32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 191100 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 3415 |
| 3 | 20231026 | 191000 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 4 | 20231026 | 190900 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 5 | 20231026 | 190800 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 6 | 20231026 | 190700 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 7 | 20231026 | 190600 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 8 | 20231026 | 190500 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 9 | 20231026 | 190400 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 10 | 20231026 | 190300 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 11 | 20231026 | 190200 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 12 | 20231026 | 190100 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 13 | 20231026 | 190000 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 14 | 20231026 | 185900 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 15 | 20231026 | 185800 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 16 | 20231026 | 185700 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 17 | 20231026 | 185600 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 18 | 20231026 | 185500 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 19 | 20231026 | 185400 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 20 | 20231026 | 185300 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 21 | 20231026 | 185200 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 22 | 20231026 | 185100 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 23 | 20231026 | 185000 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 24 | 20231026 | 184900 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 25 | 20231026 | 184800 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 26 | 20231026 | 184700 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 27 | 20231026 | 184600 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 28 | 20231026 | 184500 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 29 | 20231026 | 184400 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 30 | 20231026 | 184300 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 31 | 20231026 | 184200 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 32 | 20231026 | 184100 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 3415 |
| 33 | 20231026 | 184000 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 34 | 20231026 | 183900 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 35 | 20231026 | 183800 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 36 | 20231026 | 183700 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 37 | 20231026 | 183600 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 38 | 20231026 | 183500 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 39 | 20231026 | 183400 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 40 | 20231026 | 183300 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 41 | 20231026 | 183200 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 42 | 20231026 | 183100 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 43 | 20231026 | 183000 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 44 | 20231026 | 182900 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 45 | 20231026 | 182800 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 46 | 20231026 | 182700 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 47 | 20231026 | 182600 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 48 | 20231026 | 182500 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 49 | 20231026 | 182400 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 50 | 20231026 | 182300 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 51 | 20231026 | 182200 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 52 | 20231026 | 182100 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 53 | 20231026 | 182000 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 54 | 20231026 | 181900 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 55 | 20231026 | 181800 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 56 | 20231026 | 181700 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 57 | 20231026 | 181600 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 58 | 20231026 | 181500 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 59 | 20231026 | 181400 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 60 | 20231026 | 181300 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 61 | 20231026 | 181200 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 62 | 20231026 | 181100 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 3415 |
| 63 | 20231026 | 181000 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 64 | 20231026 | 180900 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 65 | 20231026 | 180800 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 66 | 20231026 | 180700 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 67 | 20231026 | 180600 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 68 | 20231026 | 180500 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 69 | 20231026 | 180400 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 70 | 20231026 | 180300 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 71 | 20231026 | 180200 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 72 | 20231026 | 180100 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 73 | 20231026 | 180000 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 74 | 20231026 | 175900 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 75 | 20231026 | 175800 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 76 | 20231026 | 175700 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 77 | 20231026 | 175600 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 78 | 20231026 | 175500 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 79 | 20231026 | 175400 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 80 | 20231026 | 175300 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 81 | 20231026 | 175200 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 82 | 20231026 | 175100 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 83 | 20231026 | 175000 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 84 | 20231026 | 174900 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 85 | 20231026 | 174800 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 86 | 20231026 | 174700 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 87 | 20231026 | 174600 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 88 | 20231026 | 174500 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 89 | 20231026 | 174400 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 90 | 20231026 | 174300 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 91 | 20231026 | 174200 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 92 | 20231026 | 174100 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 3415 |
| 93 | 20231026 | 174000 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 94 | 20231026 | 173900 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 95 | 20231026 | 173800 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 96 | 20231026 | 173700 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 97 | 20231026 | 173600 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 98 | 20231026 | 173500 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 99 | 20231026 | 173400 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 100 | 20231026 | 173300 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 101 | 20231026 | 173200 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 102 | 20231026 | 173100 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 103 | 20231026 | 173000 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 104 | 20231026 | 172900 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 105 | 20231026 | 172800 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 106 | 20231026 | 172700 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 107 | 20231026 | 172600 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 108 | 20231026 | 172500 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 109 | 20231026 | 172400 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 110 | 20231026 | 172300 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 111 | 20231026 | 172200 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 112 | 20231026 | 172100 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 113 | 20231026 | 172000 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 114 | 20231026 | 171900 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 115 | 20231026 | 171800 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 116 | 20231026 | 171700 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 117 | 20231026 | 171600 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 118 | 20231026 | 171500 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 119 | 20231026 | 171400 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 120 | 20231026 | 171300 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 121 | 20231026 | 171200 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 122 | 20231026 | 171100 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 3415 |
| 123 | 20231026 | 171000 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 124 | 20231026 | 170900 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 125 | 20231026 | 170800 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 126 | 20231026 | 170700 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 127 | 20231026 | 170600 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 128 | 20231026 | 170500 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 129 | 20231026 | 170400 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 130 | 20231026 | 170300 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 131 | 20231026 | 170200 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 132 | 20231026 | 170100 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 133 | 20231026 | 170000 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 134 | 20231026 | 165900 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 135 | 20231026 | 165800 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 136 | 20231026 | 165700 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 137 | 20231026 | 165600 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 138 | 20231026 | 165500 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 139 | 20231026 | 165400 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 140 | 20231026 | 165300 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 141 | 20231026 | 165200 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 142 | 20231026 | 165100 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 143 | 20231026 | 165000 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 144 | 20231026 | 164900 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 145 | 20231026 | 164800 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 146 | 20231026 | 164700 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 147 | 20231026 | 164600 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 148 | 20231026 | 164500 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 149 | 20231026 | 164400 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 150 | 20231026 | 164300 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 151 | 20231026 | 164200 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 152 | 20231026 | 164100 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 3415 |
| 153 | 20231026 | 164000 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 154 | 20231026 | 163900 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 155 | 20231026 | 163800 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 156 | 20231026 | 163700 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 157 | 20231026 | 163600 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 158 | 20231026 | 163500 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 159 | 20231026 | 163400 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 160 | 20231026 | 163300 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 161 | 20231026 | 163200 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 162 | 20231026 | 163100 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 163 | 20231026 | 163000 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 164 | 20231026 | 162900 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 165 | 20231026 | 162800 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 166 | 20231026 | 162700 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 167 | 20231026 | 162600 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 168 | 20231026 | 162500 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 169 | 20231026 | 162400 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 170 | 20231026 | 162300 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 171 | 20231026 | 162200 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 172 | 20231026 | 162100 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 173 | 20231026 | 162000 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 174 | 20231026 | 161900 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 175 | 20231026 | 161800 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 176 | 20231026 | 161700 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 177 | 20231026 | 161600 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 178 | 20231026 | 161500 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 179 | 20231026 | 161400 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 180 | 20231026 | 161300 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 181 | 20231026 | 161200 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 182 | 20231026 | 161100 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 3415 |
| 183 | 20231026 | 161000 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 184 | 20231026 | 160900 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 185 | 20231026 | 160800 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 186 | 20231026 | 160700 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 187 | 20231026 | 160600 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 188 | 20231026 | 160500 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 189 | 20231026 | 160400 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 190 | 20231026 | 160300 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 191 | 20231026 | 160200 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 192 | 20231026 | 160100 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 193 | 20231026 | 160000 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 194 | 20231026 | 155900 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 195 | 20231026 | 155800 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 196 | 20231026 | 155700 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 197 | 20231026 | 155600 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 198 | 20231026 | 155500 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 199 | 20231026 | 155400 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 200 | 20231026 | 155300 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 201 | 20231026 | 155200 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 202 | 20231026 | 155100 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 203 | 20231026 | 155000 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 204 | 20231026 | 154900 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 205 | 20231026 | 154800 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 206 | 20231026 | 154700 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 207 | 20231026 | 154600 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 208 | 20231026 | 154500 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 209 | 20231026 | 154400 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 210 | 20231026 | 154300 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 211 | 20231026 | 154200 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 212 | 20231026 | 154100 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 3415 |
| 213 | 20231026 | 154000 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 214 | 20231026 | 153900 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 215 | 20231026 | 153800 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 216 | 20231026 | 153700 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 217 | 20231026 | 153600 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 218 | 20231026 | 153500 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 219 | 20231026 | 153400 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 220 | 20231026 | 153300 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 221 | 20231026 | 153200 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 222 | 20231026 | 153100 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 223 | 20231026 | 153000 | 3518570400 | 15500 | 15500 | 15500 | 15500 | 3415 |
| 224 | 20231026 | 152900 | 3465637900 | 15450 | 15450 | 15450 | 15450 | 0 |
| 225 | 20231026 | 152800 | 3465637900 | 15450 | 15450 | 15450 | 15450 | 0 |
| 226 | 20231026 | 152700 | 3465637900 | 15450 | 15450 | 15450 | 15450 | 0 |
| 227 | 20231026 | 152600 | 3465637900 | 15450 | 15450 | 15450 | 15450 | 0 |
| 228 | 20231026 | 152500 | 3465637900 | 15450 | 15450 | 15450 | 15450 | 0 |
| 229 | 20231026 | 152400 | 3465637900 | 15450 | 15450 | 15450 | 15450 | 0 |
| 230 | 20231026 | 152300 | 3465637900 | 15450 | 15450 | 15450 | 15450 | 0 |
| 231 | 20231026 | 152200 | 3465637900 | 15450 | 15450 | 15450 | 15450 | 0 |
| 232 | 20231026 | 152100 | 3465637900 | 15450 | 15450 | 15450 | 15450 | 0 |
| 233 | 20231026 | 152000 | 3465637900 | 15450 | 15450 | 15450 | 15450 | 0 |
| 234 | 20231026 | 151900 | 3465637900 | 15450 | 15460 | 15470 | 15440 | 495 |
| 235 | 20231026 | 151800 | 3457986240 | 15460 | 15460 | 15470 | 15460 | 257 |
| 236 | 20231026 | 151700 | 3454012700 | 15470 | 15490 | 15500 | 15470 | 1016 |
| 237 | 20231026 | 151600 | 3438290940 | 15500 | 15490 | 15500 | 15480 | 684 |
| 238 | 20231026 | 151500 | 3427696180 | 15490 | 15480 | 15490 | 15480 | 118 |
| 239 | 20231026 | 151400 | 3425869290 | 15480 | 15480 | 15480 | 15470 | 449 |
| 240 | 20231026 | 151300 | 3418922150 | 15470 | 15480 | 15480 | 15470 | 364 |
| 241 | 20231026 | 151200 | 3413287870 | 15480 | 15470 | 15480 | 15470 | 19 |
| 242 | 20231026 | 151100 | 3412993880 | 15480 | 15470 | 15490 | 15470 | 303 |
| 243 | 20231026 | 151000 | 3408306130 | 15470 | 15470 | 15470 | 15460 | 141 |
| 244 | 20231026 | 150900 | 3406124970 | 15460 | 15470 | 15470 | 15460 | 159 |
| 245 | 20231026 | 150800 | 3403665840 | 15480 | 15480 | 15480 | 15470 | 275 |
| 246 | 20231026 | 150700 | 3399411380 | 15480 | 15480 | 15480 | 15480 | 76 |
| 247 | 20231026 | 150600 | 3398234900 | 15490 | 15530 | 15530 | 15490 | 476 |
| 248 | 20231026 | 150500 | 3390842820 | 15530 | 15470 | 15530 | 15470 | 814 |
| 249 | 20231026 | 150400 | 3378250060 | 15470 | 15480 | 15530 | 15470 | 541 |
| 250 | 20231026 | 150300 | 3369880420 | 15560 | 15460 | 15570 | 15450 | 2122 |
| 251 | 20231026 | 150200 | 3336922040 | 15460 | 15490 | 15490 | 15460 | 64 |
| 252 | 20231026 | 150100 | 3335931260 | 15490 | 15510 | 15510 | 15490 | 1482 |
| 253 | 20231026 | 150000 | 3312958480 | 15500 | 15500 | 15520 | 15500 | 53 |
| 254 | 20231026 | 145900 | 3312136850 | 15500 | 15510 | 15520 | 15500 | 1198 |
| 255 | 20231026 | 145800 | 3293551230 | 15500 | 15530 | 15530 | 15490 | 213 |
| 256 | 20231026 | 145700 | 3290248810 | 15490 | 15500 | 15530 | 15490 | 2630 |
| 257 | 20231026 | 145600 | 3249463510 | 15530 | 15510 | 15530 | 15500 | 2520 |
| 258 | 20231026 | 145500 | 3210366910 | 15520 | 15500 | 15520 | 15490 | 2219 |
| 259 | 20231026 | 145400 | 3175950760 | 15510 | 15510 | 15530 | 15500 | 967 |
| 260 | 20231026 | 145300 | 3160949040 | 15500 | 15470 | 15500 | 15470 | 1422 |
| 261 | 20231026 | 145200 | 3138928280 | 15480 | 15510 | 15510 | 15480 | 243 |
| 262 | 20231026 | 145100 | 3135162000 | 15510 | 15500 | 15510 | 15490 | 258 |
| 263 | 20231026 | 145000 | 3131161750 | 15490 | 15480 | 15490 | 15480 | 1566 |
| 264 | 20231026 | 144900 | 3106905470 | 15480 | 15460 | 15480 | 15460 | 191 |
| 265 | 20231026 | 144800 | 3103950610 | 15480 | 15430 | 15480 | 15430 | 1977 |
| 266 | 20231026 | 144700 | 3073383970 | 15400 | 15380 | 15410 | 15380 | 2671 |
| 267 | 20231026 | 144600 | 3032275050 | 15380 | 15380 | 15380 | 15370 | 80 |
| 268 | 20231026 | 144500 | 3031045020 | 15380 | 15380 | 15380 | 15380 | 10 |
| 269 | 20231026 | 144400 | 3030891220 | 15320 | 15390 | 15390 | 15310 | 3213 |
| 270 | 20231026 | 144300 | 2981640410 | 15390 | 15410 | 15410 | 15390 | 234 |
| 271 | 20231026 | 144200 | 2978036970 | 15420 | 15420 | 15420 | 15420 | 312 |
| 272 | 20231026 | 144100 | 2973225930 | 15420 | 15450 | 15450 | 15420 | 353 |
| 273 | 20231026 | 144000 | 2967781060 | 15450 | 15440 | 15450 | 15440 | 473 |
| 274 | 20231026 | 143900 | 2960474660 | 15440 | 15440 | 15440 | 15420 | 508 |
| 275 | 20231026 | 143800 | 2952636020 | 15440 | 15440 | 15440 | 15420 | 191 |
| 276 | 20231026 | 143700 | 2949687830 | 15420 | 15440 | 15440 | 15420 | 784 |
| 277 | 20231026 | 143600 | 2937596470 | 15430 | 15390 | 15440 | 15390 | 915 |
| 278 | 20231026 | 143500 | 2923493340 | 15390 | 15380 | 15400 | 15380 | 36 |
| 279 | 20231026 | 143400 | 2922939240 | 15400 | 15380 | 15400 | 15360 | 897 |
| 280 | 20231026 | 143300 | 2909132310 | 15380 | 15340 | 15380 | 15330 | 2089 |
| 281 | 20231026 | 143200 | 2877067840 | 15330 | 15330 | 15330 | 15330 | 0 |
| 282 | 20231026 | 143100 | 2877067840 | 15330 | 15330 | 15330 | 15330 | 861 |
| 283 | 20231026 | 143000 | 2863868710 | 15340 | 15370 | 15370 | 15340 | 1426 |
| 284 | 20231026 | 142900 | 2841979700 | 15370 | 15370 | 15370 | 15370 | 1628 |
| 285 | 20231026 | 142800 | 2816957340 | 15370 | 15350 | 15370 | 15350 | 293 |
| 286 | 20231026 | 142700 | 2812455790 | 15350 | 15350 | 15350 | 15340 | 166 |
| 287 | 20231026 | 142600 | 2809908200 | 15340 | 15340 | 15350 | 15340 | 87 |
| 288 | 20231026 | 142500 | 2808573210 | 15340 | 15340 | 15340 | 15340 | 721 |
| 289 | 20231026 | 142400 | 2797513070 | 15350 | 15350 | 15350 | 15350 | 99 |
| 290 | 20231026 | 142300 | 2795993420 | 15370 | 15350 | 15370 | 15350 | 299 |
| 291 | 20231026 | 142200 | 2791401770 | 15350 | 15350 | 15350 | 15350 | 296 |
| 292 | 20231026 | 142100 | 2786858170 | 15350 | 15360 | 15370 | 15350 | 689 |
| 293 | 20231026 | 142000 | 2776279070 | 15360 | 15350 | 15360 | 15350 | 123 |
| 294 | 20231026 | 141900 | 2774390320 | 15350 | 15350 | 15360 | 15350 | 64 |
| 295 | 20231026 | 141800 | 2773407690 | 15340 | 15360 | 15360 | 15340 | 34 |
| 296 | 20231026 | 141700 | 2772885730 | 15350 | 15350 | 15350 | 15340 | 316 |
| 297 | 20231026 | 141600 | 2768036740 | 15380 | 15380 | 15380 | 15380 | 1 |
| 298 | 20231026 | 141500 | 2768021360 | 15380 | 15340 | 15380 | 15340 | 55 |
| 299 | 20231026 | 141400 | 2767177140 | 15340 | 15330 | 15340 | 15330 | 510 |
| 300 | 20231026 | 141300 | 2759358830 | 15340 | 15340 | 15380 | 15340 | 495 |
| 301 | 20231026 | 141200 | 2751753530 | 15340 | 15340 | 15340 | 15330 | 44 |
| 302 | 20231026 | 141100 | 2751078680 | 15330 | 15330 | 15330 | 15330 | 0 |
| 303 | 20231026 | 141000 | 2751078680 | 15330 | 15340 | 15340 | 15330 | 74 |
| 304 | 20231026 | 140900 | 2749944160 | 15330 | 15330 | 15330 | 15330 | 43 |
| 305 | 20231026 | 140800 | 2749284970 | 15380 | 15380 | 15380 | 15380 | 1 |
| 306 | 20231026 | 140700 | 2749269590 | 15330 | 15330 | 15330 | 15330 | 49 |
| 307 | 20231026 | 140600 | 2748518420 | 15330 | 15330 | 15340 | 15330 | 623 |
| 308 | 20231026 | 140500 | 2738965710 | 15330 | 15340 | 15340 | 15330 | 620 |
| 309 | 20231026 | 140400 | 2729456230 | 15340 | 15340 | 15340 | 15340 | 59 |
| 310 | 20231026 | 140300 | 2728551170 | 15350 | 15330 | 15350 | 15330 | 886 |
| 311 | 20231026 | 140200 | 2714953370 | 15330 | 15340 | 15340 | 15330 | 49 |
| 312 | 20231026 | 140100 | 2714202090 | 15340 | 15330 | 15340 | 15330 | 148 |
| 313 | 20231026 | 140000 | 2711932220 | 15340 | 15340 | 15340 | 15340 | 16 |
| 314 | 20231026 | 135900 | 2711686780 | 15330 | 15330 | 15330 | 15320 | 171 |
| 315 | 20231026 | 135800 | 2709065820 | 15320 | 15310 | 15320 | 15310 | 308 |
| 316 | 20231026 | 135700 | 2704350270 | 15310 | 15310 | 15320 | 15310 | 103 |
| 317 | 20231026 | 135600 | 2702772730 | 15310 | 15330 | 15330 | 15310 | 1144 |
| 318 | 20231026 | 135500 | 2685245860 | 15330 | 15320 | 15330 | 15320 | 30 |
| 319 | 20231026 | 135400 | 2684786070 | 15320 | 15330 | 15330 | 15320 | 41 |
| 320 | 20231026 | 135300 | 2684157690 | 15320 | 15320 | 15330 | 15310 | 244 |
| 321 | 20231026 | 135200 | 2680419750 | 15320 | 15320 | 15320 | 15320 | 365 |
| 322 | 20231026 | 135100 | 2674827950 | 15330 | 15330 | 15330 | 15330 | 177 |
| 323 | 20231026 | 135000 | 2672114540 | 15320 | 15320 | 15320 | 15310 | 1085 |
| 324 | 20231026 | 134900 | 2655494440 | 15320 | 15330 | 15330 | 15320 | 119 |
| 325 | 20231026 | 134800 | 2653670610 | 15330 | 15340 | 15340 | 15330 | 596 |
| 326 | 20231026 | 134700 | 2644530890 | 15350 | 15350 | 15350 | 15350 | 17 |
| 327 | 20231026 | 134600 | 2644269940 | 15350 | 15360 | 15360 | 15350 | 764 |
| 328 | 20231026 | 134500 | 2632540820 | 15360 | 15370 | 15420 | 15360 | 644 |
| 329 | 20231026 | 134400 | 2622648200 | 15370 | 15370 | 15370 | 15370 | 44 |
| 330 | 20231026 | 134300 | 2621971920 | 15370 | 15370 | 15370 | 15370 | 43 |
| 331 | 20231026 | 134200 | 2621311010 | 15360 | 15360 | 15360 | 15360 | 5 |
| 332 | 20231026 | 134100 | 2621234210 | 15360 | 15360 | 15360 | 15360 | 125 |
| 333 | 20231026 | 134000 | 2619314210 | 15360 | 15350 | 15360 | 15350 | 60 |
| 334 | 20231026 | 133900 | 2618393050 | 15440 | 15350 | 15440 | 15350 | 71 |
| 335 | 20231026 | 133800 | 2617302560 | 15350 | 15350 | 15360 | 15350 | 39 |
| 336 | 20231026 | 133700 | 2616703900 | 15350 | 15350 | 15350 | 15350 | 42 |
| 337 | 20231026 | 133600 | 2616059200 | 15350 | 15420 | 15430 | 15350 | 110 |
| 338 | 20231026 | 133500 | 2614363200 | 15420 | 15400 | 15420 | 15350 | 200 |
| 339 | 20231026 | 133400 | 2611283290 | 15400 | 15340 | 15400 | 15340 | 169 |
| 340 | 20231026 | 133300 | 2608683750 | 15350 | 15350 | 15350 | 15350 | 63 |
| 341 | 20231026 | 133200 | 2607716700 | 15340 | 15350 | 15360 | 15340 | 3863 |
| 342 | 20231026 | 133100 | 2548447160 | 15350 | 15390 | 15390 | 15350 | 415 |
| 343 | 20231026 | 133000 | 2542075310 | 15350 | 15350 | 15370 | 15350 | 145 |
| 344 | 20231026 | 132900 | 2539847560 | 15350 | 15370 | 15370 | 15350 | 325 |
| 345 | 20231026 | 132800 | 2534855700 | 15360 | 15390 | 15390 | 15360 | 1798 |
| 346 | 20231026 | 132700 | 2507196550 | 15400 | 15440 | 15440 | 15390 | 2240 |
| 347 | 20231026 | 132600 | 2472662830 | 15450 | 15440 | 15450 | 15430 | 22 |
| 348 | 20231026 | 132500 | 2472323150 | 15430 | 15440 | 15440 | 15430 | 257 |
| 349 | 20231026 | 132400 | 2468357230 | 15450 | 15450 | 15460 | 15450 | 430 |
| 350 | 20231026 | 132300 | 2461712730 | 15460 | 15470 | 15470 | 15460 | 31 |
| 351 | 20231026 | 132200 | 2461233450 | 15470 | 15420 | 15470 | 15420 | 21 |
| 352 | 20231026 | 132100 | 2460909130 | 15420 | 15420 | 15420 | 15420 | 84 |
| 353 | 20231026 | 132000 | 2459613850 | 15420 | 15420 | 15420 | 15420 | 10 |
| 354 | 20231026 | 131900 | 2459459650 | 15410 | 15410 | 15410 | 15410 | 52 |
| 355 | 20231026 | 131800 | 2458658330 | 15410 | 15420 | 15420 | 15410 | 100 |
| 356 | 20231026 | 131700 | 2457116490 | 15420 | 15430 | 15430 | 15420 | 306 |
| 357 | 20231026 | 131600 | 2452396580 | 15440 | 15440 | 15460 | 15440 | 228 |
| 358 | 20231026 | 131500 | 2448876060 | 15470 | 15490 | 15490 | 15450 | 3221 |
| 359 | 20231026 | 131400 | 2399038340 | 15550 | 15480 | 15550 | 15480 | 359 |
| 360 | 20231026 | 131300 | 2393477300 | 15480 | 15480 | 15480 | 15480 | 163 |
| 361 | 20231026 | 131200 | 2390954060 | 15480 | 15580 | 15580 | 15480 | 13 |
| 362 | 20231026 | 131100 | 2390752620 | 15530 | 15490 | 15530 | 15480 | 244 |
| 363 | 20231026 | 131000 | 2386973180 | 15530 | 15530 | 15530 | 15530 | 3 |
| 364 | 20231026 | 130900 | 2386926590 | 15490 | 15490 | 15490 | 15490 | 344 |
| 365 | 20231026 | 130800 | 2381598030 | 15490 | 15490 | 15490 | 15490 | 32 |
| 366 | 20231026 | 130700 | 2381102350 | 15490 | 15490 | 15490 | 15490 | 51 |
| 367 | 20231026 | 130600 | 2380312360 | 15490 | 15510 | 15510 | 15490 | 196 |
| 368 | 20231026 | 130500 | 2377274690 | 15510 | 15520 | 15520 | 15510 | 506 |
| 369 | 20231026 | 130400 | 2369425840 | 15530 | 15530 | 15530 | 15520 | 217 |
| 370 | 20231026 | 130300 | 2366057940 | 15530 | 15530 | 15540 | 15530 | 288 |
| 371 | 20231026 | 130200 | 2361584790 | 15530 | 15530 | 15530 | 15530 | 180 |
| 372 | 20231026 | 130100 | 2358789390 | 15520 | 15520 | 15520 | 15520 | 1093 |
| 373 | 20231026 | 130000 | 2341826030 | 15520 | 15530 | 15530 | 15520 | 67 |
| 374 | 20231026 | 125900 | 2340785850 | 15530 | 15540 | 15540 | 15530 | 20 |
| 375 | 20231026 | 125800 | 2340475170 | 15520 | 15530 | 15530 | 15520 | 610 |
| 376 | 20231026 | 125700 | 2331006970 | 15530 | 15520 | 15530 | 15520 | 52 |
| 377 | 20231026 | 125600 | 2330199730 | 15530 | 15540 | 15540 | 15530 | 1754 |
| 378 | 20231026 | 125500 | 2302952350 | 15550 | 15560 | 15570 | 15550 | 335 |
| 379 | 20231026 | 125400 | 2297740610 | 15570 | 15570 | 15570 | 15570 | 212 |
| 380 | 20231026 | 125300 | 2294439770 | 15580 | 15600 | 15600 | 15580 | 64 |
| 381 | 20231026 | 125200 | 2293442250 | 15590 | 15580 | 15590 | 15580 | 544 |
| 382 | 20231026 | 125100 | 2284961650 | 15570 | 15580 | 15580 | 15570 | 14 |
| 383 | 20231026 | 125000 | 2284743640 | 15570 | 15580 | 15580 | 15570 | 47 |
| 384 | 20231026 | 124900 | 2284011810 | 15570 | 15570 | 15570 | 15570 | 51 |
| 385 | 20231026 | 124800 | 2283217740 | 15570 | 15580 | 15580 | 15570 | 21 |
| 386 | 20231026 | 124700 | 2282890680 | 15580 | 15590 | 15590 | 15580 | 291 |
| 387 | 20231026 | 124600 | 2278355080 | 15590 | 15600 | 15600 | 15590 | 11 |
| 388 | 20231026 | 124500 | 2278183490 | 15600 | 15600 | 15610 | 15600 | 22 |
| 389 | 20231026 | 124400 | 2277840230 | 15610 | 15620 | 15620 | 15610 | 94 |
| 390 | 20231026 | 124300 | 2276372830 | 15630 | 15640 | 15640 | 15630 | 3 |
| 391 | 20231026 | 124200 | 2276325920 | 15630 | 15580 | 15630 | 15580 | 280 |
| 392 | 20231026 | 124100 | 2271950230 | 15570 | 15570 | 15570 | 15570 | 33 |
| 393 | 20231026 | 124000 | 2271436420 | 15570 | 15570 | 15570 | 15570 | 11 |
| 394 | 20231026 | 123900 | 2271265150 | 15560 | 15560 | 15560 | 15560 | 37 |
| 395 | 20231026 | 123800 | 2270689430 | 15560 | 15560 | 15560 | 15560 | 12 |
| 396 | 20231026 | 123700 | 2270502710 | 15560 | 15550 | 15560 | 15550 | 43 |
| 397 | 20231026 | 123600 | 2269833730 | 15550 | 15550 | 15550 | 15550 | 32 |
| 398 | 20231026 | 123500 | 2269336130 | 15550 | 15560 | 15560 | 15550 | 1011 |
| 399 | 20231026 | 123400 | 2253610080 | 15560 | 15560 | 15560 | 15560 | 45 |
| 400 | 20231026 | 123300 | 2252909880 | 15550 | 15550 | 15550 | 15550 | 32 |
| 401 | 20231026 | 123200 | 2252412280 | 15550 | 15550 | 15550 | 15540 | 28 |
| 402 | 20231026 | 123100 | 2251976990 | 15550 | 15550 | 15550 | 15550 | 33 |
| 403 | 20231026 | 123000 | 2251463840 | 15680 | 15560 | 15680 | 15540 | 260 |
| 404 | 20231026 | 122900 | 2247400520 | 15530 | 15530 | 15530 | 15530 | 49 |
| 405 | 20231026 | 122800 | 2246639550 | 15530 | 15530 | 15530 | 15530 | 33 |
| 406 | 20231026 | 122700 | 2246127060 | 15530 | 15540 | 15570 | 15530 | 600 |
| 407 | 20231026 | 122600 | 2236796040 | 15520 | 15520 | 15530 | 15520 | 193 |
| 408 | 20231026 | 122500 | 2233799810 | 15540 | 15520 | 15540 | 15520 | 132 |
| 409 | 20231026 | 122400 | 2231749170 | 15520 | 15520 | 15520 | 15520 | 97 |
| 410 | 20231026 | 122300 | 2230243730 | 15520 | 15520 | 15520 | 15520 | 33 |
| 411 | 20231026 | 122200 | 2229731570 | 15520 | 15520 | 15530 | 15520 | 138 |
| 412 | 20231026 | 122100 | 2227589230 | 15520 | 15520 | 15520 | 15520 | 524 |
| 413 | 20231026 | 122000 | 2219456750 | 15520 | 15520 | 15520 | 15520 | 33 |
| 414 | 20231026 | 121900 | 2218944590 | 15520 | 15520 | 15520 | 15520 | 170 |
| 415 | 20231026 | 121800 | 2216306190 | 15520 | 15520 | 15520 | 15520 | 137 |
| 416 | 20231026 | 121700 | 2214179950 | 15520 | 15520 | 15530 | 15520 | 100 |
| 417 | 20231026 | 121600 | 2212627900 | 15530 | 15530 | 15530 | 15530 | 158 |
| 418 | 20231026 | 121500 | 2210174160 | 15530 | 15540 | 15540 | 15530 | 36 |
| 419 | 20231026 | 121400 | 2209615070 | 15530 | 15530 | 15530 | 15530 | 10 |
| 420 | 20231026 | 121300 | 2209459770 | 15540 | 15530 | 15540 | 15530 | 90 |
| 421 | 20231026 | 121200 | 2208061920 | 15540 | 15540 | 15550 | 15540 | 28 |
| 422 | 20231026 | 121100 | 2207626780 | 15550 | 15540 | 15550 | 15540 | 13 |
| 423 | 20231026 | 121000 | 2207424740 | 15550 | 15550 | 15550 | 15530 | 83 |
| 424 | 20231026 | 120900 | 2206134730 | 15550 | 15530 | 15550 | 15530 | 12 |
| 425 | 20231026 | 120800 | 2205948350 | 15530 | 15530 | 15550 | 15530 | 47 |
| 426 | 20231026 | 120700 | 2205218380 | 15530 | 15550 | 15550 | 15530 | 62 |
| 427 | 20231026 | 120600 | 2204255420 | 15530 | 15530 | 15530 | 15530 | 21 |
| 428 | 20231026 | 120500 | 2203929290 | 15530 | 15530 | 15530 | 15530 | 44 |
| 429 | 20231026 | 120400 | 2203245970 | 15550 | 15530 | 15550 | 15530 | 34 |
| 430 | 20231026 | 120300 | 2202717910 | 15530 | 15540 | 15540 | 15530 | 512 |
| 431 | 20231026 | 120200 | 2194762130 | 15540 | 15550 | 15550 | 15540 | 37 |
| 432 | 20231026 | 120100 | 2194187120 | 15540 | 15540 | 15540 | 15540 | 33 |
| 433 | 20231026 | 120000 | 2193674300 | 15540 | 15540 | 15550 | 15540 | 266 |
| 434 | 20231026 | 115900 | 2189540650 | 15540 | 15550 | 15550 | 15540 | 46 |
| 435 | 20231026 | 115800 | 2188825710 | 15550 | 15550 | 15550 | 15540 | 123 |
| 436 | 20231026 | 115700 | 2186913180 | 15540 | 15540 | 15550 | 15540 | 776 |
| 437 | 20231026 | 115600 | 2174852770 | 15550 | 15550 | 15550 | 15550 | 21 |
| 438 | 20231026 | 115500 | 2174526220 | 15550 | 15550 | 15550 | 15540 | 186 |
| 439 | 20231026 | 115400 | 2171634030 | 15550 | 15560 | 15560 | 15550 | 122 |
| 440 | 20231026 | 115300 | 2169736730 | 15550 | 15560 | 15560 | 15550 | 104 |
| 441 | 20231026 | 115200 | 2168118610 | 15560 | 15540 | 15560 | 15540 | 405 |
| 442 | 20231026 | 115100 | 2161817010 | 15530 | 15540 | 15540 | 15530 | 34 |
| 443 | 20231026 | 115000 | 2161288980 | 15530 | 15560 | 15560 | 15530 | 140 |
| 444 | 20231026 | 114900 | 2159110910 | 15560 | 15550 | 15560 | 15550 | 26 |
| 445 | 20231026 | 114800 | 2158706460 | 15520 | 15540 | 15540 | 15520 | 153 |
| 446 | 20231026 | 114700 | 2156331580 | 15520 | 15520 | 15520 | 15520 | 12 |
| 447 | 20231026 | 114600 | 2156145340 | 15500 | 15510 | 15530 | 15490 | 811 |
| 448 | 20231026 | 114500 | 2143559040 | 15490 | 15490 | 15490 | 15490 | 11 |
| 449 | 20231026 | 114400 | 2143388650 | 15490 | 15480 | 15490 | 15480 | 47 |
| 450 | 20231026 | 114300 | 2142660750 | 15520 | 15500 | 15520 | 15480 | 211 |
| 451 | 20231026 | 114200 | 2139387930 | 15500 | 15470 | 15500 | 15460 | 143 |
| 452 | 20231026 | 114100 | 2137174040 | 15470 | 15450 | 15470 | 15450 | 670 |
| 453 | 20231026 | 114000 | 2126815370 | 15450 | 15460 | 15460 | 15450 | 292 |
| 454 | 20231026 | 113900 | 2122301380 | 15470 | 15470 | 15470 | 15460 | 9 |
| 455 | 20231026 | 113800 | 2122162200 | 15480 | 15480 | 15480 | 15470 | 77 |
| 456 | 20231026 | 113700 | 2120970350 | 15500 | 15500 | 15500 | 15490 | 28 |
| 457 | 20231026 | 113600 | 2120536520 | 15500 | 15530 | 15530 | 15500 | 201 |
| 458 | 20231026 | 113500 | 2117416890 | 15520 | 15560 | 15560 | 15520 | 243 |
| 459 | 20231026 | 113400 | 2113641710 | 15560 | 15650 | 15650 | 15560 | 21 |
| 460 | 20231026 | 113300 | 2113314050 | 15650 | 15600 | 15650 | 15560 | 6467 |
| 461 | 20231026 | 113200 | 2012200940 | 15590 | 15530 | 15600 | 15500 | 2017 |
| 462 | 20231026 | 113100 | 1980831330 | 15500 | 15460 | 15500 | 15460 | 312 |
| 463 | 20231026 | 113000 | 1976003800 | 15450 | 15430 | 15450 | 15430 | 183 |
| 464 | 20231026 | 112900 | 1973177110 | 15420 | 15420 | 15420 | 15420 | 42 |
| 465 | 20231026 | 112800 | 1972529470 | 15410 | 15420 | 15420 | 15400 | 847 |
| 466 | 20231026 | 112700 | 1959479550 | 15430 | 15440 | 15440 | 15430 | 1445 |
| 467 | 20231026 | 112600 | 1937181930 | 15440 | 15450 | 15450 | 15440 | 110 |
| 468 | 20231026 | 112500 | 1935482940 | 15440 | 15450 | 15450 | 15440 | 66 |
| 469 | 20231026 | 112400 | 1934463810 | 15430 | 15450 | 15450 | 15430 | 260 |
| 470 | 20231026 | 112300 | 1930450400 | 15440 | 15450 | 15460 | 15440 | 704 |
| 471 | 20231026 | 112200 | 1919575270 | 15460 | 15470 | 15470 | 15460 | 493 |
| 472 | 20231026 | 112100 | 1911951380 | 15470 | 15510 | 15510 | 15470 | 2852 |
| 473 | 20231026 | 112000 | 1867740660 | 15520 | 15510 | 15520 | 15510 | 13 |
| 474 | 20231026 | 111900 | 1867538910 | 15510 | 15510 | 15510 | 15510 | 95 |
| 475 | 20231026 | 111800 | 1866065460 | 15530 | 15520 | 15530 | 15510 | 343 |
| 476 | 20231026 | 111700 | 1860742550 | 15520 | 15530 | 15530 | 15520 | 56 |
| 477 | 20231026 | 111600 | 1859873210 | 15520 | 15520 | 15520 | 15510 | 135 |
| 478 | 20231026 | 111500 | 1857778130 | 15520 | 15500 | 15520 | 15500 | 294 |
| 479 | 20231026 | 111400 | 1853219750 | 15500 | 15510 | 15510 | 15500 | 71 |
| 480 | 20231026 | 111300 | 1852118870 | 15510 | 15510 | 15510 | 15510 | 36 |
| 481 | 20231026 | 111200 | 1851560510 | 15520 | 15510 | 15520 | 15510 | 3 |
| 482 | 20231026 | 111100 | 1851513970 | 15500 | 15540 | 15540 | 15500 | 3288 |
| 483 | 20231026 | 111000 | 1800521990 | 15530 | 15530 | 15530 | 15520 | 114 |
| 484 | 20231026 | 110900 | 1798751680 | 15530 | 15540 | 15540 | 15530 | 432 |
| 485 | 20231026 | 110800 | 1792042380 | 15540 | 15560 | 15560 | 15540 | 484 |
| 486 | 20231026 | 110700 | 1784513260 | 15570 | 15560 | 15580 | 15560 | 274 |
| 487 | 20231026 | 110600 | 1780248690 | 15560 | 15560 | 15560 | 15560 | 62 |
| 488 | 20231026 | 110500 | 1779283970 | 15580 | 15560 | 15580 | 15550 | 685 |
| 489 | 20231026 | 110400 | 1768621680 | 15560 | 15590 | 15590 | 15550 | 458 |
| 490 | 20231026 | 110300 | 1761490240 | 15590 | 15620 | 15620 | 15590 | 2573 |
| 491 | 20231026 | 110200 | 1721351540 | 15630 | 15640 | 15640 | 15630 | 145 |
| 492 | 20231026 | 110100 | 1719085140 | 15640 | 15650 | 15680 | 15640 | 316 |
| 493 | 20231026 | 110000 | 1714142750 | 15640 | 15630 | 15650 | 15630 | 62 |
| 494 | 20231026 | 105900 | 1713173220 | 15620 | 15620 | 15620 | 15620 | 5 |
| 495 | 20231026 | 105800 | 1713095120 | 15620 | 15640 | 15650 | 15620 | 75 |
| 496 | 20231026 | 105700 | 1711922550 | 15620 | 15630 | 15630 | 15620 | 481 |
| 497 | 20231026 | 105600 | 1704407540 | 15630 | 15640 | 15640 | 15630 | 241 |
| 498 | 20231026 | 105500 | 1700638630 | 15640 | 15660 | 15660 | 15640 | 133 |
| 499 | 20231026 | 105400 | 1698556260 | 15670 | 15670 | 15670 | 15660 | 225 |
| 500 | 20231026 | 105300 | 1695030810 | 15700 | 15700 | 15700 | 15670 | 482 |
| 501 | 20231026 | 105200 | 1687473100 | 15700 | 15720 | 15720 | 15700 | 406 |
| 502 | 20231026 | 105100 | 1681097150 | 15800 | 15750 | 15800 | 15750 | 7 |
| 503 | 20231026 | 105000 | 1680986700 | 15750 | 15770 | 15800 | 15730 | 268 |
| 504 | 20231026 | 104900 | 1676756110 | 15740 | 15740 | 15740 | 15740 | 304 |
| 505 | 20231026 | 104800 | 1671971150 | 15740 | 15740 | 15750 | 15740 | 319 |
| 506 | 20231026 | 104700 | 1666948090 | 15750 | 15780 | 15780 | 15750 | 268 |
| 507 | 20231026 | 104600 | 1662725290 | 15780 | 15790 | 15800 | 15780 | 538 |
| 508 | 20231026 | 104500 | 1654233250 | 15790 | 15830 | 15830 | 15790 | 585 |
| 509 | 20231026 | 104400 | 1644983200 | 15820 | 15790 | 15820 | 15790 | 163 |
| 510 | 20231026 | 104300 | 1642405830 | 15780 | 15780 | 15780 | 15780 | 0 |
| 511 | 20231026 | 104200 | 1642405830 | 15780 | 15820 | 15830 | 15780 | 257 |
| 512 | 20231026 | 104100 | 1638340720 | 15830 | 15790 | 15830 | 15790 | 1500 |
| 513 | 20231026 | 104000 | 1614625830 | 15790 | 15790 | 15790 | 15760 | 427 |
| 514 | 20231026 | 103900 | 1607885850 | 15780 | 15780 | 15790 | 15750 | 375 |
| 515 | 20231026 | 103800 | 1601969690 | 15790 | 15790 | 15790 | 15780 | 804 |
| 516 | 20231026 | 103700 | 1589282440 | 15790 | 15780 | 15790 | 15780 | 141 |
| 517 | 20231026 | 103600 | 1587056730 | 15780 | 15750 | 15780 | 15740 | 874 |
| 518 | 20231026 | 103500 | 1573270130 | 15750 | 15710 | 15750 | 15710 | 633 |
| 519 | 20231026 | 103400 | 1563303640 | 15650 | 15670 | 15700 | 15650 | 150 |
| 520 | 20231026 | 103300 | 1560951740 | 15630 | 15630 | 15630 | 15630 | 11 |
| 521 | 20231026 | 103200 | 1560779810 | 15630 | 15610 | 15650 | 15610 | 201 |
| 522 | 20231026 | 103100 | 1557635960 | 15610 | 15610 | 15610 | 15610 | 72 |
| 523 | 20231026 | 103000 | 1556512040 | 15630 | 15610 | 15630 | 15610 | 25 |
| 524 | 20231026 | 102900 | 1556121490 | 15630 | 15650 | 15650 | 15620 | 389 |
| 525 | 20231026 | 102800 | 1550041510 | 15650 | 15670 | 15670 | 15650 | 671 |
| 526 | 20231026 | 102700 | 1539536300 | 15700 | 15690 | 15700 | 15670 | 2065 |
| 527 | 20231026 | 102600 | 1507153470 | 15700 | 15710 | 15730 | 15700 | 651 |
| 528 | 20231026 | 102500 | 1496925150 | 15700 | 15680 | 15730 | 15680 | 255 |
| 529 | 20231026 | 102400 | 1492922370 | 15720 | 15670 | 15740 | 15670 | 616 |
| 530 | 20231026 | 102300 | 1483243190 | 15670 | 15600 | 15670 | 15600 | 416 |
| 531 | 20231026 | 102200 | 1476735430 | 15590 | 15570 | 15590 | 15560 | 2584 |
| 532 | 20231026 | 102100 | 1436497700 | 15570 | 15560 | 15570 | 15560 | 861 |
| 533 | 20231026 | 102000 | 1423098170 | 15490 | 15480 | 15490 | 15480 | 44 |
| 534 | 20231026 | 101900 | 1422416930 | 15570 | 15530 | 15570 | 15530 | 117 |
| 535 | 20231026 | 101800 | 1420596880 | 15470 | 15530 | 15530 | 15470 | 46 |
| 536 | 20231026 | 101700 | 1419885140 | 15480 | 15510 | 15510 | 15470 | 860 |
| 537 | 20231026 | 101600 | 1406559930 | 15520 | 15570 | 15570 | 15520 | 176 |
| 538 | 20231026 | 101500 | 1403828160 | 15520 | 15520 | 15520 | 15510 | 214 |
| 539 | 20231026 | 101400 | 1400507320 | 15570 | 15510 | 15570 | 15500 | 259 |
| 540 | 20231026 | 101300 | 1396486470 | 15490 | 15520 | 15520 | 15490 | 605 |
| 541 | 20231026 | 101200 | 1387101180 | 15530 | 15520 | 15530 | 15520 | 121 |
| 542 | 20231026 | 101100 | 1385223250 | 15530 | 15540 | 15540 | 15530 | 222 |
| 543 | 20231026 | 101000 | 1381775530 | 15540 | 15600 | 15600 | 15540 | 1494 |
| 544 | 20231026 | 100900 | 1358521990 | 15600 | 15570 | 15600 | 15570 | 118 |
| 545 | 20231026 | 100800 | 1356681550 | 15570 | 15600 | 15600 | 15560 | 73 |
| 546 | 20231026 | 100700 | 1355544440 | 15540 | 15620 | 15620 | 15540 | 1144 |
| 547 | 20231026 | 100600 | 1337706110 | 15630 | 15640 | 15640 | 15620 | 2048 |
| 548 | 20231026 | 100500 | 1305705690 | 15630 | 15690 | 15690 | 15630 | 403 |
| 549 | 20231026 | 100400 | 1299399520 | 15690 | 15720 | 15730 | 15660 | 2710 |
| 550 | 20231026 | 100300 | 1256821680 | 15720 | 15720 | 15720 | 15720 | 20 |
| 551 | 20231026 | 100200 | 1256507280 | 15710 | 15770 | 15810 | 15710 | 502 |
| 552 | 20231026 | 100100 | 1248581530 | 15760 | 15720 | 15760 | 15720 | 432 |
| 553 | 20231026 | 100000 | 1241779700 | 15700 | 15750 | 15750 | 15700 | 271 |
| 554 | 20231026 | 095900 | 1237516010 | 15750 | 15770 | 15770 | 15750 | 492 |
| 555 | 20231026 | 095800 | 1229764010 | 15800 | 15810 | 15810 | 15760 | 1727 |
| 556 | 20231026 | 095700 | 1202524730 | 15810 | 15770 | 15810 | 15770 | 399 |
| 557 | 20231026 | 095600 | 1196221160 | 15760 | 15760 | 15830 | 15750 | 59 |
| 558 | 20231026 | 095500 | 1195290440 | 15760 | 15750 | 15870 | 15740 | 3691 |
| 559 | 20231026 | 095400 | 1137019510 | 15740 | 15750 | 15750 | 15730 | 836 |
| 560 | 20231026 | 095300 | 1123860750 | 15750 | 15780 | 15780 | 15750 | 126 |
| 561 | 20231026 | 095200 | 1121873240 | 15700 | 15840 | 15920 | 15700 | 548 |
| 562 | 20231026 | 095100 | 1113207640 | 15840 | 15730 | 16000 | 15720 | 7628 |
| 563 | 20231026 | 095000 | 991812480 | 15730 | 15620 | 15730 | 15620 | 3702 |
| 564 | 20231026 | 094900 | 933829730 | 15610 | 15580 | 15610 | 15580 | 795 |
| 565 | 20231026 | 094800 | 921430300 | 15580 | 15590 | 15600 | 15580 | 98 |
| 566 | 20231026 | 094700 | 919902230 | 15600 | 15590 | 15600 | 15590 | 335 |
| 567 | 20231026 | 094600 | 914678470 | 15590 | 15590 | 15590 | 15550 | 330 |
| 568 | 20231026 | 094500 | 909537940 | 15590 | 15600 | 15600 | 15560 | 110 |
| 569 | 20231026 | 094400 | 907823370 | 15580 | 15650 | 15650 | 15570 | 370 |
| 570 | 20231026 | 094300 | 902050510 | 15650 | 15630 | 15650 | 15630 | 573 |
| 571 | 20231026 | 094200 | 893088770 | 15640 | 15630 | 15640 | 15630 | 361 |
| 572 | 20231026 | 094100 | 887444360 | 15640 | 15540 | 15640 | 15540 | 3454 |
| 573 | 20231026 | 094000 | 833580400 | 15540 | 15470 | 15540 | 15470 | 2111 |
| 574 | 20231026 | 093900 | 800823520 | 15480 | 15440 | 15480 | 15440 | 603 |
| 575 | 20231026 | 093800 | 791499000 | 15440 | 15400 | 15440 | 15400 | 288 |
| 576 | 20231026 | 093700 | 787060240 | 15390 | 15310 | 15390 | 15300 | 1011 |
| 577 | 20231026 | 093600 | 771563270 | 15300 | 15360 | 15370 | 15300 | 3120 |
| 578 | 20231026 | 093500 | 723756540 | 15370 | 15370 | 15400 | 15370 | 598 |
| 579 | 20231026 | 093400 | 714561410 | 15380 | 15420 | 15420 | 15380 | 970 |
| 580 | 20231026 | 093300 | 699638320 | 15420 | 15420 | 15420 | 15390 | 169 |
| 581 | 20231026 | 093200 | 697035140 | 15450 | 15460 | 15460 | 15420 | 98 |
| 582 | 20231026 | 093100 | 695520340 | 15460 | 15450 | 15460 | 15380 | 887 |
| 583 | 20231026 | 093000 | 681867030 | 15450 | 15390 | 15450 | 15390 | 420 |
| 584 | 20231026 | 092900 | 675390990 | 15390 | 15400 | 15400 | 15380 | 330 |
| 585 | 20231026 | 092800 | 670314700 | 15400 | 15440 | 15450 | 15400 | 1172 |
| 586 | 20231026 | 092700 | 652215920 | 15440 | 15390 | 15440 | 15390 | 389 |
| 587 | 20231026 | 092600 | 646215730 | 15390 | 15380 | 15400 | 15370 | 303 |
| 588 | 20231026 | 092500 | 641557280 | 15380 | 15380 | 15400 | 15380 | 241 |
| 589 | 20231026 | 092400 | 637848450 | 15380 | 15400 | 15410 | 15370 | 2632 |
| 590 | 20231026 | 092300 | 597331730 | 15400 | 15400 | 15400 | 15390 | 816 |
| 591 | 20231026 | 092200 | 584770540 | 15400 | 15410 | 15410 | 15400 | 514 |
| 592 | 20231026 | 092100 | 576854290 | 15400 | 15440 | 15440 | 15400 | 363 |
| 593 | 20231026 | 092000 | 571254450 | 15450 | 15410 | 15450 | 15380 | 1651 |
| 594 | 20231026 | 091900 | 545821150 | 15410 | 15390 | 15410 | 15380 | 1259 |
| 595 | 20231026 | 091800 | 526440200 | 15390 | 15450 | 15460 | 15390 | 1145 |
| 596 | 20231026 | 091700 | 508799040 | 15450 | 15410 | 15480 | 15410 | 1406 |
| 597 | 20231026 | 091600 | 487065600 | 15460 | 15430 | 15460 | 15410 | 808 |
| 598 | 20231026 | 091500 | 474600920 | 15430 | 15460 | 15460 | 15430 | 167 |
| 599 | 20231026 | 091400 | 472022230 | 15460 | 15400 | 15460 | 15400 | 386 |
| 600 | 20231026 | 091300 | 466076090 | 15400 | 15430 | 15470 | 15400 | 750 |
| 601 | 20231026 | 091200 | 454513520 | 15430 | 15490 | 15490 | 15430 | 1055 |
| 602 | 20231026 | 091100 | 438212030 | 15490 | 15480 | 15490 | 15460 | 303 |
| 603 | 20231026 | 091000 | 433522160 | 15480 | 15470 | 15480 | 15450 | 434 |
| 604 | 20231026 | 090900 | 426810200 | 15470 | 15510 | 15540 | 15470 | 2286 |
| 605 | 20231026 | 090800 | 391332980 | 15500 | 15460 | 15510 | 15450 | 2115 |
| 606 | 20231026 | 090700 | 358585380 | 15450 | 15410 | 15450 | 15400 | 1002 |
| 607 | 20231026 | 090600 | 343124300 | 15420 | 15370 | 15420 | 15370 | 686 |
| 608 | 20231026 | 090500 | 332553870 | 15370 | 15380 | 15390 | 15330 | 1605 |
| 609 | 20231026 | 090400 | 307887060 | 15380 | 15380 | 15410 | 15350 | 2070 |
| 610 | 20231026 | 090300 | 276028100 | 15380 | 15340 | 15400 | 15340 | 2672 |
| 611 | 20231026 | 090200 | 235029880 | 15340 | 15270 | 15340 | 15150 | 594 |
| 612 | 20231026 | 090100 | 225992440 | 15270 | 15200 | 15300 | 15100 | 3663 |
| 613 | 20231026 | 090000 | 170443940 | 15100 | 15210 | 15240 | 15100 | 11226 |