33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 190900 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 7602 |
| 3 | 20231026 | 190800 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20231026 | 190700 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20231026 | 190600 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20231026 | 190500 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20231026 | 190400 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20231026 | 190300 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20231026 | 190200 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20231026 | 190100 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20231026 | 190000 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20231026 | 185900 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20231026 | 185800 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20231026 | 185700 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20231026 | 185600 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20231026 | 185500 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20231026 | 185400 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20231026 | 185300 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20231026 | 185200 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20231026 | 185100 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20231026 | 185000 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20231026 | 184900 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20231026 | 184800 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20231026 | 184700 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20231026 | 184600 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20231026 | 184500 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20231026 | 184400 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20231026 | 184300 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20231026 | 184200 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20231026 | 184100 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20231026 | 184000 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20231026 | 183900 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 7602 |
| 33 | 20231026 | 183800 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20231026 | 183700 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20231026 | 183600 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20231026 | 183500 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20231026 | 183400 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20231026 | 183300 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20231026 | 183200 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20231026 | 183100 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20231026 | 183000 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20231026 | 182900 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20231026 | 182800 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20231026 | 182700 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20231026 | 182600 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20231026 | 182500 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20231026 | 182400 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20231026 | 182300 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20231026 | 182200 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20231026 | 182100 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20231026 | 182000 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20231026 | 181900 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20231026 | 181800 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20231026 | 181700 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20231026 | 181600 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20231026 | 181500 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20231026 | 181400 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20231026 | 181300 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20231026 | 181200 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20231026 | 181100 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20231026 | 181000 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20231026 | 180900 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 7602 |
| 63 | 20231026 | 180800 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20231026 | 180700 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20231026 | 180600 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20231026 | 180500 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20231026 | 180400 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20231026 | 180300 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20231026 | 180200 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20231026 | 180100 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20231026 | 180000 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20231026 | 175900 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20231026 | 175800 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20231026 | 175700 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20231026 | 175600 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20231026 | 175500 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20231026 | 175400 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20231026 | 175300 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20231026 | 175200 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20231026 | 175100 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20231026 | 175000 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20231026 | 174900 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20231026 | 174800 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20231026 | 174700 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20231026 | 174600 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20231026 | 174500 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20231026 | 174400 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20231026 | 174300 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20231026 | 174200 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20231026 | 174100 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20231026 | 174000 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20231026 | 173900 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 7602 |
| 93 | 20231026 | 173800 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20231026 | 173700 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20231026 | 173600 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20231026 | 173500 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20231026 | 173400 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20231026 | 173300 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20231026 | 173200 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20231026 | 173100 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20231026 | 173000 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20231026 | 172900 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20231026 | 172800 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20231026 | 172700 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20231026 | 172600 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20231026 | 172500 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20231026 | 172400 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20231026 | 172300 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20231026 | 172200 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20231026 | 172100 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20231026 | 172000 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20231026 | 171900 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20231026 | 171800 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20231026 | 171700 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20231026 | 171600 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20231026 | 171500 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20231026 | 171400 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20231026 | 171300 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20231026 | 171200 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20231026 | 171100 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20231026 | 171000 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20231026 | 170900 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 7602 |
| 123 | 20231026 | 170800 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20231026 | 170700 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20231026 | 170600 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20231026 | 170500 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20231026 | 170400 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20231026 | 170300 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20231026 | 170200 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20231026 | 170100 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20231026 | 170000 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20231026 | 165900 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20231026 | 165800 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20231026 | 165700 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20231026 | 165600 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20231026 | 165500 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20231026 | 165400 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20231026 | 165300 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20231026 | 165200 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20231026 | 165100 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20231026 | 165000 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20231026 | 164900 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20231026 | 164800 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20231026 | 164700 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20231026 | 164600 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20231026 | 164500 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20231026 | 164400 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20231026 | 164300 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20231026 | 164200 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20231026 | 164100 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20231026 | 164000 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20231026 | 163900 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 7602 |
| 153 | 20231026 | 163800 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20231026 | 163700 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20231026 | 163600 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20231026 | 163500 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20231026 | 163400 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20231026 | 163300 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20231026 | 163200 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20231026 | 163100 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20231026 | 163000 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20231026 | 162900 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20231026 | 162800 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20231026 | 162700 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20231026 | 162600 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20231026 | 162500 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20231026 | 162400 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20231026 | 162300 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20231026 | 162200 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20231026 | 162100 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20231026 | 162000 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20231026 | 161900 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20231026 | 161800 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20231026 | 161700 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20231026 | 161600 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20231026 | 161500 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20231026 | 161400 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20231026 | 161300 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20231026 | 161200 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20231026 | 161100 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20231026 | 161000 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20231026 | 160900 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 7602 |
| 183 | 20231026 | 160800 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20231026 | 160700 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20231026 | 160600 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20231026 | 160500 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20231026 | 160400 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20231026 | 160300 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20231026 | 160200 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20231026 | 160100 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20231026 | 160000 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20231026 | 155900 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20231026 | 155800 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20231026 | 155700 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20231026 | 155600 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20231026 | 155500 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20231026 | 155400 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20231026 | 155300 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20231026 | 155200 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20231026 | 155100 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20231026 | 155000 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 202 | 20231026 | 154900 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 203 | 20231026 | 154800 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 204 | 20231026 | 154700 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 205 | 20231026 | 154600 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 206 | 20231026 | 154500 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 207 | 20231026 | 154400 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 208 | 20231026 | 154300 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 209 | 20231026 | 154200 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 210 | 20231026 | 154100 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 211 | 20231026 | 154000 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 212 | 20231026 | 153900 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 7602 |
| 213 | 20231026 | 153800 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 214 | 20231026 | 153700 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 215 | 20231026 | 153600 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 216 | 20231026 | 153500 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 217 | 20231026 | 153400 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 218 | 20231026 | 153300 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 219 | 20231026 | 153200 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 220 | 20231026 | 153100 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 221 | 20231026 | 153000 | 6120949840 | 14500 | 14500 | 14500 | 14500 | 7602 |
| 222 | 20231026 | 152900 | 6010720840 | 14520 | 14520 | 14520 | 14520 | 0 |
| 223 | 20231026 | 152800 | 6010720840 | 14520 | 14520 | 14520 | 14520 | 0 |
| 224 | 20231026 | 152700 | 6010720840 | 14520 | 14520 | 14520 | 14520 | 0 |
| 225 | 20231026 | 152600 | 6010720840 | 14520 | 14520 | 14520 | 14520 | 0 |
| 226 | 20231026 | 152500 | 6010720840 | 14520 | 14520 | 14520 | 14520 | 0 |
| 227 | 20231026 | 152400 | 6010720840 | 14520 | 14520 | 14520 | 14520 | 0 |
| 228 | 20231026 | 152300 | 6010720840 | 14520 | 14520 | 14520 | 14520 | 0 |
| 229 | 20231026 | 152200 | 6010720840 | 14520 | 14520 | 14520 | 14520 | 0 |
| 230 | 20231026 | 152100 | 6010720840 | 14520 | 14520 | 14520 | 14520 | 0 |
| 231 | 20231026 | 152000 | 6010720840 | 14520 | 14520 | 14520 | 14520 | 0 |
| 232 | 20231026 | 151900 | 6010720840 | 14520 | 14520 | 14520 | 14510 | 1115 |
| 233 | 20231026 | 151800 | 5994538390 | 14520 | 14530 | 14530 | 14510 | 781 |
| 234 | 20231026 | 151700 | 5983200870 | 14530 | 14520 | 14530 | 14520 | 235 |
| 235 | 20231026 | 151600 | 5979787780 | 14520 | 14510 | 14520 | 14510 | 966 |
| 236 | 20231026 | 151500 | 5965770060 | 14510 | 14510 | 14510 | 14510 | 1164 |
| 237 | 20231026 | 151400 | 5948880420 | 14510 | 14520 | 14520 | 14510 | 574 |
| 238 | 20231026 | 151300 | 5940547790 | 14520 | 14530 | 14530 | 14510 | 1332 |
| 239 | 20231026 | 151200 | 5921206110 | 14530 | 14500 | 14530 | 14500 | 1092 |
| 240 | 20231026 | 151100 | 5905364020 | 14500 | 14500 | 14500 | 14500 | 180 |
| 241 | 20231026 | 151000 | 5902754020 | 14500 | 14500 | 14500 | 14490 | 2929 |
| 242 | 20231026 | 150900 | 5860285210 | 14500 | 14490 | 14500 | 14490 | 638 |
| 243 | 20231026 | 150800 | 5851035290 | 14500 | 14500 | 14500 | 14490 | 206 |
| 244 | 20231026 | 150700 | 5848048340 | 14500 | 14500 | 14500 | 14490 | 153 |
| 245 | 20231026 | 150600 | 5845830230 | 14500 | 14490 | 14500 | 14490 | 619 |
| 246 | 20231026 | 150500 | 5836854750 | 14490 | 14490 | 14500 | 14490 | 701 |
| 247 | 20231026 | 150400 | 5826695950 | 14490 | 14490 | 14490 | 14480 | 540 |
| 248 | 20231026 | 150300 | 5818871890 | 14490 | 14490 | 14490 | 14490 | 1114 |
| 249 | 20231026 | 150200 | 5802730030 | 14490 | 14490 | 14490 | 14480 | 285 |
| 250 | 20231026 | 150100 | 5798601290 | 14490 | 14500 | 14500 | 14490 | 1051 |
| 251 | 20231026 | 150000 | 5783368410 | 14500 | 14490 | 14500 | 14490 | 372 |
| 252 | 20231026 | 145900 | 5777974540 | 14490 | 14490 | 14500 | 14490 | 787 |
| 253 | 20231026 | 145800 | 5766564180 | 14490 | 14480 | 14490 | 14480 | 610 |
| 254 | 20231026 | 145700 | 5757725980 | 14480 | 14530 | 14530 | 14480 | 3447 |
| 255 | 20231026 | 145600 | 5707711710 | 14530 | 14530 | 14530 | 14520 | 991 |
| 256 | 20231026 | 145500 | 5693313760 | 14530 | 14530 | 14540 | 14530 | 1656 |
| 257 | 20231026 | 145400 | 5669248250 | 14530 | 14520 | 14530 | 14520 | 726 |
| 258 | 20231026 | 145300 | 5658703120 | 14520 | 14530 | 14530 | 14520 | 812 |
| 259 | 20231026 | 145200 | 5646911290 | 14530 | 14520 | 14530 | 14510 | 893 |
| 260 | 20231026 | 145100 | 5633944140 | 14520 | 14500 | 14520 | 14490 | 1381 |
| 261 | 20231026 | 145000 | 5613914430 | 14500 | 14510 | 14520 | 14500 | 4489 |
| 262 | 20231026 | 144900 | 5548807470 | 14520 | 14500 | 14520 | 14500 | 887 |
| 263 | 20231026 | 144800 | 5535936250 | 14500 | 14510 | 14510 | 14500 | 594 |
| 264 | 20231026 | 144700 | 5527319620 | 14520 | 14490 | 14520 | 14490 | 1164 |
| 265 | 20231026 | 144600 | 5510436630 | 14490 | 14480 | 14510 | 14480 | 599 |
| 266 | 20231026 | 144500 | 5501752490 | 14490 | 14480 | 14490 | 14480 | 780 |
| 267 | 20231026 | 144400 | 5490451230 | 14490 | 14480 | 14490 | 14480 | 173 |
| 268 | 20231026 | 144300 | 5487944660 | 14480 | 14490 | 14490 | 14480 | 328 |
| 269 | 20231026 | 144200 | 5483192730 | 14490 | 14510 | 14510 | 14490 | 484 |
| 270 | 20231026 | 144100 | 5476177720 | 14510 | 14510 | 14510 | 14500 | 338 |
| 271 | 20231026 | 144000 | 5471275210 | 14510 | 14520 | 14520 | 14500 | 1116 |
| 272 | 20231026 | 143900 | 5455073750 | 14520 | 14510 | 14520 | 14510 | 1096 |
| 273 | 20231026 | 143800 | 5439160460 | 14510 | 14520 | 14520 | 14510 | 445 |
| 274 | 20231026 | 143700 | 5432702420 | 14520 | 14520 | 14520 | 14510 | 679 |
| 275 | 20231026 | 143600 | 5422843790 | 14520 | 14500 | 14520 | 14480 | 1299 |
| 276 | 20231026 | 143500 | 5403999430 | 14490 | 14510 | 14510 | 14490 | 433 |
| 277 | 20231026 | 143400 | 5397720400 | 14510 | 14510 | 14510 | 14490 | 1467 |
| 278 | 20231026 | 143300 | 5376450280 | 14510 | 14500 | 14520 | 14490 | 2259 |
| 279 | 20231026 | 143200 | 5343684030 | 14490 | 14480 | 14490 | 14480 | 689 |
| 280 | 20231026 | 143100 | 5333700870 | 14480 | 14490 | 14490 | 14480 | 431 |
| 281 | 20231026 | 143000 | 5327459050 | 14490 | 14500 | 14510 | 14490 | 427 |
| 282 | 20231026 | 142900 | 5321267770 | 14500 | 14500 | 14520 | 14490 | 1151 |
| 283 | 20231026 | 142800 | 5304572100 | 14490 | 14490 | 14490 | 14490 | 555 |
| 284 | 20231026 | 142700 | 5296530150 | 14480 | 14490 | 14500 | 14470 | 1163 |
| 285 | 20231026 | 142600 | 5279682550 | 14490 | 14490 | 14510 | 14480 | 1335 |
| 286 | 20231026 | 142500 | 5260335690 | 14480 | 14460 | 14480 | 14460 | 893 |
| 287 | 20231026 | 142400 | 5247407980 | 14460 | 14470 | 14480 | 14450 | 2189 |
| 288 | 20231026 | 142300 | 5215748750 | 14480 | 14480 | 14480 | 14470 | 866 |
| 289 | 20231026 | 142200 | 5203210190 | 14480 | 14480 | 14480 | 14470 | 507 |
| 290 | 20231026 | 142100 | 5195868890 | 14480 | 14470 | 14480 | 14470 | 573 |
| 291 | 20231026 | 142000 | 5187573690 | 14480 | 14470 | 14480 | 14470 | 187 |
| 292 | 20231026 | 141900 | 5184867360 | 14480 | 14480 | 14480 | 14480 | 35 |
| 293 | 20231026 | 141800 | 5184360560 | 14480 | 14480 | 14490 | 14470 | 1106 |
| 294 | 20231026 | 141700 | 5168345740 | 14480 | 14480 | 14490 | 14480 | 610 |
| 295 | 20231026 | 141600 | 5159509840 | 14480 | 14490 | 14490 | 14480 | 202 |
| 296 | 20231026 | 141500 | 5156582880 | 14490 | 14450 | 14490 | 14450 | 1008 |
| 297 | 20231026 | 141400 | 5142004530 | 14450 | 14470 | 14470 | 14450 | 2714 |
| 298 | 20231026 | 141300 | 5102773440 | 14490 | 14500 | 14500 | 14490 | 307 |
| 299 | 20231026 | 141200 | 5098324000 | 14490 | 14490 | 14500 | 14490 | 285 |
| 300 | 20231026 | 141100 | 5094193260 | 14500 | 14500 | 14500 | 14500 | 211 |
| 301 | 20231026 | 141000 | 5091133760 | 14510 | 14510 | 14520 | 14500 | 327 |
| 302 | 20231026 | 140900 | 5086389600 | 14510 | 14520 | 14520 | 14510 | 308 |
| 303 | 20231026 | 140800 | 5081919950 | 14520 | 14510 | 14520 | 14500 | 1054 |
| 304 | 20231026 | 140700 | 5066623430 | 14510 | 14490 | 14510 | 14490 | 187 |
| 305 | 20231026 | 140600 | 5063910830 | 14480 | 14490 | 14510 | 14470 | 1836 |
| 306 | 20231026 | 140500 | 5037289990 | 14490 | 14480 | 14490 | 14480 | 170 |
| 307 | 20231026 | 140400 | 5034827720 | 14460 | 14460 | 14460 | 14460 | 431 |
| 308 | 20231026 | 140300 | 5028595460 | 14460 | 14470 | 14520 | 14460 | 1870 |
| 309 | 20231026 | 140200 | 5001482470 | 14470 | 14460 | 14470 | 14450 | 482 |
| 310 | 20231026 | 140100 | 4994512090 | 14450 | 14480 | 14480 | 14450 | 945 |
| 311 | 20231026 | 140000 | 4980835540 | 14490 | 14450 | 14500 | 14450 | 2718 |
| 312 | 20231026 | 135900 | 4941479840 | 14450 | 14450 | 14460 | 14450 | 498 |
| 313 | 20231026 | 135800 | 4934281380 | 14450 | 14450 | 14460 | 14450 | 280 |
| 314 | 20231026 | 135700 | 4930234130 | 14460 | 14450 | 14460 | 14450 | 988 |
| 315 | 20231026 | 135600 | 4915957070 | 14450 | 14440 | 14450 | 14440 | 585 |
| 316 | 20231026 | 135500 | 4907507160 | 14440 | 14430 | 14440 | 14430 | 302 |
| 317 | 20231026 | 135400 | 4903146730 | 14430 | 14440 | 14440 | 14430 | 820 |
| 318 | 20231026 | 135300 | 4891311630 | 14430 | 14440 | 14440 | 14430 | 541 |
| 319 | 20231026 | 135200 | 4883503590 | 14430 | 14460 | 14460 | 14430 | 2032 |
| 320 | 20231026 | 135100 | 4854156260 | 14460 | 14440 | 14460 | 14440 | 1489 |
| 321 | 20231026 | 135000 | 4832640290 | 14440 | 14440 | 14450 | 14440 | 599 |
| 322 | 20231026 | 134900 | 4823986840 | 14450 | 14460 | 14460 | 14370 | 11537 |
| 323 | 20231026 | 134800 | 4657746220 | 14460 | 14470 | 14470 | 14460 | 114 |
| 324 | 20231026 | 134700 | 4656097200 | 14460 | 14460 | 14470 | 14460 | 603 |
| 325 | 20231026 | 134600 | 4647377750 | 14460 | 14440 | 14460 | 14440 | 2068 |
| 326 | 20231026 | 134500 | 4617495010 | 14450 | 14450 | 14460 | 14450 | 305 |
| 327 | 20231026 | 134400 | 4613086820 | 14450 | 14460 | 14460 | 14450 | 1661 |
| 328 | 20231026 | 134300 | 4589079220 | 14460 | 14470 | 14480 | 14460 | 761 |
| 329 | 20231026 | 134200 | 4578072920 | 14480 | 14480 | 14480 | 14480 | 143 |
| 330 | 20231026 | 134100 | 4576002280 | 14470 | 14490 | 14490 | 14470 | 248 |
| 331 | 20231026 | 134000 | 4572410020 | 14500 | 14500 | 14510 | 14500 | 341 |
| 332 | 20231026 | 133900 | 4567464620 | 14500 | 14500 | 14500 | 14500 | 163 |
| 333 | 20231026 | 133800 | 4565101120 | 14500 | 14470 | 14500 | 14470 | 543 |
| 334 | 20231026 | 133700 | 4557238190 | 14470 | 14470 | 14480 | 14470 | 772 |
| 335 | 20231026 | 133600 | 4546062220 | 14510 | 14510 | 14520 | 14450 | 5365 |
| 336 | 20231026 | 133500 | 4468389790 | 14520 | 14520 | 14520 | 14520 | 1053 |
| 337 | 20231026 | 133400 | 4453100230 | 14510 | 14510 | 14510 | 14510 | 45 |
| 338 | 20231026 | 133300 | 4452447280 | 14520 | 14520 | 14520 | 14510 | 287 |
| 339 | 20231026 | 133200 | 4448280550 | 14520 | 14520 | 14520 | 14520 | 145 |
| 340 | 20231026 | 133100 | 4446175150 | 14520 | 14520 | 14520 | 14510 | 169 |
| 341 | 20231026 | 133000 | 4443721720 | 14520 | 14510 | 14520 | 14510 | 527 |
| 342 | 20231026 | 132900 | 4436074370 | 14520 | 14470 | 14540 | 14470 | 456 |
| 343 | 20231026 | 132800 | 4429445800 | 14540 | 14540 | 14540 | 14470 | 7059 |
| 344 | 20231026 | 132700 | 4327222020 | 14550 | 14550 | 14550 | 14540 | 760 |
| 345 | 20231026 | 132600 | 4316170460 | 14540 | 14540 | 14540 | 14540 | 6 |
| 346 | 20231026 | 132500 | 4316083220 | 14540 | 14540 | 14550 | 14530 | 1455 |
| 347 | 20231026 | 132400 | 4294931740 | 14550 | 14560 | 14570 | 14540 | 807 |
| 348 | 20231026 | 132300 | 4283181840 | 14570 | 14570 | 14570 | 14570 | 865 |
| 349 | 20231026 | 132200 | 4270578790 | 14570 | 14550 | 14570 | 14550 | 381 |
| 350 | 20231026 | 132100 | 4265029770 | 14540 | 14540 | 14580 | 14540 | 2135 |
| 351 | 20231026 | 132000 | 4233940930 | 14540 | 14530 | 14540 | 14530 | 218 |
| 352 | 20231026 | 131900 | 4230772480 | 14530 | 14550 | 14550 | 14530 | 451 |
| 353 | 20231026 | 131800 | 4224211670 | 14560 | 14560 | 14560 | 14540 | 82 |
| 354 | 20231026 | 131700 | 4223019000 | 14540 | 14510 | 14540 | 14510 | 6204 |
| 355 | 20231026 | 131600 | 4132939560 | 14520 | 14520 | 14520 | 14510 | 1313 |
| 356 | 20231026 | 131500 | 4113875250 | 14510 | 14520 | 14520 | 14510 | 528 |
| 357 | 20231026 | 131400 | 4106212570 | 14510 | 14500 | 14510 | 14500 | 428 |
| 358 | 20231026 | 131300 | 4100004690 | 14500 | 14510 | 14510 | 14500 | 688 |
| 359 | 20231026 | 131200 | 4090023510 | 14510 | 14500 | 14510 | 14500 | 280 |
| 360 | 20231026 | 131100 | 4085962860 | 14500 | 14510 | 14510 | 14500 | 372 |
| 361 | 20231026 | 131000 | 4080566250 | 14510 | 14530 | 14540 | 14510 | 1311 |
| 362 | 20231026 | 130900 | 4061525770 | 14530 | 14510 | 14530 | 14510 | 875 |
| 363 | 20231026 | 130800 | 4048818050 | 14510 | 14500 | 14510 | 14500 | 391 |
| 364 | 20231026 | 130700 | 4043145090 | 14510 | 14500 | 14510 | 14500 | 962 |
| 365 | 20231026 | 130600 | 4029192510 | 14500 | 14500 | 14500 | 14490 | 96 |
| 366 | 20231026 | 130500 | 4027800960 | 14500 | 14500 | 14510 | 14490 | 4407 |
| 367 | 20231026 | 130400 | 3963904540 | 14500 | 14500 | 14500 | 14500 | 124 |
| 368 | 20231026 | 130300 | 3962106540 | 14500 | 14490 | 14500 | 14490 | 52 |
| 369 | 20231026 | 130200 | 3961353050 | 14500 | 14530 | 14560 | 14500 | 4839 |
| 370 | 20231026 | 130100 | 3891100840 | 14530 | 14520 | 14530 | 14520 | 190 |
| 371 | 20231026 | 130000 | 3888341670 | 14520 | 14530 | 14530 | 14520 | 400 |
| 372 | 20231026 | 125900 | 3882533560 | 14520 | 14540 | 14540 | 14520 | 590 |
| 373 | 20231026 | 125800 | 3873961280 | 14540 | 14550 | 14550 | 14540 | 148 |
| 374 | 20231026 | 125700 | 3871808990 | 14540 | 14540 | 14550 | 14540 | 239 |
| 375 | 20231026 | 125600 | 3868332660 | 14540 | 14570 | 14570 | 14540 | 927 |
| 376 | 20231026 | 125500 | 3854849070 | 14560 | 14570 | 14570 | 14560 | 491 |
| 377 | 20231026 | 125400 | 3847695760 | 14560 | 14550 | 14560 | 14550 | 236 |
| 378 | 20231026 | 125300 | 3844260130 | 14550 | 14550 | 14550 | 14550 | 346 |
| 379 | 20231026 | 125200 | 3839225830 | 14550 | 14540 | 14550 | 14540 | 197 |
| 380 | 20231026 | 125100 | 3836360090 | 14550 | 14540 | 14550 | 14540 | 139 |
| 381 | 20231026 | 125000 | 3834338130 | 14550 | 14550 | 14550 | 14550 | 15 |
| 382 | 20231026 | 124900 | 3834119880 | 14550 | 14550 | 14550 | 14550 | 97 |
| 383 | 20231026 | 124800 | 3832708530 | 14550 | 14540 | 14550 | 14540 | 189 |
| 384 | 20231026 | 124700 | 3829959880 | 14540 | 14560 | 14570 | 14540 | 369 |
| 385 | 20231026 | 124600 | 3824589560 | 14560 | 14560 | 14580 | 14560 | 1300 |
| 386 | 20231026 | 124500 | 3805656480 | 14560 | 14550 | 14560 | 14550 | 487 |
| 387 | 20231026 | 124400 | 3798565830 | 14560 | 14560 | 14560 | 14560 | 323 |
| 388 | 20231026 | 124300 | 3793862950 | 14560 | 14560 | 14560 | 14560 | 1 |
| 389 | 20231026 | 124200 | 3793848390 | 14550 | 14550 | 14560 | 14550 | 852 |
| 390 | 20231026 | 124100 | 3781450460 | 14550 | 14570 | 14580 | 14550 | 867 |
| 391 | 20231026 | 124000 | 3768825440 | 14570 | 14580 | 14580 | 14570 | 146 |
| 392 | 20231026 | 123900 | 3766697960 | 14580 | 14580 | 14580 | 14570 | 419 |
| 393 | 20231026 | 123800 | 3760592410 | 14570 | 14590 | 14590 | 14570 | 252 |
| 394 | 20231026 | 123700 | 3756918420 | 14580 | 14590 | 14600 | 14580 | 827 |
| 395 | 20231026 | 123600 | 3744849560 | 14580 | 14570 | 14580 | 14560 | 381 |
| 396 | 20231026 | 123500 | 3739296360 | 14570 | 14570 | 14570 | 14570 | 12 |
| 397 | 20231026 | 123400 | 3739121520 | 14580 | 14570 | 14580 | 14570 | 1145 |
| 398 | 20231026 | 123300 | 3722429360 | 14580 | 14570 | 14580 | 14570 | 748 |
| 399 | 20231026 | 123200 | 3711527210 | 14560 | 14560 | 14560 | 14560 | 306 |
| 400 | 20231026 | 123100 | 3707071850 | 14550 | 14540 | 14550 | 14540 | 677 |
| 401 | 20231026 | 123000 | 3697223510 | 14540 | 14550 | 14550 | 14540 | 49 |
| 402 | 20231026 | 122900 | 3696510630 | 14540 | 14540 | 14550 | 14540 | 220 |
| 403 | 20231026 | 122800 | 3693310460 | 14570 | 14560 | 14570 | 14560 | 275 |
| 404 | 20231026 | 122700 | 3689306450 | 14570 | 14510 | 14580 | 14510 | 12021 |
| 405 | 20231026 | 122600 | 3514678410 | 14520 | 14520 | 14520 | 14510 | 124 |
| 406 | 20231026 | 122500 | 3512877990 | 14510 | 14510 | 14510 | 14510 | 193 |
| 407 | 20231026 | 122400 | 3510077560 | 14520 | 14520 | 14520 | 14520 | 320 |
| 408 | 20231026 | 122300 | 3505431160 | 14520 | 14510 | 14520 | 14510 | 742 |
| 409 | 20231026 | 122200 | 3494661380 | 14510 | 14510 | 14510 | 14500 | 208 |
| 410 | 20231026 | 122100 | 3491643360 | 14510 | 14510 | 14520 | 14510 | 572 |
| 411 | 20231026 | 122000 | 3483343490 | 14500 | 14500 | 14500 | 14490 | 736 |
| 412 | 20231026 | 121900 | 3472673490 | 14490 | 14490 | 14490 | 14490 | 10 |
| 413 | 20231026 | 121800 | 3472528590 | 14510 | 14500 | 14510 | 14490 | 651 |
| 414 | 20231026 | 121700 | 3463089000 | 14500 | 14500 | 14510 | 14500 | 765 |
| 415 | 20231026 | 121600 | 3451994030 | 14500 | 14520 | 14530 | 14500 | 751 |
| 416 | 20231026 | 121500 | 3441095490 | 14520 | 14520 | 14530 | 14520 | 286 |
| 417 | 20231026 | 121400 | 3436942230 | 14520 | 14520 | 14520 | 14510 | 274 |
| 418 | 20231026 | 121300 | 3432963770 | 14520 | 14520 | 14520 | 14510 | 82 |
| 419 | 20231026 | 121200 | 3431773430 | 14520 | 14520 | 14520 | 14510 | 13 |
| 420 | 20231026 | 121100 | 3431584680 | 14520 | 14520 | 14530 | 14520 | 180 |
| 421 | 20231026 | 121000 | 3428970870 | 14520 | 14520 | 14520 | 14520 | 341 |
| 422 | 20231026 | 120900 | 3424019550 | 14530 | 14500 | 14530 | 14500 | 676 |
| 423 | 20231026 | 120800 | 3414210190 | 14500 | 14510 | 14510 | 14500 | 138 |
| 424 | 20231026 | 120700 | 3412208510 | 14500 | 14500 | 14510 | 14500 | 112 |
| 425 | 20231026 | 120600 | 3410583550 | 14500 | 14510 | 14510 | 14500 | 147 |
| 426 | 20231026 | 120500 | 3408451890 | 14510 | 14520 | 14530 | 14510 | 565 |
| 427 | 20231026 | 120400 | 3400248570 | 14520 | 14510 | 14520 | 14510 | 535 |
| 428 | 20231026 | 120300 | 3392484590 | 14510 | 14510 | 14520 | 14510 | 29 |
| 429 | 20231026 | 120200 | 3392063590 | 14510 | 14500 | 14510 | 14490 | 1004 |
| 430 | 20231026 | 120100 | 3377510940 | 14500 | 14500 | 14500 | 14490 | 254 |
| 431 | 20231026 | 120000 | 3373827980 | 14500 | 14510 | 14510 | 14500 | 3145 |
| 432 | 20231026 | 115900 | 3328225130 | 14510 | 14510 | 14520 | 14510 | 411 |
| 433 | 20231026 | 115800 | 3322261450 | 14520 | 14520 | 14530 | 14510 | 160 |
| 434 | 20231026 | 115700 | 3319939160 | 14520 | 14510 | 14530 | 14510 | 1260 |
| 435 | 20231026 | 115600 | 3301654130 | 14510 | 14510 | 14510 | 14500 | 171 |
| 436 | 20231026 | 115500 | 3299173020 | 14510 | 14510 | 14510 | 14500 | 251 |
| 437 | 20231026 | 115400 | 3295532920 | 14520 | 14520 | 14520 | 14510 | 319 |
| 438 | 20231026 | 115300 | 3290902690 | 14520 | 14530 | 14530 | 14520 | 719 |
| 439 | 20231026 | 115200 | 3280462450 | 14530 | 14540 | 14540 | 14530 | 589 |
| 440 | 20231026 | 115100 | 3271901740 | 14540 | 14550 | 14550 | 14540 | 1642 |
| 441 | 20231026 | 115000 | 3248014080 | 14550 | 14550 | 14550 | 14550 | 108 |
| 442 | 20231026 | 114900 | 3246442680 | 14540 | 14550 | 14550 | 14540 | 813 |
| 443 | 20231026 | 114800 | 3234615200 | 14530 | 14540 | 14550 | 14530 | 176 |
| 444 | 20231026 | 114700 | 3232055970 | 14530 | 14550 | 14550 | 14530 | 641 |
| 445 | 20231026 | 114600 | 3222737760 | 14540 | 14550 | 14550 | 14540 | 220 |
| 446 | 20231026 | 114500 | 3219537760 | 14550 | 14550 | 14570 | 14540 | 758 |
| 447 | 20231026 | 114400 | 3208504920 | 14540 | 14540 | 14540 | 14530 | 1525 |
| 448 | 20231026 | 114300 | 3186332200 | 14530 | 14530 | 14540 | 14530 | 152 |
| 449 | 20231026 | 114200 | 3184122320 | 14540 | 14540 | 14540 | 14530 | 664 |
| 450 | 20231026 | 114100 | 3174472760 | 14540 | 14540 | 14540 | 14530 | 412 |
| 451 | 20231026 | 114000 | 3168484660 | 14540 | 14530 | 14540 | 14530 | 703 |
| 452 | 20231026 | 113900 | 3158269450 | 14530 | 14510 | 14530 | 14510 | 1434 |
| 453 | 20231026 | 113800 | 3137460500 | 14510 | 14510 | 14510 | 14500 | 531 |
| 454 | 20231026 | 113700 | 3129755870 | 14510 | 14500 | 14510 | 14500 | 186 |
| 455 | 20231026 | 113600 | 3127057150 | 14490 | 14500 | 14510 | 14490 | 458 |
| 456 | 20231026 | 113500 | 3120416030 | 14500 | 14490 | 14500 | 14490 | 112 |
| 457 | 20231026 | 113400 | 3118792080 | 14490 | 14510 | 14510 | 14480 | 670 |
| 458 | 20231026 | 113300 | 3109079090 | 14510 | 14510 | 14510 | 14500 | 239 |
| 459 | 20231026 | 113200 | 3105611280 | 14510 | 14540 | 14540 | 14500 | 2147 |
| 460 | 20231026 | 113100 | 3074456740 | 14540 | 14530 | 14540 | 14530 | 465 |
| 461 | 20231026 | 113000 | 3067699620 | 14530 | 14510 | 14530 | 14510 | 384 |
| 462 | 20231026 | 112900 | 3062121160 | 14520 | 14520 | 14520 | 14520 | 519 |
| 463 | 20231026 | 112800 | 3054585280 | 14520 | 14510 | 14520 | 14510 | 59 |
| 464 | 20231026 | 112700 | 3053729000 | 14510 | 14520 | 14520 | 14510 | 636 |
| 465 | 20231026 | 112600 | 3044499460 | 14520 | 14520 | 14520 | 14520 | 71 |
| 466 | 20231026 | 112500 | 3043468540 | 14520 | 14520 | 14530 | 14520 | 590 |
| 467 | 20231026 | 112400 | 3034899880 | 14520 | 14500 | 14520 | 14500 | 866 |
| 468 | 20231026 | 112300 | 3022337050 | 14500 | 14520 | 14520 | 14500 | 4440 |
| 469 | 20231026 | 112200 | 2957945540 | 14530 | 14520 | 14530 | 14520 | 727 |
| 470 | 20231026 | 112100 | 2947385310 | 14520 | 14520 | 14520 | 14510 | 365 |
| 471 | 20231026 | 112000 | 2942086510 | 14510 | 14510 | 14510 | 14510 | 32 |
| 472 | 20231026 | 111900 | 2941622190 | 14510 | 14510 | 14510 | 14500 | 1727 |
| 473 | 20231026 | 111800 | 2916563920 | 14520 | 14520 | 14520 | 14510 | 103 |
| 474 | 20231026 | 111700 | 2915068530 | 14520 | 14520 | 14520 | 14510 | 254 |
| 475 | 20231026 | 111600 | 2911380610 | 14510 | 14520 | 14520 | 14510 | 168 |
| 476 | 20231026 | 111500 | 2908942120 | 14520 | 14530 | 14530 | 14510 | 702 |
| 477 | 20231026 | 111400 | 2898749520 | 14530 | 14530 | 14540 | 14530 | 343 |
| 478 | 20231026 | 111300 | 2893765690 | 14540 | 14500 | 14540 | 14500 | 356 |
| 479 | 20231026 | 111200 | 2888596160 | 14510 | 14520 | 14520 | 14510 | 337 |
| 480 | 20231026 | 111100 | 2883705200 | 14520 | 14520 | 14520 | 14510 | 234 |
| 481 | 20231026 | 111000 | 2880308050 | 14520 | 14530 | 14530 | 14510 | 649 |
| 482 | 20231026 | 110900 | 2870887860 | 14530 | 14530 | 14530 | 14530 | 149 |
| 483 | 20231026 | 110800 | 2868722890 | 14530 | 14520 | 14530 | 14520 | 244 |
| 484 | 20231026 | 110700 | 2865179910 | 14520 | 14530 | 14540 | 14520 | 972 |
| 485 | 20231026 | 110600 | 2851054480 | 14520 | 14540 | 14540 | 14520 | 422 |
| 486 | 20231026 | 110500 | 2844923740 | 14530 | 14540 | 14540 | 14530 | 264 |
| 487 | 20231026 | 110400 | 2841085830 | 14540 | 14520 | 14540 | 14520 | 2385 |
| 488 | 20231026 | 110300 | 2806452170 | 14510 | 14550 | 14550 | 14510 | 1866 |
| 489 | 20231026 | 110200 | 2779351140 | 14550 | 14570 | 14570 | 14540 | 802 |
| 490 | 20231026 | 110100 | 2767680510 | 14560 | 14570 | 14570 | 14560 | 663 |
| 491 | 20231026 | 110000 | 2758027100 | 14570 | 14570 | 14570 | 14560 | 198 |
| 492 | 20231026 | 105900 | 2755142940 | 14570 | 14570 | 14570 | 14560 | 516 |
| 493 | 20231026 | 105800 | 2747626120 | 14560 | 14560 | 14560 | 14560 | 21 |
| 494 | 20231026 | 105700 | 2747320360 | 14560 | 14560 | 14590 | 14560 | 2005 |
| 495 | 20231026 | 105600 | 2718113520 | 14560 | 14580 | 14580 | 14560 | 245 |
| 496 | 20231026 | 105500 | 2714544370 | 14570 | 14560 | 14620 | 14560 | 1182 |
| 497 | 20231026 | 105400 | 2697311440 | 14570 | 14570 | 14570 | 14560 | 196 |
| 498 | 20231026 | 105300 | 2694456220 | 14540 | 14610 | 14610 | 14530 | 7470 |
| 499 | 20231026 | 105200 | 2585583530 | 14610 | 14640 | 14640 | 14610 | 933 |
| 500 | 20231026 | 105100 | 2571947780 | 14630 | 14630 | 14640 | 14630 | 2245 |
| 501 | 20231026 | 105000 | 2539082590 | 14630 | 14630 | 14630 | 14630 | 179 |
| 502 | 20231026 | 104900 | 2536463820 | 14640 | 14640 | 14640 | 14630 | 268 |
| 503 | 20231026 | 104800 | 2532541300 | 14640 | 14630 | 14640 | 14620 | 102 |
| 504 | 20231026 | 104700 | 2531049740 | 14640 | 14620 | 14640 | 14620 | 484 |
| 505 | 20231026 | 104600 | 2523968820 | 14620 | 14660 | 14660 | 14620 | 1218 |
| 506 | 20231026 | 104500 | 2506128860 | 14670 | 14680 | 14690 | 14670 | 925 |
| 507 | 20231026 | 104400 | 2492551140 | 14680 | 14690 | 14690 | 14670 | 760 |
| 508 | 20231026 | 104300 | 2481399300 | 14680 | 14690 | 14690 | 14670 | 2917 |
| 509 | 20231026 | 104200 | 2438603530 | 14700 | 14750 | 14750 | 14700 | 3784 |
| 510 | 20231026 | 104100 | 2382813430 | 14750 | 14660 | 14750 | 14660 | 7761 |
| 511 | 20231026 | 104000 | 2268547850 | 14660 | 14630 | 14660 | 14630 | 123 |
| 512 | 20231026 | 103900 | 2266746340 | 14640 | 14680 | 14680 | 14630 | 1223 |
| 513 | 20231026 | 103800 | 2248822820 | 14680 | 14680 | 14680 | 14680 | 121 |
| 514 | 20231026 | 103700 | 2247046540 | 14670 | 14680 | 14680 | 14670 | 164 |
| 515 | 20231026 | 103600 | 2244639420 | 14680 | 14680 | 14680 | 14670 | 438 |
| 516 | 20231026 | 103500 | 2238210860 | 14680 | 14680 | 14680 | 14680 | 240 |
| 517 | 20231026 | 103400 | 2234687660 | 14680 | 14660 | 14680 | 14630 | 1974 |
| 518 | 20231026 | 103300 | 2205749440 | 14660 | 14660 | 14660 | 14660 | 226 |
| 519 | 20231026 | 103200 | 2202436280 | 14670 | 14670 | 14670 | 14670 | 359 |
| 520 | 20231026 | 103100 | 2197169750 | 14670 | 14640 | 14670 | 14640 | 356 |
| 521 | 20231026 | 103000 | 2191953630 | 14640 | 14640 | 14650 | 14640 | 208 |
| 522 | 20231026 | 102900 | 2188907680 | 14640 | 14670 | 14690 | 14640 | 1474 |
| 523 | 20231026 | 102800 | 2167276320 | 14660 | 14660 | 14670 | 14640 | 428 |
| 524 | 20231026 | 102700 | 2160999150 | 14660 | 14660 | 14660 | 14650 | 535 |
| 525 | 20231026 | 102600 | 2153156960 | 14670 | 14680 | 14690 | 14660 | 1543 |
| 526 | 20231026 | 102500 | 2130516090 | 14670 | 14660 | 14670 | 14660 | 1178 |
| 527 | 20231026 | 102400 | 2113236810 | 14660 | 14670 | 14670 | 14640 | 1756 |
| 528 | 20231026 | 102300 | 2087498250 | 14670 | 14640 | 14670 | 14630 | 1052 |
| 529 | 20231026 | 102200 | 2072092790 | 14650 | 14650 | 14660 | 14650 | 406 |
| 530 | 20231026 | 102100 | 2066144540 | 14650 | 14640 | 14650 | 14640 | 259 |
| 531 | 20231026 | 102000 | 2062350200 | 14650 | 14650 | 14660 | 14650 | 608 |
| 532 | 20231026 | 101900 | 2053440820 | 14650 | 14640 | 14660 | 14640 | 1271 |
| 533 | 20231026 | 101800 | 2034819440 | 14640 | 14600 | 14650 | 14600 | 1728 |
| 534 | 20231026 | 101700 | 2009532270 | 14600 | 14570 | 14600 | 14570 | 1133 |
| 535 | 20231026 | 101600 | 1993003680 | 14560 | 14560 | 14600 | 14560 | 959 |
| 536 | 20231026 | 101500 | 1979031190 | 14570 | 14550 | 14630 | 14540 | 1485 |
| 537 | 20231026 | 101400 | 1957359720 | 14550 | 14540 | 14610 | 14530 | 1320 |
| 538 | 20231026 | 101300 | 1938101730 | 14540 | 14540 | 14580 | 14540 | 2241 |
| 539 | 20231026 | 101200 | 1905441640 | 14540 | 14550 | 14550 | 14530 | 1352 |
| 540 | 20231026 | 101100 | 1885791650 | 14540 | 14510 | 14550 | 14510 | 431 |
| 541 | 20231026 | 101000 | 1879530260 | 14510 | 14540 | 14540 | 14510 | 1450 |
| 542 | 20231026 | 100900 | 1858476750 | 14540 | 14530 | 14560 | 14530 | 335 |
| 543 | 20231026 | 100800 | 1853605930 | 14530 | 14550 | 14560 | 14520 | 404 |
| 544 | 20231026 | 100700 | 1847731190 | 14550 | 14540 | 14570 | 14540 | 566 |
| 545 | 20231026 | 100600 | 1839488780 | 14530 | 14530 | 14530 | 14530 | 277 |
| 546 | 20231026 | 100500 | 1835463970 | 14530 | 14530 | 14530 | 14530 | 36 |
| 547 | 20231026 | 100400 | 1834940890 | 14520 | 14540 | 14560 | 14520 | 615 |
| 548 | 20231026 | 100300 | 1826002180 | 14540 | 14540 | 14540 | 14540 | 67 |
| 549 | 20231026 | 100200 | 1825028000 | 14550 | 14540 | 14560 | 14540 | 425 |
| 550 | 20231026 | 100100 | 1818844820 | 14540 | 14540 | 14550 | 14530 | 376 |
| 551 | 20231026 | 100000 | 1813376060 | 14540 | 14530 | 14540 | 14520 | 358 |
| 552 | 20231026 | 095900 | 1808174300 | 14530 | 14520 | 14530 | 14520 | 569 |
| 553 | 20231026 | 095800 | 1799909940 | 14520 | 14490 | 14520 | 14470 | 705 |
| 554 | 20231026 | 095700 | 1789696980 | 14490 | 14520 | 14520 | 14490 | 240 |
| 555 | 20231026 | 095600 | 1786214510 | 14520 | 14470 | 14520 | 14470 | 265 |
| 556 | 20231026 | 095500 | 1782371010 | 14470 | 14540 | 14540 | 14450 | 4618 |
| 557 | 20231026 | 095400 | 1715466590 | 14540 | 14540 | 14540 | 14540 | 1030 |
| 558 | 20231026 | 095300 | 1700490390 | 14550 | 14560 | 14560 | 14550 | 497 |
| 559 | 20231026 | 095200 | 1693258630 | 14560 | 14580 | 14580 | 14550 | 3741 |
| 560 | 20231026 | 095100 | 1638732460 | 14590 | 14590 | 14600 | 14590 | 243 |
| 561 | 20231026 | 095000 | 1635186680 | 14590 | 14600 | 14600 | 14590 | 336 |
| 562 | 20231026 | 094900 | 1630282890 | 14600 | 14570 | 14600 | 14570 | 661 |
| 563 | 20231026 | 094800 | 1620642820 | 14570 | 14560 | 14570 | 14560 | 100 |
| 564 | 20231026 | 094700 | 1619186520 | 14570 | 14570 | 14570 | 14570 | 75 |
| 565 | 20231026 | 094600 | 1618093770 | 14560 | 14550 | 14560 | 14540 | 224 |
| 566 | 20231026 | 094500 | 1614834600 | 14550 | 14590 | 14590 | 14540 | 4376 |
| 567 | 20231026 | 094400 | 1551112210 | 14590 | 14590 | 14590 | 14590 | 213 |
| 568 | 20231026 | 094300 | 1548004540 | 14590 | 14580 | 14590 | 14580 | 897 |
| 569 | 20231026 | 094200 | 1534925360 | 14580 | 14580 | 14580 | 14580 | 109 |
| 570 | 20231026 | 094100 | 1533336140 | 14570 | 14580 | 14590 | 14570 | 426 |
| 571 | 20231026 | 094000 | 1527123680 | 14580 | 14530 | 14580 | 14530 | 1024 |
| 572 | 20231026 | 093900 | 1512217800 | 14540 | 14530 | 14540 | 14530 | 247 |
| 573 | 20231026 | 093800 | 1508627300 | 14530 | 14520 | 14530 | 14520 | 140 |
| 574 | 20231026 | 093700 | 1506593700 | 14520 | 14500 | 14540 | 14490 | 1724 |
| 575 | 20231026 | 093600 | 1481577320 | 14510 | 14530 | 14530 | 14500 | 821 |
| 576 | 20231026 | 093500 | 1469654110 | 14530 | 14550 | 14550 | 14530 | 395 |
| 577 | 20231026 | 093400 | 1463914030 | 14540 | 14540 | 14550 | 14530 | 2026 |
| 578 | 20231026 | 093300 | 1434473110 | 14540 | 14570 | 14570 | 14530 | 648 |
| 579 | 20231026 | 093200 | 1425043300 | 14570 | 14550 | 14570 | 14540 | 4916 |
| 580 | 20231026 | 093100 | 1353514700 | 14550 | 14540 | 14550 | 14540 | 1610 |
| 581 | 20231026 | 093000 | 1330093120 | 14540 | 14510 | 14540 | 14510 | 665 |
| 582 | 20231026 | 092900 | 1320436220 | 14530 | 14570 | 14570 | 14500 | 4114 |
| 583 | 20231026 | 092800 | 1260696110 | 14570 | 14550 | 14600 | 14550 | 883 |
| 584 | 20231026 | 092700 | 1247836770 | 14540 | 14600 | 14600 | 14530 | 1843 |
| 585 | 20231026 | 092600 | 1220999410 | 14610 | 14620 | 14620 | 14610 | 1011 |
| 586 | 20231026 | 092500 | 1206227030 | 14630 | 14700 | 14700 | 14630 | 2985 |
| 587 | 20231026 | 092400 | 1162434130 | 14700 | 14710 | 14720 | 14700 | 1524 |
| 588 | 20231026 | 092300 | 1140017300 | 14710 | 14740 | 14740 | 14700 | 1380 |
| 589 | 20231026 | 092200 | 1119715020 | 14740 | 14700 | 14750 | 14690 | 6690 |
| 590 | 20231026 | 092100 | 1021315890 | 14690 | 14790 | 14790 | 14690 | 4044 |
| 591 | 20231026 | 092000 | 961759840 | 14780 | 14820 | 14840 | 14770 | 9055 |
| 592 | 20231026 | 091900 | 827672860 | 14820 | 14720 | 14820 | 14710 | 6536 |
| 593 | 20231026 | 091800 | 731087750 | 14720 | 14630 | 14720 | 14630 | 8716 |
| 594 | 20231026 | 091700 | 603121580 | 14650 | 14650 | 14660 | 14640 | 2257 |
| 595 | 20231026 | 091600 | 570053990 | 14640 | 14590 | 14640 | 14590 | 1160 |
| 596 | 20231026 | 091500 | 553105950 | 14590 | 14520 | 14590 | 14520 | 1999 |
| 597 | 20231026 | 091400 | 523999260 | 14520 | 14520 | 14520 | 14520 | 82 |
| 598 | 20231026 | 091300 | 522808620 | 14520 | 14520 | 14520 | 14520 | 63 |
| 599 | 20231026 | 091200 | 521893860 | 14520 | 14550 | 14560 | 14520 | 1339 |
| 600 | 20231026 | 091100 | 502429120 | 14540 | 14530 | 14560 | 14520 | 326 |
| 601 | 20231026 | 091000 | 497691380 | 14500 | 14500 | 14550 | 14480 | 268 |
| 602 | 20231026 | 090900 | 493800260 | 14570 | 14570 | 14580 | 14500 | 1016 |
| 603 | 20231026 | 090800 | 479010790 | 14580 | 14550 | 14600 | 14530 | 2028 |
| 604 | 20231026 | 090700 | 449458590 | 14560 | 14550 | 14590 | 14540 | 1412 |
| 605 | 20231026 | 090600 | 428889260 | 14550 | 14540 | 14550 | 14480 | 1791 |
| 606 | 20231026 | 090500 | 402900950 | 14510 | 14500 | 14540 | 14500 | 527 |
| 607 | 20231026 | 090400 | 395251720 | 14500 | 14460 | 14550 | 14430 | 1350 |
| 608 | 20231026 | 090300 | 375694170 | 14460 | 14400 | 14490 | 14400 | 2931 |
| 609 | 20231026 | 090200 | 333423420 | 14400 | 14370 | 14400 | 14340 | 1240 |
| 610 | 20231026 | 090100 | 315595820 | 14370 | 14280 | 14370 | 14230 | 3378 |
| 611 | 20231026 | 090000 | 267220680 | 14290 | 14410 | 14410 | 14290 | 18591 |