32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 190700 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 2498 |
| 3 | 20231027 | 190600 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 4 | 20231027 | 190500 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 5 | 20231027 | 190400 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 6 | 20231027 | 190300 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 7 | 20231027 | 190200 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 8 | 20231027 | 190100 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 9 | 20231027 | 190000 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 10 | 20231027 | 185900 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 11 | 20231027 | 185800 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 12 | 20231027 | 185700 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 13 | 20231027 | 185600 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 14 | 20231027 | 185500 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 15 | 20231027 | 185400 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 16 | 20231027 | 185300 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 17 | 20231027 | 185200 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 18 | 20231027 | 185100 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 19 | 20231027 | 185000 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 20 | 20231027 | 184900 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 21 | 20231027 | 184800 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 22 | 20231027 | 184700 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 23 | 20231027 | 184600 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 24 | 20231027 | 184500 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 25 | 20231027 | 184400 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 26 | 20231027 | 184300 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 27 | 20231027 | 184200 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 28 | 20231027 | 184100 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 29 | 20231027 | 184000 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 30 | 20231027 | 183900 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 31 | 20231027 | 183800 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 32 | 20231027 | 183700 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 2498 |
| 33 | 20231027 | 183600 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 34 | 20231027 | 183500 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 35 | 20231027 | 183400 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 36 | 20231027 | 183300 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 37 | 20231027 | 183200 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 38 | 20231027 | 183100 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 39 | 20231027 | 183000 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 40 | 20231027 | 182900 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 41 | 20231027 | 182800 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 42 | 20231027 | 182700 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 43 | 20231027 | 182600 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 44 | 20231027 | 182500 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 45 | 20231027 | 182400 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 46 | 20231027 | 182300 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 47 | 20231027 | 182200 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 48 | 20231027 | 182100 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 49 | 20231027 | 182000 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 50 | 20231027 | 181900 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 51 | 20231027 | 181800 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 52 | 20231027 | 181700 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 53 | 20231027 | 181600 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 54 | 20231027 | 181500 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 55 | 20231027 | 181400 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 56 | 20231027 | 181300 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 57 | 20231027 | 181200 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 58 | 20231027 | 181100 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 59 | 20231027 | 181000 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 60 | 20231027 | 180900 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 61 | 20231027 | 180800 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 62 | 20231027 | 180700 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 2498 |
| 63 | 20231027 | 180600 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 64 | 20231027 | 180500 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 65 | 20231027 | 180400 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 66 | 20231027 | 180300 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 67 | 20231027 | 180200 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 68 | 20231027 | 180100 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 69 | 20231027 | 180000 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 70 | 20231027 | 175900 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 71 | 20231027 | 175800 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 72 | 20231027 | 175700 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 73 | 20231027 | 175600 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 74 | 20231027 | 175500 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 75 | 20231027 | 175400 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 76 | 20231027 | 175300 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 77 | 20231027 | 175200 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 78 | 20231027 | 175100 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 79 | 20231027 | 175000 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 80 | 20231027 | 174900 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 81 | 20231027 | 174800 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 82 | 20231027 | 174700 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 83 | 20231027 | 174600 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 84 | 20231027 | 174500 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 85 | 20231027 | 174400 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 86 | 20231027 | 174300 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 87 | 20231027 | 174200 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 88 | 20231027 | 174100 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 89 | 20231027 | 174000 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 90 | 20231027 | 173900 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 91 | 20231027 | 173800 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 92 | 20231027 | 173700 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 2498 |
| 93 | 20231027 | 173600 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 94 | 20231027 | 173500 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 95 | 20231027 | 173400 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 96 | 20231027 | 173300 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 97 | 20231027 | 173200 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 98 | 20231027 | 173100 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 99 | 20231027 | 173000 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 100 | 20231027 | 172900 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 101 | 20231027 | 172800 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 102 | 20231027 | 172700 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 103 | 20231027 | 172600 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 104 | 20231027 | 172500 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 105 | 20231027 | 172400 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 106 | 20231027 | 172300 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 107 | 20231027 | 172200 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 108 | 20231027 | 172100 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 109 | 20231027 | 172000 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 110 | 20231027 | 171900 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 111 | 20231027 | 171800 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 112 | 20231027 | 171700 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 113 | 20231027 | 171600 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 114 | 20231027 | 171500 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 115 | 20231027 | 171400 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 116 | 20231027 | 171300 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 117 | 20231027 | 171200 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 118 | 20231027 | 171100 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 119 | 20231027 | 171000 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 120 | 20231027 | 170900 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 121 | 20231027 | 170800 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 122 | 20231027 | 170700 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 2498 |
| 123 | 20231027 | 170600 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 124 | 20231027 | 170500 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 125 | 20231027 | 170400 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 126 | 20231027 | 170300 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 127 | 20231027 | 170200 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 128 | 20231027 | 170100 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 129 | 20231027 | 170000 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 130 | 20231027 | 165900 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 131 | 20231027 | 165800 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 132 | 20231027 | 165700 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 133 | 20231027 | 165600 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 134 | 20231027 | 165500 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 135 | 20231027 | 165400 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 136 | 20231027 | 165300 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 137 | 20231027 | 165200 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 138 | 20231027 | 165100 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 139 | 20231027 | 165000 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 140 | 20231027 | 164900 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 141 | 20231027 | 164800 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 142 | 20231027 | 164700 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 143 | 20231027 | 164600 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 144 | 20231027 | 164500 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 145 | 20231027 | 164400 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 146 | 20231027 | 164300 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 147 | 20231027 | 164200 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 148 | 20231027 | 164100 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 149 | 20231027 | 164000 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 150 | 20231027 | 163900 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 151 | 20231027 | 163800 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 152 | 20231027 | 163700 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 2498 |
| 153 | 20231027 | 163600 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 154 | 20231027 | 163500 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 155 | 20231027 | 163400 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 156 | 20231027 | 163300 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 157 | 20231027 | 163200 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 158 | 20231027 | 163100 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 159 | 20231027 | 163000 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 160 | 20231027 | 162900 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 161 | 20231027 | 162800 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 162 | 20231027 | 162700 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 163 | 20231027 | 162600 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 164 | 20231027 | 162500 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 165 | 20231027 | 162400 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 166 | 20231027 | 162300 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 167 | 20231027 | 162200 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 168 | 20231027 | 162100 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 169 | 20231027 | 162000 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 170 | 20231027 | 161900 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 171 | 20231027 | 161800 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 172 | 20231027 | 161700 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 173 | 20231027 | 161600 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 174 | 20231027 | 161500 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 175 | 20231027 | 161400 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 176 | 20231027 | 161300 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 177 | 20231027 | 161200 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 178 | 20231027 | 161100 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 179 | 20231027 | 161000 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 180 | 20231027 | 160900 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 181 | 20231027 | 160800 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 182 | 20231027 | 160700 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 2498 |
| 183 | 20231027 | 160600 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 184 | 20231027 | 160500 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 185 | 20231027 | 160400 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 186 | 20231027 | 160300 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 187 | 20231027 | 160200 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 188 | 20231027 | 160100 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 189 | 20231027 | 160000 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 190 | 20231027 | 155900 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 191 | 20231027 | 155800 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 192 | 20231027 | 155700 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 193 | 20231027 | 155600 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 194 | 20231027 | 155500 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 195 | 20231027 | 155400 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 196 | 20231027 | 155300 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 197 | 20231027 | 155200 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 198 | 20231027 | 155100 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 199 | 20231027 | 155000 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 200 | 20231027 | 154900 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 201 | 20231027 | 154800 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 202 | 20231027 | 154700 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 203 | 20231027 | 154600 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 204 | 20231027 | 154500 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 205 | 20231027 | 154400 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 206 | 20231027 | 154300 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 207 | 20231027 | 154200 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 208 | 20231027 | 154100 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 209 | 20231027 | 154000 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 210 | 20231027 | 153900 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 211 | 20231027 | 153800 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 212 | 20231027 | 153700 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 2498 |
| 213 | 20231027 | 153600 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 214 | 20231027 | 153500 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 215 | 20231027 | 153400 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 216 | 20231027 | 153300 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 217 | 20231027 | 153200 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 218 | 20231027 | 153100 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 0 |
| 219 | 20231027 | 153000 | 3780822380 | 14530 | 14530 | 14530 | 14530 | 2498 |
| 220 | 20231027 | 152900 | 3744526440 | 14590 | 14590 | 14590 | 14590 | 0 |
| 221 | 20231027 | 152800 | 3744526440 | 14590 | 14590 | 14590 | 14590 | 0 |
| 222 | 20231027 | 152700 | 3744526440 | 14590 | 14590 | 14590 | 14590 | 0 |
| 223 | 20231027 | 152600 | 3744526440 | 14590 | 14590 | 14590 | 14590 | 0 |
| 224 | 20231027 | 152500 | 3744526440 | 14590 | 14590 | 14590 | 14590 | 0 |
| 225 | 20231027 | 152400 | 3744526440 | 14590 | 14590 | 14590 | 14590 | 0 |
| 226 | 20231027 | 152300 | 3744526440 | 14590 | 14590 | 14590 | 14590 | 0 |
| 227 | 20231027 | 152200 | 3744526440 | 14590 | 14590 | 14590 | 14590 | 0 |
| 228 | 20231027 | 152100 | 3744526440 | 14590 | 14590 | 14590 | 14590 | 0 |
| 229 | 20231027 | 152000 | 3744526440 | 14590 | 14590 | 14590 | 14590 | 0 |
| 230 | 20231027 | 151900 | 3744526440 | 14590 | 14530 | 14590 | 14520 | 1678 |
| 231 | 20231027 | 151800 | 3720119900 | 14550 | 14530 | 14550 | 14520 | 1455 |
| 232 | 20231027 | 151700 | 3698977490 | 14520 | 14550 | 14550 | 14520 | 1486 |
| 233 | 20231027 | 151600 | 3677381920 | 14550 | 14550 | 14550 | 14540 | 814 |
| 234 | 20231027 | 151500 | 3665539570 | 14550 | 14560 | 14560 | 14550 | 229 |
| 235 | 20231027 | 151400 | 3662207270 | 14550 | 14560 | 14560 | 14550 | 351 |
| 236 | 20231027 | 151300 | 3657099060 | 14570 | 14580 | 14580 | 14560 | 178 |
| 237 | 20231027 | 151200 | 3654506630 | 14560 | 14570 | 14580 | 14560 | 150 |
| 238 | 20231027 | 151100 | 3652321190 | 14570 | 14560 | 14570 | 14560 | 224 |
| 239 | 20231027 | 151000 | 3649057760 | 14570 | 14550 | 14570 | 14550 | 434 |
| 240 | 20231027 | 150900 | 3642742140 | 14550 | 14570 | 14570 | 14550 | 2464 |
| 241 | 20231027 | 150800 | 3606885150 | 14570 | 14580 | 14580 | 14570 | 200 |
| 242 | 20231027 | 150700 | 3603969450 | 14570 | 14570 | 14570 | 14560 | 1224 |
| 243 | 20231027 | 150600 | 3586143080 | 14570 | 14600 | 14600 | 14570 | 4074 |
| 244 | 20231027 | 150500 | 3526706950 | 14600 | 14600 | 14610 | 14600 | 534 |
| 245 | 20231027 | 150400 | 3518910350 | 14600 | 14620 | 14620 | 14600 | 20 |
| 246 | 20231027 | 150300 | 3518618290 | 14620 | 14600 | 14620 | 14600 | 46 |
| 247 | 20231027 | 150200 | 3517946090 | 14620 | 14620 | 14620 | 14620 | 10 |
| 248 | 20231027 | 150100 | 3517799890 | 14620 | 14610 | 14620 | 14610 | 366 |
| 249 | 20231027 | 150000 | 3512450730 | 14610 | 14610 | 14610 | 14610 | 710 |
| 250 | 20231027 | 145900 | 3502077630 | 14610 | 14620 | 14620 | 14610 | 205 |
| 251 | 20231027 | 145800 | 3499082550 | 14610 | 14610 | 14610 | 14590 | 375 |
| 252 | 20231027 | 145700 | 3493609280 | 14610 | 14610 | 14610 | 14610 | 177 |
| 253 | 20231027 | 145600 | 3491023310 | 14620 | 14610 | 14620 | 14590 | 970 |
| 254 | 20231027 | 145500 | 3476855910 | 14610 | 14620 | 14620 | 14610 | 252 |
| 255 | 20231027 | 145400 | 3473172290 | 14620 | 14620 | 14620 | 14620 | 516 |
| 256 | 20231027 | 145300 | 3465628370 | 14630 | 14630 | 14630 | 14620 | 349 |
| 257 | 20231027 | 145200 | 3460523660 | 14640 | 14640 | 14640 | 14640 | 1 |
| 258 | 20231027 | 145100 | 3460509020 | 14620 | 14630 | 14630 | 14620 | 156 |
| 259 | 20231027 | 145000 | 3458227500 | 14640 | 14630 | 14640 | 14630 | 454 |
| 260 | 20231027 | 144900 | 3451583280 | 14630 | 14620 | 14640 | 14620 | 201 |
| 261 | 20231027 | 144800 | 3448643100 | 14640 | 14660 | 14660 | 14640 | 484 |
| 262 | 20231027 | 144700 | 3441554950 | 14660 | 14680 | 14680 | 14660 | 14 |
| 263 | 20231027 | 144600 | 3441349650 | 14680 | 14680 | 14680 | 14680 | 2 |
| 264 | 20231027 | 144500 | 3441320290 | 14680 | 14680 | 14680 | 14680 | 0 |
| 265 | 20231027 | 144400 | 3441320290 | 14680 | 14680 | 14680 | 14680 | 136 |
| 266 | 20231027 | 144300 | 3439323810 | 14680 | 14650 | 14680 | 14650 | 311 |
| 267 | 20231027 | 144200 | 3434762620 | 14650 | 14620 | 14650 | 14620 | 194 |
| 268 | 20231027 | 144100 | 3431921520 | 14620 | 14620 | 14640 | 14620 | 324 |
| 269 | 20231027 | 144000 | 3427183300 | 14620 | 14590 | 14620 | 14590 | 303 |
| 270 | 20231027 | 143900 | 3422755950 | 14580 | 14590 | 14590 | 14570 | 97 |
| 271 | 20231027 | 143800 | 3421342040 | 14570 | 14570 | 14570 | 14570 | 388 |
| 272 | 20231027 | 143700 | 3415688880 | 14570 | 14570 | 14570 | 14570 | 11 |
| 273 | 20231027 | 143600 | 3415528610 | 14570 | 14570 | 14570 | 14570 | 292 |
| 274 | 20231027 | 143500 | 3411274170 | 14570 | 14580 | 14590 | 14570 | 618 |
| 275 | 20231027 | 143400 | 3402265220 | 14580 | 14590 | 14590 | 14580 | 125 |
| 276 | 20231027 | 143300 | 3400442440 | 14590 | 14590 | 14590 | 14590 | 1 |
| 277 | 20231027 | 143200 | 3400427850 | 14590 | 14600 | 14600 | 14590 | 1203 |
| 278 | 20231027 | 143100 | 3382867450 | 14600 | 14610 | 14610 | 14600 | 155 |
| 279 | 20231027 | 143000 | 3380604340 | 14610 | 14610 | 14610 | 14610 | 5 |
| 280 | 20231027 | 142900 | 3380531290 | 14610 | 14620 | 14630 | 14610 | 101 |
| 281 | 20231027 | 142800 | 3379055590 | 14610 | 14610 | 14610 | 14610 | 403 |
| 282 | 20231027 | 142700 | 3373167760 | 14610 | 14610 | 14650 | 14610 | 62 |
| 283 | 20231027 | 142600 | 3372261900 | 14640 | 14630 | 14640 | 14600 | 165 |
| 284 | 20231027 | 142500 | 3369849870 | 14620 | 14620 | 14620 | 14620 | 154 |
| 285 | 20231027 | 142400 | 3367598390 | 14580 | 14580 | 14580 | 14580 | 533 |
| 286 | 20231027 | 142300 | 3359827250 | 14580 | 14580 | 14580 | 14580 | 30 |
| 287 | 20231027 | 142200 | 3359389850 | 14580 | 14590 | 14620 | 14570 | 444 |
| 288 | 20231027 | 142100 | 3352915660 | 14620 | 14620 | 14620 | 14580 | 1173 |
| 289 | 20231027 | 142000 | 3335781390 | 14620 | 14620 | 14620 | 14620 | 693 |
| 290 | 20231027 | 141900 | 3325649730 | 14620 | 14630 | 14630 | 14620 | 293 |
| 291 | 20231027 | 141800 | 3321364140 | 14630 | 14630 | 14630 | 14630 | 121 |
| 292 | 20231027 | 141700 | 3319593910 | 14640 | 14630 | 14640 | 14630 | 58 |
| 293 | 20231027 | 141600 | 3318745230 | 14630 | 14640 | 14640 | 14630 | 61 |
| 294 | 20231027 | 141500 | 3317852200 | 14640 | 14640 | 14640 | 14640 | 72 |
| 295 | 20231027 | 141400 | 3316798120 | 14640 | 14640 | 14640 | 14640 | 15 |
| 296 | 20231027 | 141300 | 3316578520 | 14640 | 14620 | 14640 | 14620 | 622 |
| 297 | 20231027 | 141200 | 3307474460 | 14620 | 14610 | 14620 | 14600 | 184 |
| 298 | 20231027 | 141100 | 3304786130 | 14610 | 14600 | 14610 | 14600 | 112 |
| 299 | 20231027 | 141000 | 3303149930 | 14620 | 14620 | 14620 | 14600 | 283 |
| 300 | 20231027 | 140900 | 3299016280 | 14620 | 14620 | 14620 | 14620 | 5 |
| 301 | 20231027 | 140800 | 3298943180 | 14620 | 14620 | 14620 | 14620 | 25 |
| 302 | 20231027 | 140700 | 3298577680 | 14630 | 14630 | 14630 | 14630 | 861 |
| 303 | 20231027 | 140600 | 3285981250 | 14620 | 14620 | 14620 | 14610 | 226 |
| 304 | 20231027 | 140500 | 3282677250 | 14630 | 14630 | 14630 | 14630 | 50 |
| 305 | 20231027 | 140400 | 3281945750 | 14630 | 14580 | 14630 | 14580 | 5 |
| 306 | 20231027 | 140300 | 3281872650 | 14570 | 14570 | 14570 | 14570 | 0 |
| 307 | 20231027 | 140200 | 3281872650 | 14570 | 14580 | 14580 | 14570 | 561 |
| 308 | 20231027 | 140100 | 3273695830 | 14580 | 14600 | 14600 | 14580 | 85 |
| 309 | 20231027 | 140000 | 3272456210 | 14600 | 14580 | 14600 | 14570 | 556 |
| 310 | 20231027 | 135900 | 3264340190 | 14580 | 14580 | 14580 | 14580 | 287 |
| 311 | 20231027 | 135800 | 3260155730 | 14580 | 14590 | 14590 | 14580 | 435 |
| 312 | 20231027 | 135700 | 3253810740 | 14590 | 14610 | 14610 | 14590 | 911 |
| 313 | 20231027 | 135600 | 3240510070 | 14610 | 14620 | 14620 | 14610 | 705 |
| 314 | 20231027 | 135500 | 3230204940 | 14630 | 14630 | 14630 | 14620 | 410 |
| 315 | 20231027 | 135400 | 3224207730 | 14640 | 14640 | 14640 | 14640 | 101 |
| 316 | 20231027 | 135300 | 3222729090 | 14630 | 14640 | 14650 | 14630 | 984 |
| 317 | 20231027 | 135200 | 3208326220 | 14640 | 14650 | 14650 | 14640 | 524 |
| 318 | 20231027 | 135100 | 3200651940 | 14650 | 14670 | 14670 | 14650 | 394 |
| 319 | 20231027 | 135000 | 3194875040 | 14670 | 14700 | 14700 | 14670 | 862 |
| 320 | 20231027 | 134900 | 3182213330 | 14720 | 14720 | 14720 | 14720 | 12 |
| 321 | 20231027 | 134800 | 3182036690 | 14720 | 14720 | 14720 | 14720 | 3 |
| 322 | 20231027 | 134700 | 3181992530 | 14720 | 14720 | 14720 | 14720 | 1 |
| 323 | 20231027 | 134600 | 3181977810 | 14730 | 14720 | 14730 | 14720 | 48 |
| 324 | 20231027 | 134500 | 3181270900 | 14740 | 14690 | 14740 | 14690 | 86 |
| 325 | 20231027 | 134400 | 3180005370 | 14680 | 14690 | 14690 | 14680 | 268 |
| 326 | 20231027 | 134300 | 3176070760 | 14690 | 14690 | 14690 | 14690 | 176 |
| 327 | 20231027 | 134200 | 3173485320 | 14690 | 14690 | 14690 | 14690 | 18 |
| 328 | 20231027 | 134100 | 3173220900 | 14680 | 14680 | 14680 | 14680 | 0 |
| 329 | 20231027 | 134000 | 3173220900 | 14680 | 14690 | 14690 | 14680 | 189 |
| 330 | 20231027 | 133900 | 3170444880 | 14690 | 14690 | 14690 | 14690 | 133 |
| 331 | 20231027 | 133800 | 3168491110 | 14690 | 14690 | 14690 | 14690 | 58 |
| 332 | 20231027 | 133700 | 3167639090 | 14690 | 14690 | 14690 | 14690 | 197 |
| 333 | 20231027 | 133600 | 3164745160 | 14680 | 14680 | 14680 | 14680 | 269 |
| 334 | 20231027 | 133500 | 3160796240 | 14680 | 14690 | 14690 | 14680 | 458 |
| 335 | 20231027 | 133400 | 3154070850 | 14690 | 14710 | 14710 | 14690 | 804 |
| 336 | 20231027 | 133300 | 3142252000 | 14710 | 14730 | 14730 | 14700 | 775 |
| 337 | 20231027 | 133200 | 3130858060 | 14710 | 14730 | 14730 | 14710 | 420 |
| 338 | 20231027 | 133100 | 3124677060 | 14730 | 14730 | 14730 | 14730 | 142 |
| 339 | 20231027 | 133000 | 3122585400 | 14730 | 14730 | 14730 | 14730 | 129 |
| 340 | 20231027 | 132900 | 3120685230 | 14700 | 14700 | 14700 | 14700 | 0 |
| 341 | 20231027 | 132800 | 3120685230 | 14700 | 14700 | 14700 | 14700 | 35 |
| 342 | 20231027 | 132700 | 3120170730 | 14680 | 14680 | 14680 | 14680 | 1 |
| 343 | 20231027 | 132600 | 3120156050 | 14680 | 14680 | 14680 | 14680 | 433 |
| 344 | 20231027 | 132500 | 3113799610 | 14660 | 14660 | 14660 | 14650 | 363 |
| 345 | 20231027 | 132400 | 3108478650 | 14660 | 14690 | 14690 | 14660 | 628 |
| 346 | 20231027 | 132300 | 3099260730 | 14680 | 14780 | 14780 | 14680 | 4795 |
| 347 | 20231027 | 132200 | 3028588770 | 14780 | 14780 | 14780 | 14770 | 490 |
| 348 | 20231027 | 132100 | 3021347940 | 14780 | 14830 | 14830 | 14780 | 117 |
| 349 | 20231027 | 132000 | 3019613080 | 14850 | 14790 | 14850 | 14780 | 443 |
| 350 | 20231027 | 131900 | 3013065300 | 14760 | 14860 | 14860 | 14760 | 128 |
| 351 | 20231027 | 131800 | 3011173160 | 14860 | 14910 | 14920 | 14860 | 79 |
| 352 | 20231027 | 131700 | 3009998000 | 14920 | 14920 | 14920 | 14920 | 335 |
| 353 | 20231027 | 131600 | 3004999800 | 14930 | 14840 | 14940 | 14840 | 1210 |
| 354 | 20231027 | 131500 | 2986957500 | 14840 | 14770 | 14840 | 14760 | 347 |
| 355 | 20231027 | 131400 | 2981814260 | 14760 | 14770 | 14770 | 14760 | 106 |
| 356 | 20231027 | 131300 | 2980249610 | 14770 | 14770 | 14770 | 14770 | 1 |
| 357 | 20231027 | 131200 | 2980234840 | 14750 | 14790 | 14790 | 14750 | 416 |
| 358 | 20231027 | 131100 | 2974094710 | 14840 | 14840 | 14850 | 14830 | 30 |
| 359 | 20231027 | 131000 | 2973649430 | 14850 | 14790 | 14850 | 14790 | 43 |
| 360 | 20231027 | 130900 | 2973012210 | 14790 | 14800 | 14800 | 14790 | 2 |
| 361 | 20231027 | 130800 | 2972982620 | 14790 | 14820 | 14840 | 14790 | 49 |
| 362 | 20231027 | 130700 | 2972257310 | 14840 | 14800 | 14840 | 14790 | 354 |
| 363 | 20231027 | 130600 | 2967018210 | 14800 | 14790 | 14830 | 14790 | 46 |
| 364 | 20231027 | 130500 | 2966336220 | 14840 | 14840 | 14850 | 14840 | 26 |
| 365 | 20231027 | 130400 | 2965950370 | 14840 | 14810 | 14840 | 14790 | 360 |
| 366 | 20231027 | 130300 | 2960622510 | 14820 | 14820 | 14850 | 14810 | 147 |
| 367 | 20231027 | 130200 | 2958443430 | 14820 | 14820 | 14820 | 14820 | 132 |
| 368 | 20231027 | 130100 | 2956487190 | 14820 | 14830 | 14860 | 14820 | 201 |
| 369 | 20231027 | 130000 | 2953506140 | 14870 | 14860 | 14870 | 14860 | 2 |
| 370 | 20231027 | 125900 | 2953476410 | 14870 | 14850 | 14870 | 14850 | 86 |
| 371 | 20231027 | 125800 | 2952198100 | 14860 | 14860 | 14860 | 14830 | 349 |
| 372 | 20231027 | 125700 | 2947018460 | 14860 | 14860 | 14860 | 14850 | 456 |
| 373 | 20231027 | 125600 | 2940246350 | 14880 | 14860 | 14880 | 14860 | 68 |
| 374 | 20231027 | 125500 | 2939235850 | 14890 | 14930 | 14930 | 14890 | 62 |
| 375 | 20231027 | 125400 | 2938312230 | 14890 | 14930 | 14950 | 14890 | 532 |
| 376 | 20231027 | 125300 | 2930379930 | 14930 | 14920 | 14930 | 14890 | 155 |
| 377 | 20231027 | 125200 | 2928067680 | 14930 | 14870 | 14930 | 14870 | 1442 |
| 378 | 20231027 | 125100 | 2906591310 | 14860 | 14840 | 14860 | 14810 | 590 |
| 379 | 20231027 | 125000 | 2897831920 | 14840 | 14800 | 14840 | 14800 | 61 |
| 380 | 20231027 | 124900 | 2896927890 | 14830 | 14830 | 14830 | 14790 | 16 |
| 381 | 20231027 | 124800 | 2896691010 | 14830 | 14830 | 14830 | 14830 | 48 |
| 382 | 20231027 | 124700 | 2895979170 | 14790 | 14840 | 14840 | 14790 | 13 |
| 383 | 20231027 | 124600 | 2895786750 | 14840 | 14830 | 14840 | 14830 | 3 |
| 384 | 20231027 | 124500 | 2895742240 | 14830 | 14780 | 14830 | 14770 | 507 |
| 385 | 20231027 | 124400 | 2888248590 | 14780 | 14800 | 14800 | 14780 | 100 |
| 386 | 20231027 | 124300 | 2886769250 | 14840 | 14840 | 14840 | 14840 | 0 |
| 387 | 20231027 | 124200 | 2886769250 | 14840 | 14840 | 14850 | 14840 | 585 |
| 388 | 20231027 | 124100 | 2878087840 | 14840 | 14820 | 14840 | 14820 | 10 |
| 389 | 20231027 | 124000 | 2877939560 | 14820 | 14820 | 14820 | 14820 | 167 |
| 390 | 20231027 | 123900 | 2875464620 | 14820 | 14820 | 14820 | 14800 | 63 |
| 391 | 20231027 | 123800 | 2874530980 | 14830 | 14830 | 14830 | 14830 | 11 |
| 392 | 20231027 | 123700 | 2874367850 | 14830 | 14820 | 14830 | 14820 | 80 |
| 393 | 20231027 | 123600 | 2873181700 | 14820 | 14780 | 14820 | 14780 | 40 |
| 394 | 20231027 | 123500 | 2872589420 | 14770 | 14770 | 14770 | 14770 | 57 |
| 395 | 20231027 | 123400 | 2871747530 | 14770 | 14760 | 14770 | 14750 | 102 |
| 396 | 20231027 | 123300 | 2870242300 | 14750 | 14760 | 14760 | 14750 | 61 |
| 397 | 20231027 | 123200 | 2869342500 | 14750 | 14750 | 14750 | 14750 | 109 |
| 398 | 20231027 | 123100 | 2867734750 | 14740 | 14760 | 14760 | 14740 | 338 |
| 399 | 20231027 | 123000 | 2862746070 | 14740 | 14740 | 14740 | 14740 | 2 |
| 400 | 20231027 | 122900 | 2862716590 | 14740 | 14760 | 14760 | 14740 | 41 |
| 401 | 20231027 | 122800 | 2862112150 | 14760 | 14760 | 14760 | 14760 | 7 |
| 402 | 20231027 | 122700 | 2862008830 | 14730 | 14740 | 14740 | 14730 | 450 |
| 403 | 20231027 | 122600 | 2855377020 | 14740 | 14750 | 14760 | 14740 | 555 |
| 404 | 20231027 | 122500 | 2847194140 | 14760 | 14760 | 14760 | 14760 | 8 |
| 405 | 20231027 | 122400 | 2847076060 | 14760 | 14750 | 14760 | 14750 | 300 |
| 406 | 20231027 | 122300 | 2842650660 | 14750 | 14790 | 14800 | 14750 | 1015 |
| 407 | 20231027 | 122200 | 2827672000 | 14790 | 14800 | 14800 | 14750 | 436 |
| 408 | 20231027 | 122100 | 2821234540 | 14800 | 14770 | 14800 | 14760 | 163 |
| 409 | 20231027 | 122000 | 2818827260 | 14820 | 14810 | 14820 | 14770 | 295 |
| 410 | 20231027 | 121900 | 2814468550 | 14810 | 14820 | 14820 | 14810 | 21 |
| 411 | 20231027 | 121800 | 2814157440 | 14830 | 14790 | 14830 | 14780 | 265 |
| 412 | 20231027 | 121700 | 2810237410 | 14780 | 14780 | 14790 | 14780 | 358 |
| 413 | 20231027 | 121600 | 2804944910 | 14790 | 14790 | 14790 | 14780 | 10 |
| 414 | 20231027 | 121500 | 2804797080 | 14790 | 14770 | 14790 | 14770 | 25 |
| 415 | 20231027 | 121400 | 2804427730 | 14770 | 14780 | 14780 | 14770 | 231 |
| 416 | 20231027 | 121300 | 2801015670 | 14780 | 14780 | 14800 | 14780 | 54 |
| 417 | 20231027 | 121200 | 2800217530 | 14800 | 14800 | 14800 | 14770 | 123 |
| 418 | 20231027 | 121100 | 2798400760 | 14770 | 14770 | 14800 | 14770 | 222 |
| 419 | 20231027 | 121000 | 2795121760 | 14800 | 14800 | 14800 | 14800 | 124 |
| 420 | 20231027 | 120900 | 2793286560 | 14770 | 14800 | 14800 | 14770 | 252 |
| 421 | 20231027 | 120800 | 2789563020 | 14800 | 14800 | 14800 | 14770 | 125 |
| 422 | 20231027 | 120700 | 2787713470 | 14800 | 14800 | 14800 | 14800 | 206 |
| 423 | 20231027 | 120600 | 2784664670 | 14800 | 14780 | 14800 | 14770 | 172 |
| 424 | 20231027 | 120500 | 2782124190 | 14800 | 14770 | 14800 | 14770 | 93 |
| 425 | 20231027 | 120400 | 2780750550 | 14780 | 14790 | 14800 | 14780 | 142 |
| 426 | 20231027 | 120300 | 2778649320 | 14780 | 14780 | 14780 | 14780 | 11 |
| 427 | 20231027 | 120200 | 2778486740 | 14770 | 14790 | 14790 | 14770 | 15 |
| 428 | 20231027 | 120100 | 2778264960 | 14790 | 14800 | 14800 | 14790 | 66 |
| 429 | 20231027 | 120000 | 2777288630 | 14800 | 14780 | 14800 | 14780 | 140 |
| 430 | 20231027 | 115900 | 2775217430 | 14800 | 14780 | 14800 | 14780 | 66 |
| 431 | 20231027 | 115800 | 2774241830 | 14780 | 14780 | 14800 | 14780 | 171 |
| 432 | 20231027 | 115700 | 2771714430 | 14800 | 14800 | 14800 | 14800 | 11 |
| 433 | 20231027 | 115600 | 2771551630 | 14800 | 14780 | 14800 | 14770 | 334 |
| 434 | 20231027 | 115500 | 2766615290 | 14780 | 14780 | 14780 | 14780 | 110 |
| 435 | 20231027 | 115400 | 2764989490 | 14800 | 14810 | 14810 | 14780 | 249 |
| 436 | 20231027 | 115300 | 2761305490 | 14810 | 14800 | 14810 | 14800 | 160 |
| 437 | 20231027 | 115200 | 2758937320 | 14800 | 14800 | 14800 | 14770 | 8 |
| 438 | 20231027 | 115100 | 2758819070 | 14770 | 14760 | 14800 | 14760 | 313 |
| 439 | 20231027 | 115000 | 2754190670 | 14760 | 14780 | 14780 | 14760 | 137 |
| 440 | 20231027 | 114900 | 2752168000 | 14780 | 14760 | 14780 | 14760 | 11 |
| 441 | 20231027 | 114800 | 2752005620 | 14760 | 14770 | 14780 | 14760 | 3 |
| 442 | 20231027 | 114700 | 2751961310 | 14770 | 14770 | 14770 | 14770 | 0 |
| 443 | 20231027 | 114600 | 2751961310 | 14770 | 14790 | 14790 | 14770 | 201 |
| 444 | 20231027 | 114500 | 2748992520 | 14790 | 14750 | 14790 | 14750 | 470 |
| 445 | 20231027 | 114400 | 2742049610 | 14750 | 14750 | 14750 | 14750 | 168 |
| 446 | 20231027 | 114300 | 2739571610 | 14710 | 14710 | 14710 | 14710 | 29 |
| 447 | 20231027 | 114200 | 2739145020 | 14700 | 14750 | 14750 | 14700 | 160 |
| 448 | 20231027 | 114100 | 2736791340 | 14710 | 14740 | 14750 | 14710 | 143 |
| 449 | 20231027 | 114000 | 2734684490 | 14730 | 14730 | 14730 | 14730 | 0 |
| 450 | 20231027 | 113900 | 2734684490 | 14730 | 14730 | 14760 | 14730 | 262 |
| 451 | 20231027 | 113800 | 2730823730 | 14710 | 14720 | 14730 | 14700 | 692 |
| 452 | 20231027 | 113700 | 2720644230 | 14720 | 14740 | 14740 | 14720 | 268 |
| 453 | 20231027 | 113600 | 2716697880 | 14740 | 14740 | 14740 | 14740 | 3 |
| 454 | 20231027 | 113500 | 2716653660 | 14760 | 14760 | 14760 | 14760 | 59 |
| 455 | 20231027 | 113400 | 2715782820 | 14770 | 14770 | 14770 | 14770 | 117 |
| 456 | 20231027 | 113300 | 2714054730 | 14720 | 14750 | 14770 | 14710 | 182 |
| 457 | 20231027 | 113200 | 2711372590 | 14760 | 14730 | 14760 | 14730 | 79 |
| 458 | 20231027 | 113100 | 2710207380 | 14730 | 14710 | 14740 | 14650 | 3021 |
| 459 | 20231027 | 113000 | 2665847970 | 14710 | 14710 | 14710 | 14710 | 198 |
| 460 | 20231027 | 112900 | 2662935390 | 14700 | 14720 | 14720 | 14700 | 710 |
| 461 | 20231027 | 112800 | 2652498090 | 14710 | 14730 | 14730 | 14710 | 1347 |
| 462 | 20231027 | 112700 | 2632678810 | 14730 | 14740 | 14740 | 14730 | 63 |
| 463 | 20231027 | 112600 | 2631750810 | 14720 | 14720 | 14720 | 14720 | 0 |
| 464 | 20231027 | 112500 | 2631750810 | 14720 | 14720 | 14720 | 14720 | 81 |
| 465 | 20231027 | 112400 | 2630558490 | 14720 | 14730 | 14730 | 14720 | 192 |
| 466 | 20231027 | 112300 | 2627731950 | 14730 | 14750 | 14750 | 14730 | 603 |
| 467 | 20231027 | 112200 | 2618848620 | 14730 | 14750 | 14770 | 14730 | 454 |
| 468 | 20231027 | 112100 | 2612157860 | 14750 | 14760 | 14790 | 14750 | 1852 |
| 469 | 20231027 | 112000 | 2584839250 | 14750 | 14760 | 14760 | 14750 | 277 |
| 470 | 20231027 | 111900 | 2580752930 | 14750 | 14770 | 14770 | 14750 | 1312 |
| 471 | 20231027 | 111800 | 2561391550 | 14770 | 14790 | 14790 | 14760 | 192 |
| 472 | 20231027 | 111700 | 2558555360 | 14790 | 14780 | 14790 | 14750 | 633 |
| 473 | 20231027 | 111600 | 2549214140 | 14790 | 14780 | 14810 | 14760 | 540 |
| 474 | 20231027 | 111500 | 2541233030 | 14810 | 14800 | 14810 | 14800 | 390 |
| 475 | 20231027 | 111400 | 2535458480 | 14810 | 14760 | 14810 | 14760 | 427 |
| 476 | 20231027 | 111300 | 2529145840 | 14760 | 14760 | 14760 | 14760 | 70 |
| 477 | 20231027 | 111200 | 2528112640 | 14730 | 14760 | 14770 | 14730 | 44 |
| 478 | 20231027 | 111100 | 2527464300 | 14770 | 14730 | 14770 | 14730 | 161 |
| 479 | 20231027 | 111000 | 2525088330 | 14770 | 14730 | 14780 | 14730 | 36 |
| 480 | 20231027 | 110900 | 2524557460 | 14730 | 14770 | 14780 | 14730 | 89 |
| 481 | 20231027 | 110800 | 2523244510 | 14780 | 14730 | 14780 | 14730 | 107 |
| 482 | 20231027 | 110700 | 2521663600 | 14780 | 14720 | 14780 | 14720 | 109 |
| 483 | 20231027 | 110600 | 2520056830 | 14720 | 14770 | 14780 | 14720 | 953 |
| 484 | 20231027 | 110500 | 2506004120 | 14770 | 14750 | 14770 | 14750 | 314 |
| 485 | 20231027 | 110400 | 2501372210 | 14750 | 14740 | 14750 | 14740 | 29 |
| 486 | 20231027 | 110300 | 2500944730 | 14750 | 14710 | 14750 | 14710 | 602 |
| 487 | 20231027 | 110200 | 2492087250 | 14710 | 14700 | 14710 | 14700 | 166 |
| 488 | 20231027 | 110100 | 2489646670 | 14700 | 14700 | 14710 | 14690 | 1122 |
| 489 | 20231027 | 110000 | 2473158280 | 14710 | 14700 | 14710 | 14690 | 611 |
| 490 | 20231027 | 105900 | 2464182140 | 14710 | 14740 | 14740 | 14700 | 642 |
| 491 | 20231027 | 105800 | 2454740760 | 14710 | 14760 | 14760 | 14710 | 1317 |
| 492 | 20231027 | 105700 | 2435334820 | 14760 | 14740 | 14780 | 14730 | 588 |
| 493 | 20231027 | 105600 | 2426656540 | 14720 | 14710 | 14720 | 14710 | 73 |
| 494 | 20231027 | 105500 | 2425582570 | 14710 | 14670 | 14710 | 14670 | 644 |
| 495 | 20231027 | 105400 | 2416111160 | 14660 | 14650 | 14660 | 14650 | 338 |
| 496 | 20231027 | 105300 | 2411158290 | 14650 | 14630 | 14650 | 14630 | 409 |
| 497 | 20231027 | 105200 | 2405169910 | 14630 | 14650 | 14650 | 14630 | 237 |
| 498 | 20231027 | 105100 | 2401702340 | 14630 | 14630 | 14650 | 14630 | 515 |
| 499 | 20231027 | 105000 | 2394167180 | 14650 | 14620 | 14650 | 14620 | 777 |
| 500 | 20231027 | 104900 | 2382799590 | 14620 | 14630 | 14640 | 14610 | 817 |
| 501 | 20231027 | 104800 | 2370847020 | 14630 | 14640 | 14640 | 14590 | 308 |
| 502 | 20231027 | 104700 | 2366345230 | 14620 | 14610 | 14620 | 14600 | 577 |
| 503 | 20231027 | 104600 | 2357915530 | 14610 | 14600 | 14610 | 14590 | 485 |
| 504 | 20231027 | 104500 | 2350829800 | 14610 | 14570 | 14620 | 14560 | 589 |
| 505 | 20231027 | 104400 | 2342251350 | 14570 | 14600 | 14600 | 14560 | 1529 |
| 506 | 20231027 | 104300 | 2319974830 | 14600 | 14590 | 14600 | 14580 | 26 |
| 507 | 20231027 | 104200 | 2319595360 | 14630 | 14590 | 14630 | 14570 | 1295 |
| 508 | 20231027 | 104100 | 2300716890 | 14590 | 14600 | 14650 | 14590 | 1643 |
| 509 | 20231027 | 104000 | 2276725240 | 14600 | 14600 | 14630 | 14600 | 2499 |
| 510 | 20231027 | 103900 | 2240196300 | 14600 | 14600 | 14600 | 14590 | 744 |
| 511 | 20231027 | 103800 | 2229339720 | 14590 | 14600 | 14600 | 14580 | 571 |
| 512 | 20231027 | 103700 | 2221009100 | 14600 | 14600 | 14600 | 14580 | 198 |
| 513 | 20231027 | 103600 | 2218118660 | 14600 | 14610 | 14680 | 14600 | 248 |
| 514 | 20231027 | 103500 | 2214491350 | 14600 | 14520 | 14610 | 14510 | 2549 |
| 515 | 20231027 | 103400 | 2177424550 | 14520 | 14550 | 14560 | 14510 | 2703 |
| 516 | 20231027 | 103300 | 2138177490 | 14550 | 14530 | 14560 | 14520 | 2317 |
| 517 | 20231027 | 103200 | 2104501800 | 14540 | 14580 | 14580 | 14540 | 1713 |
| 518 | 20231027 | 103100 | 2079554710 | 14580 | 14610 | 14610 | 14580 | 290 |
| 519 | 20231027 | 103000 | 2075323090 | 14630 | 14640 | 14640 | 14550 | 3334 |
| 520 | 20231027 | 102900 | 2026652020 | 14640 | 14660 | 14660 | 14620 | 2322 |
| 521 | 20231027 | 102800 | 1992636860 | 14650 | 14650 | 14690 | 14620 | 3231 |
| 522 | 20231027 | 102700 | 1945315860 | 14650 | 14660 | 14680 | 14640 | 2967 |
| 523 | 20231027 | 102600 | 1901833690 | 14660 | 14690 | 14690 | 14620 | 2748 |
| 524 | 20231027 | 102500 | 1861548130 | 14690 | 14760 | 14760 | 14690 | 2880 |
| 525 | 20231027 | 102400 | 1819158850 | 14760 | 14770 | 14770 | 14760 | 1381 |
| 526 | 20231027 | 102300 | 1798767220 | 14770 | 14830 | 14830 | 14760 | 2232 |
| 527 | 20231027 | 102200 | 1765780810 | 14830 | 14740 | 14850 | 14730 | 1353 |
| 528 | 20231027 | 102100 | 1745809730 | 14740 | 14710 | 14760 | 14700 | 2654 |
| 529 | 20231027 | 102000 | 1706732360 | 14710 | 14710 | 14710 | 14700 | 1978 |
| 530 | 20231027 | 101900 | 1677640280 | 14710 | 14930 | 14930 | 14710 | 11297 |
| 531 | 20231027 | 101800 | 1509599810 | 14930 | 14950 | 14950 | 14920 | 399 |
| 532 | 20231027 | 101700 | 1503639190 | 14950 | 14950 | 14950 | 14910 | 1435 |
| 533 | 20231027 | 101600 | 1482231170 | 14950 | 14980 | 15000 | 14950 | 2501 |
| 534 | 20231027 | 101500 | 1444822660 | 14980 | 15050 | 15050 | 14980 | 5206 |
| 535 | 20231027 | 101400 | 1366708690 | 15030 | 15030 | 15050 | 15030 | 371 |
| 536 | 20231027 | 101300 | 1361131720 | 15030 | 15040 | 15040 | 15020 | 177 |
| 537 | 20231027 | 101200 | 1358471830 | 15030 | 15030 | 15030 | 15020 | 1215 |
| 538 | 20231027 | 101100 | 1340218590 | 15030 | 15030 | 15030 | 15020 | 1186 |
| 539 | 20231027 | 101000 | 1322393450 | 15080 | 15080 | 15080 | 15000 | 1496 |
| 540 | 20231027 | 100900 | 1299933740 | 15080 | 15150 | 15150 | 15000 | 8218 |
| 541 | 20231027 | 100800 | 1176071750 | 15160 | 15190 | 15190 | 15160 | 776 |
| 542 | 20231027 | 100700 | 1164300730 | 15190 | 15190 | 15190 | 15190 | 19 |
| 543 | 20231027 | 100600 | 1164012120 | 15190 | 15250 | 15250 | 15190 | 540 |
| 544 | 20231027 | 100500 | 1155807020 | 15250 | 15190 | 15250 | 15190 | 10 |
| 545 | 20231027 | 100400 | 1155655000 | 15190 | 15200 | 15200 | 15190 | 1187 |
| 546 | 20231027 | 100300 | 1137618780 | 15200 | 15190 | 15200 | 15190 | 173 |
| 547 | 20231027 | 100200 | 1134990170 | 15190 | 15180 | 15190 | 15170 | 807 |
| 548 | 20231027 | 100100 | 1122735600 | 15180 | 15200 | 15200 | 15170 | 946 |
| 549 | 20231027 | 100000 | 1108369140 | 15250 | 15230 | 15250 | 15200 | 1179 |
| 550 | 20231027 | 095900 | 1090435170 | 15230 | 15230 | 15230 | 15230 | 266 |
| 551 | 20231027 | 095800 | 1086383990 | 15230 | 15230 | 15230 | 15230 | 0 |
| 552 | 20231027 | 095700 | 1086383990 | 15230 | 15310 | 15310 | 15230 | 280 |
| 553 | 20231027 | 095600 | 1082113220 | 15310 | 15320 | 15320 | 15310 | 13 |
| 554 | 20231027 | 095500 | 1081914180 | 15370 | 15200 | 15370 | 15200 | 677 |
| 555 | 20231027 | 095400 | 1071556900 | 15250 | 15210 | 15250 | 15180 | 808 |
| 556 | 20231027 | 095300 | 1059274410 | 15210 | 15210 | 15250 | 15200 | 1203 |
| 557 | 20231027 | 095200 | 1040959720 | 15210 | 15210 | 15210 | 15210 | 562 |
| 558 | 20231027 | 095100 | 1032411700 | 15210 | 15200 | 15210 | 15180 | 1166 |
| 559 | 20231027 | 095000 | 1014692630 | 15210 | 15260 | 15260 | 15200 | 3042 |
| 560 | 20231027 | 094900 | 968353280 | 15260 | 15280 | 15280 | 15260 | 556 |
| 561 | 20231027 | 094800 | 959864090 | 15280 | 15280 | 15300 | 15280 | 104 |
| 562 | 20231027 | 094700 | 958274710 | 15280 | 15300 | 15300 | 15270 | 543 |
| 563 | 20231027 | 094600 | 949981610 | 15310 | 15380 | 15380 | 15280 | 1725 |
| 564 | 20231027 | 094500 | 923581300 | 15380 | 15330 | 15380 | 15330 | 823 |
| 565 | 20231027 | 094400 | 910924110 | 15320 | 15320 | 15320 | 15320 | 0 |
| 566 | 20231027 | 094300 | 910924110 | 15320 | 15400 | 15410 | 15320 | 525 |
| 567 | 20231027 | 094200 | 902865040 | 15400 | 15320 | 15430 | 15300 | 1207 |
| 568 | 20231027 | 094100 | 884321990 | 15310 | 15370 | 15370 | 15310 | 513 |
| 569 | 20231027 | 094000 | 876461180 | 15370 | 15400 | 15400 | 15360 | 380 |
| 570 | 20231027 | 093900 | 870616840 | 15400 | 15410 | 15420 | 15400 | 857 |
| 571 | 20231027 | 093800 | 857410240 | 15420 | 15360 | 15440 | 15360 | 1114 |
| 572 | 20231027 | 093700 | 840241930 | 15360 | 15290 | 15360 | 15290 | 150 |
| 573 | 20231027 | 093600 | 837943530 | 15280 | 15310 | 15360 | 15270 | 457 |
| 574 | 20231027 | 093500 | 830939290 | 15250 | 15260 | 15260 | 15250 | 84 |
| 575 | 20231027 | 093400 | 829658230 | 15250 | 15300 | 15320 | 15250 | 774 |
| 576 | 20231027 | 093300 | 817849430 | 15290 | 15250 | 15300 | 15250 | 151 |
| 577 | 20231027 | 093200 | 815541970 | 15240 | 15300 | 15300 | 15230 | 262 |
| 578 | 20231027 | 093100 | 811539440 | 15300 | 15320 | 15360 | 15300 | 3285 |
| 579 | 20231027 | 093000 | 761222870 | 15320 | 15360 | 15390 | 15320 | 2288 |
| 580 | 20231027 | 092900 | 726121410 | 15360 | 15300 | 15360 | 15300 | 1092 |
| 581 | 20231027 | 092800 | 709388970 | 15300 | 15310 | 15310 | 15300 | 780 |
| 582 | 20231027 | 092700 | 697449200 | 15300 | 15350 | 15360 | 15300 | 184 |
| 583 | 20231027 | 092600 | 694633690 | 15380 | 15310 | 15380 | 15310 | 924 |
| 584 | 20231027 | 092500 | 680449840 | 15320 | 15230 | 15320 | 15230 | 847 |
| 585 | 20231027 | 092400 | 667495180 | 15210 | 15230 | 15260 | 15210 | 434 |
| 586 | 20231027 | 092300 | 660887930 | 15220 | 15220 | 15230 | 15210 | 246 |
| 587 | 20231027 | 092200 | 657143920 | 15210 | 15230 | 15310 | 15210 | 264 |
| 588 | 20231027 | 092100 | 653122010 | 15330 | 15330 | 15330 | 15330 | 0 |
| 589 | 20231027 | 092000 | 653122010 | 15330 | 15250 | 15330 | 15210 | 1116 |
| 590 | 20231027 | 091900 | 636120430 | 15240 | 15310 | 15310 | 15220 | 415 |
| 591 | 20231027 | 091800 | 629790660 | 15320 | 15310 | 15320 | 15310 | 839 |
| 592 | 20231027 | 091700 | 616939180 | 15300 | 15290 | 15310 | 15290 | 696 |
| 593 | 20231027 | 091600 | 606284580 | 15300 | 15450 | 15450 | 15300 | 768 |
| 594 | 20231027 | 091500 | 594510580 | 15400 | 15350 | 15470 | 15320 | 2203 |
| 595 | 20231027 | 091400 | 560636600 | 15440 | 15310 | 15440 | 15310 | 3606 |
| 596 | 20231027 | 091300 | 505096770 | 15320 | 15330 | 15330 | 15310 | 1133 |
| 597 | 20231027 | 091200 | 487728850 | 15330 | 15350 | 15370 | 15330 | 1531 |
| 598 | 20231027 | 091100 | 464237010 | 15350 | 15390 | 15390 | 15350 | 1646 |
| 599 | 20231027 | 091000 | 438944130 | 15400 | 15280 | 15400 | 15280 | 1050 |
| 600 | 20231027 | 090900 | 422834390 | 15290 | 15210 | 15300 | 15210 | 1021 |
| 601 | 20231027 | 090800 | 407234960 | 15200 | 15250 | 15250 | 15160 | 2968 |
| 602 | 20231027 | 090700 | 362091090 | 15260 | 15300 | 15300 | 15260 | 1790 |
| 603 | 20231027 | 090600 | 334771500 | 15300 | 15270 | 15310 | 15270 | 151 |
| 604 | 20231027 | 090500 | 332462380 | 15270 | 15270 | 15300 | 15260 | 2645 |
| 605 | 20231027 | 090400 | 292059710 | 15270 | 15260 | 15300 | 15260 | 645 |
| 606 | 20231027 | 090300 | 282205120 | 15240 | 15320 | 15320 | 15240 | 2726 |
| 607 | 20231027 | 090200 | 240512790 | 15320 | 15300 | 15360 | 15210 | 2437 |
| 608 | 20231027 | 090100 | 203178110 | 15300 | 15180 | 15300 | 15150 | 1084 |
| 609 | 20231027 | 090000 | 186713680 | 15120 | 15100 | 15200 | 15100 | 11785 |