026 | 190800 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 23 | 20231026 | 190700 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 24 | 20231026 | 190600 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 25 | 20231026 | 190500 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 26 | 20231026 | 190400 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 27 | 20231026 | 190300 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 28 | 20231026 | 190200 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 29 | 20231026 | 190100 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 30 | 20231026 | 190000 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 31 | 20231026 | 185900 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 32 | 20231026 | 185800 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 10396 |
| 33 | 20231026 | 185700 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 34 | 20231026 | 185600 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 35 | 20231026 | 185500 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 36 | 20231026 | 185400 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 37 | 20231026 | 185300 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 38 | 20231026 | 185200 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 39 | 20231026 | 185100 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 40 | 20231026 | 185000 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 41 | 20231026 | 184900 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 42 | 20231026 | 184800 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 43 | 20231026 | 184700 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 44 | 20231026 | 184600 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 45 | 20231026 | 184500 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 46 | 20231026 | 184400 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 47 | 20231026 | 184300 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 48 | 20231026 | 184200 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 49 | 20231026 | 184100 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 50 | 20231026 | 184000 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 51 | 20231026 | 183900 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 52 | 20231026 | 183800 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 53 | 20231026 | 183700 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 54 | 20231026 | 183600 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 55 | 20231026 | 183500 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 56 | 20231026 | 183400 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 57 | 20231026 | 183300 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 58 | 20231026 | 183200 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 59 | 20231026 | 183100 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 60 | 20231026 | 183000 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 61 | 20231026 | 182900 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 62 | 20231026 | 182800 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 10396 |
| 63 | 20231026 | 182700 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 64 | 20231026 | 182600 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 65 | 20231026 | 182500 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 66 | 20231026 | 182400 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 67 | 20231026 | 182300 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 68 | 20231026 | 182200 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 69 | 20231026 | 182100 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 70 | 20231026 | 182000 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 71 | 20231026 | 181900 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 72 | 20231026 | 181800 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 73 | 20231026 | 181700 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 74 | 20231026 | 181600 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 75 | 20231026 | 181500 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 76 | 20231026 | 181400 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 77 | 20231026 | 181300 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 78 | 20231026 | 181200 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 79 | 20231026 | 181100 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 80 | 20231026 | 181000 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 81 | 20231026 | 180900 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 82 | 20231026 | 180800 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 83 | 20231026 | 180700 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 84 | 20231026 | 180600 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 85 | 20231026 | 180500 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 86 | 20231026 | 180400 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 87 | 20231026 | 180300 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 88 | 20231026 | 180200 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 89 | 20231026 | 180100 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 90 | 20231026 | 180000 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 91 | 20231026 | 175900 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 92 | 20231026 | 175800 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 10396 |
| 93 | 20231026 | 175700 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 94 | 20231026 | 175600 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 95 | 20231026 | 175500 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 96 | 20231026 | 175400 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 97 | 20231026 | 175300 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 98 | 20231026 | 175200 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 99 | 20231026 | 175100 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 100 | 20231026 | 175000 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 101 | 20231026 | 174900 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 102 | 20231026 | 174800 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 103 | 20231026 | 174700 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 104 | 20231026 | 174600 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 105 | 20231026 | 174500 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 106 | 20231026 | 174400 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 107 | 20231026 | 174300 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 108 | 20231026 | 174200 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 109 | 20231026 | 174100 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 110 | 20231026 | 174000 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 111 | 20231026 | 173900 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 112 | 20231026 | 173800 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 113 | 20231026 | 173700 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 114 | 20231026 | 173600 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 115 | 20231026 | 173500 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 116 | 20231026 | 173400 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 117 | 20231026 | 173300 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 118 | 20231026 | 173200 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 119 | 20231026 | 173100 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 120 | 20231026 | 173000 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 121 | 20231026 | 172900 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 122 | 20231026 | 172800 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 10396 |
| 123 | 20231026 | 172700 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 124 | 20231026 | 172600 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 125 | 20231026 | 172500 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 126 | 20231026 | 172400 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 127 | 20231026 | 172300 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 128 | 20231026 | 172200 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 129 | 20231026 | 172100 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 130 | 20231026 | 172000 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 131 | 20231026 | 171900 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 132 | 20231026 | 171800 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 133 | 20231026 | 171700 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 134 | 20231026 | 171600 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 135 | 20231026 | 171500 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 136 | 20231026 | 171400 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 137 | 20231026 | 171300 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 138 | 20231026 | 171200 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 139 | 20231026 | 171100 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 140 | 20231026 | 171000 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 141 | 20231026 | 170900 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 142 | 20231026 | 170800 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 143 | 20231026 | 170700 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 144 | 20231026 | 170600 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 145 | 20231026 | 170500 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 146 | 20231026 | 170400 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 147 | 20231026 | 170300 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 148 | 20231026 | 170200 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 149 | 20231026 | 170100 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 150 | 20231026 | 170000 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 151 | 20231026 | 165900 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 152 | 20231026 | 165800 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 10396 |
| 153 | 20231026 | 165700 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 154 | 20231026 | 165600 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 155 | 20231026 | 165500 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 156 | 20231026 | 165400 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 157 | 20231026 | 165300 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 158 | 20231026 | 165200 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 159 | 20231026 | 165100 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 160 | 20231026 | 165000 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 161 | 20231026 | 164900 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 162 | 20231026 | 164800 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 163 | 20231026 | 164700 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 164 | 20231026 | 164600 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 165 | 20231026 | 164500 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 166 | 20231026 | 164400 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 167 | 20231026 | 164300 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 168 | 20231026 | 164200 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 169 | 20231026 | 164100 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 170 | 20231026 | 164000 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 171 | 20231026 | 163900 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 172 | 20231026 | 163800 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 173 | 20231026 | 163700 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 174 | 20231026 | 163600 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 175 | 20231026 | 163500 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 176 | 20231026 | 163400 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 177 | 20231026 | 163300 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 178 | 20231026 | 163200 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 179 | 20231026 | 163100 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 180 | 20231026 | 163000 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 181 | 20231026 | 162900 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 182 | 20231026 | 162800 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 10396 |
| 183 | 20231026 | 162700 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 184 | 20231026 | 162600 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 185 | 20231026 | 162500 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 186 | 20231026 | 162400 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 187 | 20231026 | 162300 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 188 | 20231026 | 162200 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 189 | 20231026 | 162100 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 190 | 20231026 | 162000 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 191 | 20231026 | 161900 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 192 | 20231026 | 161800 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 193 | 20231026 | 161700 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 194 | 20231026 | 161600 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 195 | 20231026 | 161500 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 196 | 20231026 | 161400 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 197 | 20231026 | 161300 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 198 | 20231026 | 161200 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 199 | 20231026 | 161100 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 200 | 20231026 | 161000 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 201 | 20231026 | 160900 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 202 | 20231026 | 160800 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 203 | 20231026 | 160700 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 204 | 20231026 | 160600 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 205 | 20231026 | 160500 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 206 | 20231026 | 160400 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 207 | 20231026 | 160300 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 208 | 20231026 | 160200 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 209 | 20231026 | 160100 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 210 | 20231026 | 160000 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 211 | 20231026 | 155900 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 212 | 20231026 | 155800 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 10396 |
| 213 | 20231026 | 155700 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 214 | 20231026 | 155600 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 215 | 20231026 | 155500 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 216 | 20231026 | 155400 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 217 | 20231026 | 155300 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 218 | 20231026 | 155200 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 219 | 20231026 | 155100 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 220 | 20231026 | 155000 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 221 | 20231026 | 154900 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 222 | 20231026 | 154800 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 223 | 20231026 | 154700 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 224 | 20231026 | 154600 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 225 | 20231026 | 154500 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 226 | 20231026 | 154400 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 227 | 20231026 | 154300 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 228 | 20231026 | 154200 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 229 | 20231026 | 154100 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 230 | 20231026 | 154000 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 231 | 20231026 | 153900 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 232 | 20231026 | 153800 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 233 | 20231026 | 153700 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 234 | 20231026 | 153600 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 235 | 20231026 | 153500 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 236 | 20231026 | 153400 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 237 | 20231026 | 153300 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 238 | 20231026 | 153200 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 239 | 20231026 | 153100 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 0 |
| 240 | 20231026 | 153000 | 6352324370 | 13580 | 13580 | 13580 | 13580 | 10396 |
| 241 | 20231026 | 152900 | 6211146690 | 13580 | 13580 | 13580 | 13580 | 0 |
| 242 | 20231026 | 152800 | 6211146690 | 13580 | 13580 | 13580 | 13580 | 0 |
| 243 | 20231026 | 152700 | 6211146690 | 13580 | 13580 | 13580 | 13580 | 0 |
| 244 | 20231026 | 152600 | 6211146690 | 13580 | 13580 | 13580 | 13580 | 0 |
| 245 | 20231026 | 152500 | 6211146690 | 13580 | 13580 | 13580 | 13580 | 0 |
| 246 | 20231026 | 152400 | 6211146690 | 13580 | 13580 | 13580 | 13580 | 0 |
| 247 | 20231026 | 152300 | 6211146690 | 13580 | 13580 | 13580 | 13580 | 0 |
| 248 | 20231026 | 152200 | 6211146690 | 13580 | 13580 | 13580 | 13580 | 0 |
| 249 | 20231026 | 152100 | 6211146690 | 13580 | 13580 | 13580 | 13580 | 0 |
| 250 | 20231026 | 152000 | 6211146690 | 13580 | 13580 | 13580 | 13580 | 0 |
| 251 | 20231026 | 151900 | 6211146690 | 13580 | 13610 | 13620 | 13580 | 1638 |
| 252 | 20231026 | 151800 | 6188874810 | 13610 | 13610 | 13610 | 13610 | 550 |
| 253 | 20231026 | 151700 | 6181389310 | 13610 | 13610 | 13610 | 13610 | 481 |
| 254 | 20231026 | 151600 | 6174842900 | 13610 | 13620 | 13620 | 13600 | 2795 |
| 255 | 20231026 | 151500 | 6136808020 | 13610 | 13610 | 13620 | 13600 | 744 |
| 256 | 20231026 | 151400 | 6126685110 | 13610 | 13640 | 13640 | 13610 | 3261 |
| 257 | 20231026 | 151300 | 6082289490 | 13610 | 13630 | 13630 | 13610 | 10 |
| 258 | 20231026 | 151200 | 6082153260 | 13610 | 13630 | 13630 | 13610 | 1802 |
| 259 | 20231026 | 151100 | 6057624430 | 13640 | 13650 | 13650 | 13640 | 509 |
| 260 | 20231026 | 151000 | 6050681550 | 13650 | 13630 | 13650 | 13610 | 1378 |
| 261 | 20231026 | 150900 | 6031881990 | 13620 | 13650 | 13650 | 13620 | 1460 |
| 262 | 20231026 | 150800 | 6011986950 | 13640 | 13650 | 13650 | 13640 | 650 |
| 263 | 20231026 | 150700 | 6003115310 | 13650 | 13620 | 13650 | 13610 | 765 |
| 264 | 20231026 | 150600 | 5992692300 | 13620 | 13630 | 13630 | 13620 | 1330 |
| 265 | 20231026 | 150500 | 5974577190 | 13620 | 13640 | 13640 | 13620 | 542 |
| 266 | 20231026 | 150400 | 5967190520 | 13640 | 13670 | 13670 | 13640 | 470 |
| 267 | 20231026 | 150300 | 5960773990 | 13670 | 13670 | 13670 | 13670 | 184 |
| 268 | 20231026 | 150200 | 5958258710 | 13670 | 13660 | 13670 | 13660 | 241 |
| 269 | 20231026 | 150100 | 5954966500 | 13670 | 13730 | 13730 | 13670 | 1243 |
| 270 | 20231026 | 150000 | 5937959390 | 13740 | 13720 | 13740 | 13700 | 511 |
| 271 | 20231026 | 145900 | 5930951110 | 13740 | 13750 | 13760 | 13740 | 472 |
| 272 | 20231026 | 145800 | 5924462380 | 13760 | 13750 | 13760 | 13730 | 362 |
| 273 | 20231026 | 145700 | 5919490120 | 13760 | 13800 | 13800 | 13760 | 1613 |
| 274 | 20231026 | 145600 | 5897243430 | 13800 | 13760 | 13800 | 13760 | 980 |
| 275 | 20231026 | 145500 | 5883750120 | 13760 | 13750 | 13760 | 13750 | 3397 |
| 276 | 20231026 | 145400 | 5837040850 | 13740 | 13720 | 13740 | 13710 | 2505 |
| 277 | 20231026 | 145300 | 5802643480 | 13720 | 13710 | 13720 | 13710 | 530 |
| 278 | 20231026 | 145200 | 5795376460 | 13710 | 13710 | 13710 | 13700 | 205 |
| 279 | 20231026 | 145100 | 5792566310 | 13700 | 13700 | 13710 | 13690 | 1462 |
| 280 | 20231026 | 145000 | 5772530400 | 13690 | 13660 | 13690 | 13660 | 933 |
| 281 | 20231026 | 144900 | 5759769730 | 13660 | 13670 | 13670 | 13610 | 2345 |
| 282 | 20231026 | 144800 | 5727814090 | 13670 | 13630 | 13670 | 13620 | 274 |
| 283 | 20231026 | 144700 | 5724076430 | 13650 | 13650 | 13650 | 13650 | 97 |
| 284 | 20231026 | 144600 | 5722752380 | 13620 | 13660 | 13660 | 13620 | 196 |
| 285 | 20231026 | 144500 | 5720078260 | 13650 | 13660 | 13680 | 13650 | 2321 |
| 286 | 20231026 | 144400 | 5688376780 | 13660 | 13660 | 13660 | 13620 | 2323 |
| 287 | 20231026 | 144300 | 5656665430 | 13620 | 13650 | 13670 | 13620 | 517 |
| 288 | 20231026 | 144200 | 5649614450 | 13650 | 13680 | 13690 | 13640 | 1157 |
| 289 | 20231026 | 144100 | 5633818040 | 13690 | 13700 | 13700 | 13680 | 366 |
| 290 | 20231026 | 144000 | 5628810500 | 13700 | 13710 | 13720 | 13690 | 3678 |
| 291 | 20231026 | 143900 | 5578412010 | 13700 | 13650 | 13700 | 13650 | 1825 |
| 292 | 20231026 | 143800 | 5553428040 | 13650 | 13680 | 13680 | 13650 | 66 |
| 293 | 20231026 | 143700 | 5552525460 | 13690 | 13650 | 13690 | 13650 | 63 |
| 294 | 20231026 | 143600 | 5551664410 | 13640 | 13640 | 13710 | 13560 | 7130 |
| 295 | 20231026 | 143500 | 5454401580 | 13640 | 13630 | 13640 | 13630 | 686 |
| 296 | 20231026 | 143400 | 5445049890 | 13630 | 13630 | 13630 | 13630 | 650 |
| 297 | 20231026 | 143300 | 5436190390 | 13640 | 13570 | 13650 | 13570 | 3045 |
| 298 | 20231026 | 143200 | 5394773400 | 13570 | 13570 | 13570 | 13560 | 248 |
| 299 | 20231026 | 143100 | 5391410240 | 13560 | 13570 | 13570 | 13560 | 283 |
| 300 | 20231026 | 143000 | 5387570440 | 13580 | 13580 | 13590 | 13580 | 22 |
| 301 | 20231026 | 142900 | 5387271590 | 13590 | 13570 | 13590 | 13560 | 1620 |
| 302 | 20231026 | 142800 | 5365274030 | 13570 | 13570 | 13570 | 13560 | 278 |
| 303 | 20231026 | 142700 | 5361501670 | 13570 | 13570 | 13580 | 13560 | 351 |
| 304 | 20231026 | 142600 | 5356739990 | 13570 | 13550 | 13570 | 13550 | 686 |
| 305 | 20231026 | 142500 | 5347432290 | 13560 | 13560 | 13570 | 13550 | 487 |
| 306 | 20231026 | 142400 | 5340831530 | 13570 | 13570 | 13570 | 13570 | 667 |
| 307 | 20231026 | 142300 | 5331780340 | 13570 | 13590 | 13590 | 13570 | 52 |
| 308 | 20231026 | 142200 | 5331074580 | 13590 | 13570 | 13610 | 13570 | 1542 |
| 309 | 20231026 | 142100 | 5310106920 | 13590 | 13600 | 13600 | 13590 | 152 |
| 310 | 20231026 | 142000 | 5308041220 | 13600 | 13600 | 13600 | 13600 | 102 |
| 311 | 20231026 | 141900 | 5306654020 | 13610 | 13590 | 13610 | 13590 | 68 |
| 312 | 20231026 | 141800 | 5305729060 | 13610 | 13580 | 13610 | 13580 | 941 |
| 313 | 20231026 | 141700 | 5292932250 | 13580 | 13580 | 13590 | 13580 | 395 |
| 314 | 20231026 | 141600 | 5287566200 | 13580 | 13580 | 13580 | 13580 | 243 |
| 315 | 20231026 | 141500 | 5284266260 | 13580 | 13580 | 13580 | 13580 | 44 |
| 316 | 20231026 | 141400 | 5283668740 | 13580 | 13580 | 13580 | 13580 | 21 |
| 317 | 20231026 | 141300 | 5283383560 | 13580 | 13620 | 13620 | 13580 | 524 |
| 318 | 20231026 | 141200 | 5276258340 | 13620 | 13620 | 13620 | 13600 | 678 |
| 319 | 20231026 | 141100 | 5267030080 | 13630 | 13650 | 13650 | 13630 | 318 |
| 320 | 20231026 | 141000 | 5262693260 | 13650 | 13660 | 13660 | 13630 | 312 |
| 321 | 20231026 | 140900 | 5258435750 | 13640 | 13670 | 13670 | 13640 | 547 |
| 322 | 20231026 | 140800 | 5250974220 | 13670 | 13670 | 13670 | 13670 | 798 |
| 323 | 20231026 | 140700 | 5240065560 | 13670 | 13630 | 13670 | 13630 | 756 |
| 324 | 20231026 | 140600 | 5229744270 | 13630 | 13620 | 13650 | 13620 | 1580 |
| 325 | 20231026 | 140500 | 5208202420 | 13620 | 13630 | 13630 | 13620 | 77 |
| 326 | 20231026 | 140400 | 5207153440 | 13630 | 13610 | 13650 | 13610 | 1963 |
| 327 | 20231026 | 140300 | 5180394940 | 13600 | 13630 | 13630 | 13600 | 589 |
| 328 | 20231026 | 140200 | 5172378620 | 13630 | 13590 | 13630 | 13580 | 1224 |
| 329 | 20231026 | 140100 | 5155729260 | 13580 | 13570 | 13580 | 13550 | 637 |
| 330 | 20231026 | 140000 | 5147092580 | 13570 | 13600 | 13600 | 13570 | 526 |
| 331 | 20231026 | 135900 | 5139939010 | 13600 | 13580 | 13610 | 13570 | 1087 |
| 332 | 20231026 | 135800 | 5125171570 | 13580 | 13560 | 13620 | 13530 | 2948 |
| 333 | 20231026 | 135700 | 5085074340 | 13540 | 13630 | 13630 | 13520 | 10455 |
| 334 | 20231026 | 135600 | 4943409060 | 13620 | 13620 | 13630 | 13620 | 956 |
| 335 | 20231026 | 135500 | 4930385740 | 13610 | 13600 | 13610 | 13600 | 500 |
| 336 | 20231026 | 135400 | 4923584740 | 13630 | 13620 | 13630 | 13580 | 2697 |
| 337 | 20231026 | 135300 | 4886941180 | 13620 | 13640 | 13640 | 13580 | 3296 |
| 338 | 20231026 | 135200 | 4842125570 | 13640 | 13670 | 13670 | 13640 | 1394 |
| 339 | 20231026 | 135100 | 4823089480 | 13680 | 13680 | 13680 | 13680 | 3 |
| 340 | 20231026 | 135000 | 4823048440 | 13670 | 13650 | 13670 | 13650 | 1414 |
| 341 | 20231026 | 134900 | 4803730860 | 13640 | 13650 | 13650 | 13640 | 507 |
| 342 | 20231026 | 134800 | 4796810340 | 13650 | 13660 | 13660 | 13650 | 60 |
| 343 | 20231026 | 134700 | 4795991260 | 13670 | 13650 | 13670 | 13650 | 11 |
| 344 | 20231026 | 134600 | 4795841090 | 13670 | 13660 | 13670 | 13660 | 1068 |
| 345 | 20231026 | 134500 | 4781252060 | 13660 | 13660 | 13660 | 13640 | 32 |
| 346 | 20231026 | 134400 | 4780815100 | 13650 | 13640 | 13650 | 13640 | 300 |
| 347 | 20231026 | 134300 | 4776722100 | 13650 | 13610 | 13650 | 13610 | 1946 |
| 348 | 20231026 | 134200 | 4750213920 | 13620 | 13640 | 13640 | 13600 | 3372 |
| 349 | 20231026 | 134100 | 4704336280 | 13650 | 13650 | 13650 | 13650 | 1 |
| 350 | 20231026 | 134000 | 4704322630 | 13650 | 13650 | 13660 | 13640 | 542 |
| 351 | 20231026 | 133900 | 4696927180 | 13650 | 13630 | 13650 | 13610 | 2538 |
| 352 | 20231026 | 133800 | 4662352660 | 13640 | 13650 | 13650 | 13640 | 543 |
| 353 | 20231026 | 133700 | 4654944740 | 13650 | 13650 | 13650 | 13650 | 426 |
| 354 | 20231026 | 133600 | 4649129840 | 13650 | 13660 | 13660 | 13650 | 729 |
| 355 | 20231026 | 133500 | 4639173700 | 13660 | 13670 | 13670 | 13660 | 1050 |
| 356 | 20231026 | 133400 | 4624826260 | 13670 | 13690 | 13690 | 13670 | 49 |
| 357 | 20231026 | 133300 | 4624156340 | 13690 | 13700 | 13700 | 13690 | 18 |
| 358 | 20231026 | 133200 | 4623909910 | 13700 | 13670 | 13700 | 13660 | 1158 |
| 359 | 20231026 | 133100 | 4608054210 | 13660 | 13640 | 13670 | 13640 | 2092 |
| 360 | 20231026 | 133000 | 4579499180 | 13640 | 13640 | 13640 | 13640 | 166 |
| 361 | 20231026 | 132900 | 4577234940 | 13630 | 13640 | 13640 | 13620 | 81 |
| 362 | 20231026 | 132800 | 4576131440 | 13640 | 13630 | 13650 | 13630 | 423 |
| 363 | 20231026 | 132700 | 4570363780 | 13630 | 13630 | 13630 | 13630 | 3 |
| 364 | 20231026 | 132600 | 4570322890 | 13610 | 13620 | 13630 | 13610 | 2245 |
| 365 | 20231026 | 132500 | 4539752410 | 13630 | 13640 | 13640 | 13630 | 1612 |
| 366 | 20231026 | 132400 | 4517769640 | 13640 | 13660 | 13660 | 13640 | 2067 |
| 367 | 20231026 | 132300 | 4489556970 | 13660 | 13680 | 13680 | 13660 | 671 |
| 368 | 20231026 | 132200 | 4480383590 | 13680 | 13680 | 13680 | 13680 | 1121 |
| 369 | 20231026 | 132100 | 4465048310 | 13680 | 13690 | 13690 | 13680 | 646 |
| 370 | 20231026 | 132000 | 4456204590 | 13690 | 13690 | 13690 | 13690 | 0 |
| 371 | 20231026 | 131900 | 4456204590 | 13690 | 13700 | 13700 | 13690 | 1245 |
| 372 | 20231026 | 131800 | 4439154710 | 13700 | 13700 | 13700 | 13700 | 0 |
| 373 | 20231026 | 131700 | 4439154710 | 13700 | 13690 | 13700 | 13690 | 99 |
| 374 | 20231026 | 131600 | 4437799160 | 13700 | 13690 | 13700 | 13690 | 24 |
| 375 | 20231026 | 131500 | 4437470420 | 13700 | 13720 | 13720 | 13690 | 3739 |
| 376 | 20231026 | 131400 | 4386224240 | 13720 | 13720 | 13720 | 13720 | 4 |
| 377 | 20231026 | 131300 | 4386169360 | 13730 | 13730 | 13730 | 13730 | 1252 |
| 378 | 20231026 | 131200 | 4368979400 | 13740 | 13740 | 13740 | 13730 | 120 |
| 379 | 20231026 | 131100 | 4367331600 | 13730 | 13730 | 13730 | 13730 | 21 |
| 380 | 20231026 | 131000 | 4367043270 | 13730 | 13730 | 13730 | 13730 | 125 |
| 381 | 20231026 | 130900 | 4365327020 | 13730 | 13710 | 13730 | 13710 | 770 |
| 382 | 20231026 | 130800 | 4354759860 | 13710 | 13710 | 13710 | 13710 | 155 |
| 383 | 20231026 | 130700 | 4352634810 | 13700 | 13730 | 13730 | 13700 | 1236 |
| 384 | 20231026 | 130600 | 4335679960 | 13720 | 13720 | 13730 | 13720 | 214 |
| 385 | 20231026 | 130500 | 4332743840 | 13730 | 13750 | 13750 | 13730 | 4773 |
| 386 | 20231026 | 130400 | 4267130940 | 13750 | 13760 | 13760 | 13750 | 1040 |
| 387 | 20231026 | 130300 | 4252820590 | 13760 | 13760 | 13760 | 13760 | 0 |
| 388 | 20231026 | 130200 | 4252820590 | 13760 | 13770 | 13770 | 13760 | 717 |
| 389 | 20231026 | 130100 | 4242952500 | 13780 | 13790 | 13790 | 13770 | 637 |
| 390 | 20231026 | 130000 | 4234172960 | 13790 | 13800 | 13800 | 13780 | 156 |
| 391 | 20231026 | 125900 | 4232023210 | 13770 | 13790 | 13790 | 13770 | 1082 |
| 392 | 20231026 | 125800 | 4217114450 | 13790 | 13780 | 13790 | 13780 | 177 |
| 393 | 20231026 | 125700 | 4214673920 | 13770 | 13780 | 13780 | 13770 | 128 |
| 394 | 20231026 | 125600 | 4212910110 | 13780 | 13800 | 13810 | 13780 | 781 |
| 395 | 20231026 | 125500 | 4202140790 | 13800 | 13840 | 13840 | 13800 | 1094 |
| 396 | 20231026 | 125400 | 4187002780 | 13840 | 13810 | 13840 | 13810 | 6084 |
| 397 | 20231026 | 125300 | 4102970120 | 13810 | 13810 | 13810 | 13810 | 35 |
| 398 | 20231026 | 125200 | 4102486770 | 13800 | 13800 | 13800 | 13800 | 3 |
| 399 | 20231026 | 125100 | 4102445370 | 13800 | 13800 | 13800 | 13790 | 446 |
| 400 | 20231026 | 125000 | 4096290930 | 13810 | 13810 | 13810 | 13810 | 25 |
| 401 | 20231026 | 124900 | 4095945680 | 13810 | 13800 | 13810 | 13800 | 11 |
| 402 | 20231026 | 124800 | 4095793780 | 13800 | 13800 | 13800 | 13800 | 55 |
| 403 | 20231026 | 124700 | 4095034780 | 13800 | 13810 | 13810 | 13800 | 336 |
| 404 | 20231026 | 124600 | 4090395120 | 13810 | 13790 | 13810 | 13790 | 220 |
| 405 | 20231026 | 124500 | 4087361260 | 13790 | 13780 | 13790 | 13780 | 141 |
| 406 | 20231026 | 124400 | 4085418270 | 13770 | 13780 | 13780 | 13770 | 111 |
| 407 | 20231026 | 124300 | 4083888790 | 13780 | 13780 | 13780 | 13770 | 120 |
| 408 | 20231026 | 124200 | 4082236220 | 13790 | 13820 | 13820 | 13790 | 723 |
| 409 | 20231026 | 124100 | 4072254250 | 13810 | 13810 | 13810 | 13810 | 41 |
| 410 | 20231026 | 124000 | 4071688040 | 13810 | 13840 | 13840 | 13810 | 773 |
| 411 | 20231026 | 123900 | 4060999830 | 13840 | 13800 | 13840 | 13800 | 5587 |
| 412 | 20231026 | 123800 | 3983868150 | 13800 | 13810 | 13810 | 13800 | 695 |
| 413 | 20231026 | 123700 | 3974272130 | 13810 | 13790 | 13830 | 13790 | 1110 |
| 414 | 20231026 | 123600 | 3958939750 | 13780 | 13760 | 13780 | 13760 | 265 |
| 415 | 20231026 | 123500 | 3955290310 | 13760 | 13750 | 13780 | 13750 | 5132 |
| 416 | 20231026 | 123400 | 3884724300 | 13750 | 13750 | 13750 | 13750 | 5000 |
| 417 | 20231026 | 123300 | 3815974300 | 13750 | 13770 | 13770 | 13750 | 2152 |
| 418 | 20231026 | 123200 | 3786380050 | 13760 | 13770 | 13770 | 13760 | 238 |
| 419 | 20231026 | 123100 | 3783105120 | 13770 | 13790 | 13790 | 13760 | 459 |
| 420 | 20231026 | 123000 | 3776786230 | 13790 | 13800 | 13800 | 13780 | 710 |
| 421 | 20231026 | 122900 | 3766988300 | 13790 | 13780 | 13790 | 13780 | 622 |
| 422 | 20231026 | 122800 | 3758415110 | 13780 | 13780 | 13780 | 13780 | 200 |
| 423 | 20231026 | 122700 | 3755659110 | 13780 | 13770 | 13780 | 13770 | 165 |
| 424 | 20231026 | 122600 | 3753387050 | 13770 | 13760 | 13770 | 13760 | 126 |
| 425 | 20231026 | 122500 | 3751653180 | 13760 | 13750 | 13760 | 13750 | 1119 |
| 426 | 20231026 | 122400 | 3736261930 | 13740 | 13750 | 13750 | 13740 | 553 |
| 427 | 20231026 | 122300 | 3728663180 | 13740 | 13730 | 13750 | 13730 | 864 |
| 428 | 20231026 | 122200 | 3716792730 | 13730 | 13730 | 13730 | 13730 | 88 |
| 429 | 20231026 | 122100 | 3715584490 | 13740 | 13730 | 13740 | 13730 | 8 |
| 430 | 20231026 | 122000 | 3715474590 | 13730 | 13710 | 13730 | 13710 | 453 |
| 431 | 20231026 | 121900 | 3709260140 | 13710 | 13710 | 13720 | 13710 | 433 |
| 432 | 20231026 | 121800 | 3703323390 | 13710 | 13700 | 13710 | 13700 | 279 |
| 433 | 20231026 | 121700 | 3699500840 | 13700 | 13730 | 13730 | 13700 | 140 |
| 434 | 20231026 | 121600 | 3697581420 | 13730 | 13700 | 13730 | 13700 | 129 |
| 435 | 20231026 | 121500 | 3695811010 | 13710 | 13710 | 13720 | 13710 | 183 |
| 436 | 20231026 | 121400 | 3693302050 | 13710 | 13730 | 13730 | 13710 | 53 |
| 437 | 20231026 | 121300 | 3692574580 | 13730 | 13730 | 13740 | 13720 | 404 |
| 438 | 20231026 | 121200 | 3687027930 | 13750 | 13760 | 13760 | 13740 | 921 |
| 439 | 20231026 | 121100 | 3674357380 | 13760 | 13760 | 13760 | 13760 | 0 |
| 440 | 20231026 | 121000 | 3674357380 | 13760 | 13760 | 13760 | 13760 | 0 |
| 441 | 20231026 | 120900 | 3674357380 | 13760 | 13720 | 13760 | 13720 | 807 |
| 442 | 20231026 | 120800 | 3663284500 | 13720 | 13710 | 13720 | 13710 | 115 |
| 443 | 20231026 | 120700 | 3661706940 | 13710 | 13710 | 13710 | 13710 | 93 |
| 444 | 20231026 | 120600 | 3660431910 | 13720 | 13730 | 13730 | 13700 | 2389 |
| 445 | 20231026 | 120500 | 3627665200 | 13730 | 13740 | 13740 | 13730 | 121 |
| 446 | 20231026 | 120400 | 3626003650 | 13740 | 13740 | 13740 | 13740 | 117 |
| 447 | 20231026 | 120300 | 3624396070 | 13770 | 13740 | 13770 | 13740 | 39 |
| 448 | 20231026 | 120200 | 3623859910 | 13740 | 13750 | 13750 | 13740 | 32 |
| 449 | 20231026 | 120100 | 3623420130 | 13760 | 13740 | 13780 | 13740 | 190 |
| 450 | 20231026 | 120000 | 3620804170 | 13740 | 13750 | 13750 | 13740 | 839 |
| 451 | 20231026 | 115900 | 3609269350 | 13750 | 13740 | 13760 | 13740 | 349 |
| 452 | 20231026 | 115800 | 3604470540 | 13740 | 13770 | 13770 | 13740 | 1282 |
| 453 | 20231026 | 115700 | 3586847930 | 13770 | 13770 | 13770 | 13770 | 159 |
| 454 | 20231026 | 115600 | 3584658500 | 13770 | 13790 | 13790 | 13770 | 185 |
| 455 | 20231026 | 115500 | 3582109430 | 13790 | 13790 | 13790 | 13790 | 359 |
| 456 | 20231026 | 115400 | 3577158820 | 13790 | 13790 | 13790 | 13760 | 394 |
| 457 | 20231026 | 115300 | 3571727750 | 13800 | 13800 | 13800 | 13800 | 188 |
| 458 | 20231026 | 115200 | 3569133350 | 13800 | 13800 | 13800 | 13800 | 200 |
| 459 | 20231026 | 115100 | 3566373350 | 13830 | 13830 | 13830 | 13820 | 860 |
| 460 | 20231026 | 115000 | 3554487660 | 13830 | 13860 | 13860 | 13830 | 177 |
| 461 | 20231026 | 114900 | 3552039090 | 13860 | 13870 | 13870 | 13860 | 31 |
| 462 | 20231026 | 114800 | 3551609320 | 13820 | 13870 | 13870 | 13810 | 607 |
| 463 | 20231026 | 114700 | 3543216730 | 13830 | 13870 | 13870 | 13750 | 2591 |
| 464 | 20231026 | 114600 | 3507469990 | 13860 | 13880 | 13900 | 13860 | 231 |
| 465 | 20231026 | 114500 | 3504264660 | 13880 | 13810 | 13900 | 13810 | 2508 |
| 466 | 20231026 | 114400 | 3469483390 | 13800 | 13810 | 13810 | 13800 | 107 |
| 467 | 20231026 | 114300 | 3468005790 | 13800 | 13800 | 13800 | 13800 | 744 |
| 468 | 20231026 | 114200 | 3457738590 | 13770 | 13800 | 13860 | 13770 | 1183 |
| 469 | 20231026 | 114100 | 3441410610 | 13770 | 13760 | 13850 | 13760 | 1336 |
| 470 | 20231026 | 114000 | 3422966030 | 13760 | 13770 | 13810 | 13760 | 1764 |
| 471 | 20231026 | 113900 | 3398640430 | 13770 | 13770 | 13770 | 13750 | 315 |
| 472 | 20231026 | 113800 | 3394303260 | 13760 | 13770 | 13780 | 13760 | 351 |
| 473 | 20231026 | 113700 | 3389467250 | 13780 | 13780 | 13780 | 13780 | 252 |
| 474 | 20231026 | 113600 | 3385994690 | 13780 | 13750 | 13780 | 13750 | 441 |
| 475 | 20231026 | 113500 | 3379926690 | 13750 | 13730 | 13750 | 13730 | 11 |
| 476 | 20231026 | 113400 | 3379775460 | 13730 | 13750 | 13750 | 13720 | 731 |
| 477 | 20231026 | 113300 | 3369739940 | 13740 | 13720 | 13750 | 13720 | 317 |
| 478 | 20231026 | 113200 | 3365386390 | 13720 | 13730 | 13730 | 13720 | 288 |
| 479 | 20231026 | 113100 | 3361434750 | 13720 | 13720 | 13720 | 13700 | 244 |
| 480 | 20231026 | 113000 | 3358088020 | 13700 | 13730 | 13730 | 13700 | 27 |
| 481 | 20231026 | 112900 | 3357718010 | 13730 | 13700 | 13730 | 13700 | 210 |
| 482 | 20231026 | 112800 | 3354838400 | 13700 | 13730 | 13730 | 13700 | 3103 |
| 483 | 20231026 | 112700 | 3312327270 | 13700 | 13760 | 13760 | 13700 | 7107 |
| 484 | 20231026 | 112600 | 3214926550 | 13760 | 13750 | 13760 | 13730 | 267 |
| 485 | 20231026 | 112500 | 3211257870 | 13740 | 13760 | 13760 | 13740 | 384 |
| 486 | 20231026 | 112400 | 3205981230 | 13760 | 13730 | 13760 | 13730 | 1131 |
| 487 | 20231026 | 112300 | 3190440570 | 13730 | 13730 | 13730 | 13730 | 219 |
| 488 | 20231026 | 112200 | 3187433700 | 13730 | 13710 | 13730 | 13710 | 164 |
| 489 | 20231026 | 112100 | 3185182010 | 13730 | 13740 | 13740 | 13720 | 311 |
| 490 | 20231026 | 112000 | 3180912310 | 13740 | 13730 | 13740 | 13730 | 161 |
| 491 | 20231026 | 111900 | 3178701760 | 13710 | 13710 | 13730 | 13710 | 548 |
| 492 | 20231026 | 111800 | 3171188280 | 13750 | 13710 | 13750 | 13710 | 1737 |
| 493 | 20231026 | 111700 | 3147344030 | 13730 | 13720 | 13730 | 13710 | 609 |
| 494 | 20231026 | 111600 | 3138988960 | 13680 | 13700 | 13730 | 13670 | 780 |
| 495 | 20231026 | 111500 | 3128306020 | 13660 | 13710 | 13720 | 13660 | 4087 |
| 496 | 20231026 | 111400 | 3072389650 | 13710 | 13720 | 13730 | 13710 | 514 |
| 497 | 20231026 | 111300 | 3065337110 | 13720 | 13700 | 13720 | 13700 | 122 |
| 498 | 20231026 | 111200 | 3063665290 | 13700 | 13720 | 13720 | 13700 | 111 |
| 499 | 20231026 | 111100 | 3062143080 | 13720 | 13730 | 13750 | 13700 | 4148 |
| 500 | 20231026 | 111000 | 3005277130 | 13750 | 13740 | 13750 | 13720 | 1026 |
| 501 | 20231026 | 110900 | 2991188520 | 13740 | 13750 | 13790 | 13740 | 934 |
| 502 | 20231026 | 110800 | 2978338800 | 13750 | 13770 | 13770 | 13750 | 2178 |
| 503 | 20231026 | 110700 | 2948382290 | 13790 | 13800 | 13800 | 13780 | 4965 |
| 504 | 20231026 | 110600 | 2879922360 | 13800 | 13810 | 13810 | 13800 | 171 |
| 505 | 20231026 | 110500 | 2877561100 | 13800 | 13790 | 13800 | 13790 | 2750 |
| 506 | 20231026 | 110400 | 2839618600 | 13830 | 13800 | 13830 | 13780 | 970 |
| 507 | 20231026 | 110300 | 2826234590 | 13800 | 13800 | 13810 | 13800 | 156 |
| 508 | 20231026 | 110200 | 2824081270 | 13820 | 13830 | 13830 | 13800 | 229 |
| 509 | 20231026 | 110100 | 2820918800 | 13830 | 13840 | 13840 | 13830 | 43 |
| 510 | 20231026 | 110000 | 2820324100 | 13840 | 13800 | 13840 | 13790 | 485 |
| 511 | 20231026 | 105900 | 2813615350 | 13840 | 13800 | 13840 | 13790 | 144 |
| 512 | 20231026 | 105800 | 2811626690 | 13780 | 13790 | 13800 | 13770 | 2688 |
| 513 | 20231026 | 105700 | 2774538040 | 13800 | 13810 | 13820 | 13800 | 1423 |
| 514 | 20231026 | 105600 | 2754896980 | 13810 | 13840 | 13840 | 13810 | 2157 |
| 515 | 20231026 | 105500 | 2725093820 | 13840 | 13850 | 13860 | 13830 | 1865 |
| 516 | 20231026 | 105400 | 2699287900 | 13860 | 13850 | 13860 | 13850 | 1548 |
| 517 | 20231026 | 105300 | 2677846740 | 13860 | 13870 | 13870 | 13860 | 307 |
| 518 | 20231026 | 105200 | 2673590690 | 13870 | 13950 | 13950 | 13870 | 2498 |
| 519 | 20231026 | 105100 | 2638881610 | 13950 | 13960 | 13960 | 13950 | 1195 |
| 520 | 20231026 | 105000 | 2622205910 | 13960 | 13960 | 13960 | 13960 | 100 |
| 521 | 20231026 | 104900 | 2620809910 | 13960 | 13960 | 13960 | 13960 | 558 |
| 522 | 20231026 | 104800 | 2613020230 | 13970 | 13980 | 13980 | 13960 | 548 |
| 523 | 20231026 | 104700 | 2605367740 | 13980 | 13990 | 13990 | 13970 | 821 |
| 524 | 20231026 | 104600 | 2593882680 | 13990 | 14000 | 14000 | 13970 | 1363 |
| 525 | 20231026 | 104500 | 2574826770 | 13990 | 14000 | 14010 | 13990 | 566 |
| 526 | 20231026 | 104400 | 2566906690 | 14020 | 14000 | 14020 | 13990 | 1012 |
| 527 | 20231026 | 104300 | 2552738600 | 14020 | 14020 | 14020 | 13990 | 2440 |
| 528 | 20231026 | 104200 | 2518573310 | 14040 | 14030 | 14040 | 14010 | 1430 |
| 529 | 20231026 | 104100 | 2498527400 | 14030 | 14010 | 14030 | 14000 | 1773 |
| 530 | 20231026 | 104000 | 2473683310 | 14000 | 13990 | 14000 | 13970 | 5566 |
| 531 | 20231026 | 103900 | 2395811390 | 14000 | 13970 | 14000 | 13950 | 3611 |
| 532 | 20231026 | 103800 | 2345334860 | 13960 | 13990 | 13990 | 13940 | 2822 |
| 533 | 20231026 | 103700 | 2305886010 | 13930 | 13960 | 13980 | 13930 | 2241 |
| 534 | 20231026 | 103600 | 2274587550 | 13960 | 13900 | 13960 | 13890 | 3479 |
| 535 | 20231026 | 103500 | 2226185080 | 13900 | 13890 | 13900 | 13890 | 298 |
| 536 | 20231026 | 103400 | 2222044700 | 13890 | 13860 | 13900 | 13850 | 813 |
| 537 | 20231026 | 103300 | 2210763250 | 13860 | 13860 | 13880 | 13860 | 66 |
| 538 | 20231026 | 103200 | 2209848050 | 13880 | 13900 | 13900 | 13860 | 95 |
| 539 | 20231026 | 103100 | 2208529850 | 13900 | 13860 | 13900 | 13860 | 1041 |
| 540 | 20231026 | 103000 | 2194068100 | 13850 | 13880 | 13880 | 13850 | 311 |
| 541 | 20231026 | 102900 | 2189757890 | 13870 | 13890 | 13890 | 13870 | 137 |
| 542 | 20231026 | 102800 | 2187855890 | 13900 | 13890 | 13900 | 13890 | 233 |
| 543 | 20231026 | 102700 | 2184619230 | 13900 | 13930 | 13930 | 13900 | 984 |
| 544 | 20231026 | 102600 | 2170929150 | 13940 | 13950 | 13950 | 13940 | 708 |
| 545 | 20231026 | 102500 | 2161055610 | 13950 | 13960 | 13960 | 13940 | 784 |
| 546 | 20231026 | 102400 | 2150115500 | 13950 | 13940 | 13960 | 13940 | 243 |
| 547 | 20231026 | 102300 | 2146725570 | 13940 | 13980 | 13980 | 13940 | 1166 |
| 548 | 20231026 | 102200 | 2130441090 | 13980 | 13980 | 13980 | 13980 | 671 |
| 549 | 20231026 | 102100 | 2121060510 | 13980 | 13950 | 13990 | 13950 | 4272 |
| 550 | 20231026 | 102000 | 2061400650 | 13950 | 13900 | 13970 | 13900 | 5829 |
| 551 | 20231026 | 101900 | 1980227800 | 13900 | 13890 | 13900 | 13880 | 2561 |
| 552 | 20231026 | 101800 | 1944658600 | 13880 | 13860 | 13880 | 13850 | 1497 |
| 553 | 20231026 | 101700 | 1923900940 | 13880 | 13880 | 13880 | 13850 | 73 |
| 554 | 20231026 | 101600 | 1922888980 | 13860 | 13890 | 13890 | 13860 | 1097 |
| 555 | 20231026 | 101500 | 1907681810 | 13880 | 13820 | 13880 | 13810 | 2468 |
| 556 | 20231026 | 101400 | 1873510160 | 13810 | 13830 | 13830 | 13810 | 312 |
| 557 | 20231026 | 101300 | 1869201200 | 13830 | 13800 | 13830 | 13800 | 441 |
| 558 | 20231026 | 101200 | 1863108940 | 13800 | 13790 | 13800 | 13780 | 624 |
| 559 | 20231026 | 101100 | 1854506760 | 13810 | 13810 | 13810 | 13800 | 1739 |
| 560 | 20231026 | 101000 | 1830503510 | 13810 | 13810 | 13820 | 13810 | 1247 |
| 561 | 20231026 | 100900 | 1813279980 | 13810 | 13830 | 13830 | 13810 | 871 |
| 562 | 20231026 | 100800 | 1801245950 | 13830 | 13820 | 13840 | 13820 | 823 |
| 563 | 20231026 | 100700 | 1789865680 | 13820 | 13830 | 13840 | 13810 | 339 |
| 564 | 20231026 | 100600 | 1785179020 | 13830 | 13830 | 13830 | 13830 | 21 |
| 565 | 20231026 | 100500 | 1784888590 | 13830 | 13850 | 13850 | 13830 | 457 |
| 566 | 20231026 | 100400 | 1778559550 | 13850 | 13850 | 13860 | 13850 | 644 |
| 567 | 20231026 | 100300 | 1769638960 | 13850 | 13840 | 13860 | 13830 | 165 |
| 568 | 20231026 | 100200 | 1767353300 | 13870 | 13830 | 13890 | 13830 | 2722 |
| 569 | 20231026 | 100100 | 1729622450 | 13810 | 13820 | 13820 | 13800 | 1221 |
| 570 | 20231026 | 100000 | 1712770780 | 13810 | 13800 | 13850 | 13800 | 347 |
| 571 | 20231026 | 095900 | 1707976780 | 13800 | 13800 | 13800 | 13780 | 224 |
| 572 | 20231026 | 095800 | 1704886530 | 13790 | 13810 | 13810 | 13790 | 1638 |
| 573 | 20231026 | 095700 | 1682280900 | 13820 | 13830 | 13830 | 13820 | 418 |
| 574 | 20231026 | 095600 | 1676500040 | 13840 | 13840 | 13870 | 13840 | 229 |
| 575 | 20231026 | 095500 | 1673324680 | 13840 | 13870 | 13870 | 13840 | 3541 |
| 576 | 20231026 | 095400 | 1624245210 | 13870 | 13870 | 13870 | 13870 | 115 |
| 577 | 20231026 | 095300 | 1622650160 | 13870 | 13870 | 13890 | 13870 | 2208 |
| 578 | 20231026 | 095200 | 1591995280 | 13870 | 13870 | 13880 | 13840 | 1367 |
| 579 | 20231026 | 095100 | 1573047460 | 13870 | 13840 | 13870 | 13840 | 472 |
| 580 | 20231026 | 095000 | 1566506120 | 13840 | 13820 | 13850 | 13800 | 677 |
| 581 | 20231026 | 094900 | 1557148280 | 13810 | 13770 | 13840 | 13770 | 2803 |
| 582 | 20231026 | 094800 | 1518472500 | 13770 | 13790 | 13790 | 13770 | 372 |
| 583 | 20231026 | 094700 | 1513343820 | 13790 | 13800 | 13800 | 13790 | 465 |
| 584 | 20231026 | 094600 | 1506931180 | 13790 | 13800 | 13800 | 13780 | 430 |
| 585 | 20231026 | 094500 | 1501005160 | 13790 | 13840 | 13840 | 13790 | 697 |
| 586 | 20231026 | 094400 | 1491376920 | 13840 | 13870 | 13870 | 13830 | 216 |
| 587 | 20231026 | 094300 | 1488385900 | 13830 | 13840 | 13840 | 13820 | 759 |
| 588 | 20231026 | 094200 | 1477890480 | 13840 | 13850 | 13880 | 13840 | 669 |
| 589 | 20231026 | 094100 | 1468622510 | 13850 | 13830 | 13850 | 13830 | 456 |
| 590 | 20231026 | 094000 | 1462312660 | 13830 | 13810 | 13830 | 13810 | 266 |
| 591 | 20231026 | 093900 | 1458635470 | 13840 | 13800 | 13840 | 13790 | 902 |
| 592 | 20231026 | 093800 | 1446169930 | 13780 | 13760 | 13820 | 13760 | 278 |
| 593 | 20231026 | 093700 | 1442333880 | 13760 | 13730 | 13800 | 13720 | 702 |
| 594 | 20231026 | 093600 | 1432672040 | 13700 | 13740 | 13740 | 13700 | 2421 |
| 595 | 20231026 | 093500 | 1399464140 | 13740 | 13760 | 13770 | 13740 | 947 |
| 596 | 20231026 | 093400 | 1386438420 | 13770 | 13790 | 13790 | 13760 | 361 |
| 597 | 20231026 | 093300 | 1381463700 | 13780 | 13800 | 13820 | 13780 | 930 |
| 598 | 20231026 | 093200 | 1368637580 | 13840 | 13790 | 13840 | 13790 | 1063 |
| 599 | 20231026 | 093100 | 1353961230 | 13790 | 13790 | 13800 | 13790 | 17 |
| 600 | 20231026 | 093000 | 1353726740 | 13790 | 13830 | 13830 | 13790 | 1167 |
| 601 | 20231026 | 092900 | 1337621370 | 13820 | 13820 | 13850 | 13820 | 118 |
| 602 | 20231026 | 092800 | 1335989370 | 13820 | 13800 | 13840 | 13790 | 420 |
| 603 | 20231026 | 092700 | 1330186150 | 13800 | 13770 | 13800 | 13760 | 737 |
| 604 | 20231026 | 092600 | 1320023240 | 13760 | 13770 | 13770 | 13760 | 1274 |
| 605 | 20231026 | 092500 | 1302486730 | 13800 | 13800 | 13810 | 13780 | 1290 |
| 606 | 20231026 | 092400 | 1284694000 | 13820 | 13850 | 13870 | 13800 | 677 |
| 607 | 20231026 | 092300 | 1275335040 | 13880 | 13870 | 13900 | 13870 | 4912 |
| 608 | 20231026 | 092200 | 1207153640 | 13870 | 13860 | 13870 | 13860 | 456 |
| 609 | 20231026 | 092100 | 1200830320 | 13870 | 13830 | 13880 | 13830 | 430 |
| 610 | 20231026 | 092000 | 1194868160 | 13840 | 13880 | 13880 | 13830 | 1453 |
| 611 | 20231026 | 091900 | 1174709340 | 13890 | 13800 | 13890 | 13780 | 6262 |
| 612 | 20231026 | 091800 | 1088216720 | 13800 | 13810 | 13820 | 13800 | 1267 |
| 613 | 20231026 | 091700 | 1070720760 | 13810 | 13830 | 13830 | 13780 | 1126 |
| 614 | 20231026 | 091600 | 1055188280 | 13830 | 13900 | 13900 | 13830 | 2901 |
| 615 | 20231026 | 091500 | 1015027740 | 13910 | 13900 | 13940 | 13880 | 3492 |
| 616 | 20231026 | 091400 | 966460190 | 13880 | 13890 | 13910 | 13830 | 3555 |
| 617 | 20231026 | 091300 | 917153720 | 13880 | 13850 | 13900 | 13850 | 4025 |
| 618 | 20231026 | 091200 | 861261370 | 13840 | 13760 | 13840 | 13750 | 3148 |
| 619 | 20231026 | 091100 | 817799970 | 13760 | 13770 | 13800 | 13720 | 2715 |
| 620 | 20231026 | 091000 | 780462980 | 13800 | 13780 | 13820 | 13750 | 3801 |
| 621 | 20231026 | 090900 | 728063520 | 13790 | 13730 | 13820 | 13730 | 4075 |
| 622 | 20231026 | 090800 | 671964080 | 13720 | 13690 | 13730 | 13660 | 3194 |
| 623 | 20231026 | 090700 | 628303300 | 13690 | 13600 | 13690 | 13580 | 4116 |
| 624 | 20231026 | 090600 | 572207390 | 13600 | 13610 | 13640 | 13600 | 750 |
| 625 | 20231026 | 090500 | 562006200 | 13650 | 13640 | 13650 | 13590 | 3201 |
| 626 | 20231026 | 090400 | 518387170 | 13650 | 13540 | 13650 | 13520 | 6816 |
| 627 | 20231026 | 090300 | 425857400 | 13540 | 13660 | 13670 | 13540 | 5464 |
| 628 | 20231026 | 090200 | 351423830 | 13660 | 13480 | 13670 | 13480 | 6083 |
| 629 | 20231026 | 090100 | 268740710 | 13380 | 13350 | 13480 | 13350 | 4079 |
| 630 | 20231026 | 090000 | 214016630 | 13350 | 13480 | 13480 | 13350 | 15900 |