31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 191900 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 12066 |
| 3 | 20231030 | 191800 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 4 | 20231030 | 191700 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 5 | 20231030 | 191600 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 6 | 20231030 | 191500 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 7 | 20231030 | 191400 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 8 | 20231030 | 191300 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 9 | 20231030 | 191200 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 10 | 20231030 | 191100 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 11 | 20231030 | 191000 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 12 | 20231030 | 190900 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 13 | 20231030 | 190800 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 14 | 20231030 | 190700 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 15 | 20231030 | 190600 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 16 | 20231030 | 190500 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 17 | 20231030 | 190400 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 18 | 20231030 | 190300 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 19 | 20231030 | 190200 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 20 | 20231030 | 190100 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 21 | 20231030 | 190000 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 22 | 20231030 | 185900 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 23 | 20231030 | 185800 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 24 | 20231030 | 185700 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 25 | 20231030 | 185600 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 26 | 20231030 | 185500 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 27 | 20231030 | 185400 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 28 | 20231030 | 185300 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 29 | 20231030 | 185200 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 30 | 20231030 | 185100 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 31 | 20231030 | 185000 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 32 | 20231030 | 184900 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 12066 |
| 33 | 20231030 | 184800 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 34 | 20231030 | 184700 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 35 | 20231030 | 184600 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 36 | 20231030 | 184500 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 37 | 20231030 | 184400 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 38 | 20231030 | 184300 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 39 | 20231030 | 184200 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 40 | 20231030 | 184100 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 41 | 20231030 | 184000 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 42 | 20231030 | 183900 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 43 | 20231030 | 183800 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 44 | 20231030 | 183700 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 45 | 20231030 | 183600 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 46 | 20231030 | 183500 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 47 | 20231030 | 183400 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 48 | 20231030 | 183300 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 49 | 20231030 | 183200 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 50 | 20231030 | 183100 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 51 | 20231030 | 183000 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 52 | 20231030 | 182900 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 53 | 20231030 | 182800 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 54 | 20231030 | 182700 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 55 | 20231030 | 182600 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 56 | 20231030 | 182500 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 57 | 20231030 | 182400 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 58 | 20231030 | 182300 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 59 | 20231030 | 182200 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 60 | 20231030 | 182100 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 61 | 20231030 | 182000 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 62 | 20231030 | 181900 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 12066 |
| 63 | 20231030 | 181800 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 64 | 20231030 | 181700 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 65 | 20231030 | 181600 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 66 | 20231030 | 181500 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 67 | 20231030 | 181400 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 68 | 20231030 | 181300 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 69 | 20231030 | 181200 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 70 | 20231030 | 181100 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 71 | 20231030 | 181000 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 72 | 20231030 | 180900 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 73 | 20231030 | 180800 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 74 | 20231030 | 180700 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 75 | 20231030 | 180600 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 76 | 20231030 | 180500 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 77 | 20231030 | 180400 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 78 | 20231030 | 180300 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 79 | 20231030 | 180200 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 80 | 20231030 | 180100 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 81 | 20231030 | 180000 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 82 | 20231030 | 175900 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 83 | 20231030 | 175800 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 84 | 20231030 | 175700 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 85 | 20231030 | 175600 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 86 | 20231030 | 175500 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 87 | 20231030 | 175400 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 88 | 20231030 | 175300 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 89 | 20231030 | 175200 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 90 | 20231030 | 175100 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 91 | 20231030 | 175000 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 92 | 20231030 | 174900 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 12066 |
| 93 | 20231030 | 174800 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 94 | 20231030 | 174700 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 95 | 20231030 | 174600 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 96 | 20231030 | 174500 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 97 | 20231030 | 174400 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 98 | 20231030 | 174300 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 99 | 20231030 | 174200 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 100 | 20231030 | 174100 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 101 | 20231030 | 174000 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 102 | 20231030 | 173900 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 103 | 20231030 | 173800 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 104 | 20231030 | 173700 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 105 | 20231030 | 173600 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 106 | 20231030 | 173500 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 107 | 20231030 | 173400 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 108 | 20231030 | 173300 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 109 | 20231030 | 173200 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 110 | 20231030 | 173100 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 111 | 20231030 | 173000 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 112 | 20231030 | 172900 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 113 | 20231030 | 172800 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 114 | 20231030 | 172700 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 115 | 20231030 | 172600 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 116 | 20231030 | 172500 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 117 | 20231030 | 172400 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 118 | 20231030 | 172300 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 119 | 20231030 | 172200 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 120 | 20231030 | 172100 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 121 | 20231030 | 172000 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 122 | 20231030 | 171900 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 12066 |
| 123 | 20231030 | 171800 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 124 | 20231030 | 171700 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 125 | 20231030 | 171600 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 126 | 20231030 | 171500 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 127 | 20231030 | 171400 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 128 | 20231030 | 171300 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 129 | 20231030 | 171200 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 130 | 20231030 | 171100 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 131 | 20231030 | 171000 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 132 | 20231030 | 170900 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 133 | 20231030 | 170800 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 134 | 20231030 | 170700 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 135 | 20231030 | 170600 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 136 | 20231030 | 170500 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 137 | 20231030 | 170400 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 138 | 20231030 | 170300 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 139 | 20231030 | 170200 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 140 | 20231030 | 170100 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 141 | 20231030 | 170000 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 142 | 20231030 | 165900 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 143 | 20231030 | 165800 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 144 | 20231030 | 165700 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 145 | 20231030 | 165600 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 146 | 20231030 | 165500 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 147 | 20231030 | 165400 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 148 | 20231030 | 165300 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 149 | 20231030 | 165200 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 150 | 20231030 | 165100 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 151 | 20231030 | 165000 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 152 | 20231030 | 164900 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 12066 |
| 153 | 20231030 | 164800 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 154 | 20231030 | 164700 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 155 | 20231030 | 164600 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 156 | 20231030 | 164500 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 157 | 20231030 | 164400 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 158 | 20231030 | 164300 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 159 | 20231030 | 164200 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 160 | 20231030 | 164100 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 161 | 20231030 | 164000 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 162 | 20231030 | 163900 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 163 | 20231030 | 163800 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 164 | 20231030 | 163700 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 165 | 20231030 | 163600 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 166 | 20231030 | 163500 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 167 | 20231030 | 163400 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 168 | 20231030 | 163300 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 169 | 20231030 | 163200 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 170 | 20231030 | 163100 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 171 | 20231030 | 163000 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 172 | 20231030 | 162900 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 173 | 20231030 | 162800 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 174 | 20231030 | 162700 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 175 | 20231030 | 162600 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 176 | 20231030 | 162500 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 177 | 20231030 | 162400 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 178 | 20231030 | 162300 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 179 | 20231030 | 162200 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 180 | 20231030 | 162100 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 181 | 20231030 | 162000 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 182 | 20231030 | 161900 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 12066 |
| 183 | 20231030 | 161800 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 184 | 20231030 | 161700 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 185 | 20231030 | 161600 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 186 | 20231030 | 161500 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 187 | 20231030 | 161400 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 188 | 20231030 | 161300 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 189 | 20231030 | 161200 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 190 | 20231030 | 161100 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 191 | 20231030 | 161000 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 192 | 20231030 | 160900 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 193 | 20231030 | 160800 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 194 | 20231030 | 160700 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 195 | 20231030 | 160600 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 196 | 20231030 | 160500 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 197 | 20231030 | 160400 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 198 | 20231030 | 160300 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 199 | 20231030 | 160200 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 200 | 20231030 | 160100 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 201 | 20231030 | 160000 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 202 | 20231030 | 155900 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 203 | 20231030 | 155800 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 204 | 20231030 | 155700 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 205 | 20231030 | 155600 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 206 | 20231030 | 155500 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 207 | 20231030 | 155400 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 208 | 20231030 | 155300 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 209 | 20231030 | 155200 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 210 | 20231030 | 155100 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 211 | 20231030 | 155000 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 212 | 20231030 | 154900 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 12066 |
| 213 | 20231030 | 154800 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 214 | 20231030 | 154700 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 215 | 20231030 | 154600 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 216 | 20231030 | 154500 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 217 | 20231030 | 154400 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 218 | 20231030 | 154300 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 219 | 20231030 | 154200 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 220 | 20231030 | 154100 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 221 | 20231030 | 154000 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 222 | 20231030 | 153900 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 223 | 20231030 | 153800 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 224 | 20231030 | 153700 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 225 | 20231030 | 153600 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 226 | 20231030 | 153500 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 227 | 20231030 | 153400 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 228 | 20231030 | 153300 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 229 | 20231030 | 153200 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 230 | 20231030 | 153100 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 231 | 20231030 | 153000 | 3514803100 | 3505 | 3505 | 3505 | 3505 | 12066 |
| 232 | 20231030 | 152900 | 3472511770 | 3495 | 3495 | 3495 | 3495 | 0 |
| 233 | 20231030 | 152800 | 3472511770 | 3495 | 3495 | 3495 | 3495 | 0 |
| 234 | 20231030 | 152700 | 3472511770 | 3495 | 3495 | 3495 | 3495 | 0 |
| 235 | 20231030 | 152600 | 3472511770 | 3495 | 3495 | 3495 | 3495 | 0 |
| 236 | 20231030 | 152500 | 3472511770 | 3495 | 3495 | 3495 | 3495 | 0 |
| 237 | 20231030 | 152400 | 3472511770 | 3495 | 3495 | 3495 | 3495 | 0 |
| 238 | 20231030 | 152300 | 3472511770 | 3495 | 3495 | 3495 | 3495 | 0 |
| 239 | 20231030 | 152200 | 3472511770 | 3495 | 3495 | 3495 | 3495 | 0 |
| 240 | 20231030 | 152100 | 3472511770 | 3495 | 3495 | 3495 | 3495 | 0 |
| 241 | 20231030 | 152000 | 3472511770 | 3495 | 3495 | 3495 | 3495 | 0 |
| 242 | 20231030 | 151900 | 3472511770 | 3495 | 3490 | 3495 | 3485 | 597 |
| 243 | 20231030 | 151800 | 3470427795 | 3495 | 3495 | 3495 | 3490 | 1080 |
| 244 | 20231030 | 151700 | 3466657015 | 3495 | 3475 | 3495 | 3470 | 3344 |
| 245 | 20231030 | 151600 | 3455022300 | 3475 | 3475 | 3480 | 3475 | 1242 |
| 246 | 20231030 | 151500 | 3450705790 | 3475 | 3480 | 3490 | 3475 | 4284 |
| 247 | 20231030 | 151400 | 3435800865 | 3490 | 3480 | 3495 | 3480 | 3008 |
| 248 | 20231030 | 151300 | 3425332070 | 3490 | 3490 | 3495 | 3475 | 5113 |
| 249 | 20231030 | 151200 | 3407524495 | 3495 | 3495 | 3500 | 3490 | 6714 |
| 250 | 20231030 | 151100 | 3384075965 | 3505 | 3505 | 3505 | 3500 | 3529 |
| 251 | 20231030 | 151000 | 3371723775 | 3500 | 3505 | 3510 | 3500 | 1386 |
| 252 | 20231030 | 150900 | 3366868065 | 3500 | 3505 | 3505 | 3500 | 1549 |
| 253 | 20231030 | 150800 | 3361443110 | 3505 | 3500 | 3505 | 3500 | 871 |
| 254 | 20231030 | 150700 | 3358392590 | 3505 | 3505 | 3505 | 3505 | 1070 |
| 255 | 20231030 | 150600 | 3354642240 | 3505 | 3510 | 3510 | 3505 | 971 |
| 256 | 20231030 | 150500 | 3351236750 | 3505 | 3505 | 3515 | 3505 | 785 |
| 257 | 20231030 | 150400 | 3348484015 | 3505 | 3510 | 3510 | 3505 | 665 |
| 258 | 20231030 | 150300 | 3346152625 | 3510 | 3510 | 3515 | 3505 | 1461 |
| 259 | 20231030 | 150200 | 3341024255 | 3515 | 3515 | 3515 | 3510 | 719 |
| 260 | 20231030 | 150100 | 3338499180 | 3515 | 3510 | 3520 | 3510 | 2965 |
| 261 | 20231030 | 150000 | 3328070165 | 3505 | 3505 | 3505 | 3500 | 1363 |
| 262 | 20231030 | 145900 | 3323295150 | 3505 | 3500 | 3505 | 3500 | 1367 |
| 263 | 20231030 | 145800 | 3318506055 | 3500 | 3500 | 3505 | 3495 | 909 |
| 264 | 20231030 | 145700 | 3315324830 | 3500 | 3500 | 3500 | 3495 | 1050 |
| 265 | 20231030 | 145600 | 3311652485 | 3500 | 3505 | 3505 | 3495 | 2291 |
| 266 | 20231030 | 145500 | 3303635895 | 3505 | 3505 | 3505 | 3500 | 1367 |
| 267 | 20231030 | 145400 | 3298849735 | 3500 | 3505 | 3505 | 3500 | 5681 |
| 268 | 20231030 | 145300 | 3278963710 | 3505 | 3500 | 3510 | 3500 | 1660 |
| 269 | 20231030 | 145200 | 3273147140 | 3505 | 3505 | 3510 | 3500 | 1460 |
| 270 | 20231030 | 145100 | 3268031100 | 3510 | 3505 | 3515 | 3500 | 2720 |
| 271 | 20231030 | 145000 | 3258489050 | 3505 | 3505 | 3510 | 3505 | 1093 |
| 272 | 20231030 | 144900 | 3254656635 | 3505 | 3505 | 3515 | 3500 | 1741 |
| 273 | 20231030 | 144800 | 3248550975 | 3505 | 3505 | 3510 | 3500 | 1357 |
| 274 | 20231030 | 144700 | 3243791945 | 3510 | 3505 | 3510 | 3505 | 1362 |
| 275 | 20231030 | 144600 | 3239016380 | 3510 | 3505 | 3510 | 3505 | 1165 |
| 276 | 20231030 | 144500 | 3234931590 | 3500 | 3510 | 3510 | 3500 | 1899 |
| 277 | 20231030 | 144400 | 3228276505 | 3510 | 3505 | 3510 | 3505 | 836 |
| 278 | 20231030 | 144300 | 3225344720 | 3505 | 3510 | 3515 | 3505 | 3570 |
| 279 | 20231030 | 144200 | 3212813805 | 3515 | 3515 | 3515 | 3505 | 2045 |
| 280 | 20231030 | 144100 | 3205640640 | 3515 | 3515 | 3520 | 3515 | 709 |
| 281 | 20231030 | 144000 | 3203146315 | 3515 | 3520 | 3525 | 3515 | 574 |
| 282 | 20231030 | 143900 | 3201127440 | 3520 | 3520 | 3525 | 3515 | 522 |
| 283 | 20231030 | 143800 | 3199289805 | 3515 | 3515 | 3515 | 3510 | 1627 |
| 284 | 20231030 | 143700 | 3193572470 | 3520 | 3515 | 3520 | 3515 | 244 |
| 285 | 20231030 | 143600 | 3192714090 | 3515 | 3520 | 3520 | 3510 | 924 |
| 286 | 20231030 | 143500 | 3189467905 | 3515 | 3515 | 3515 | 3510 | 415 |
| 287 | 20231030 | 143400 | 3188009645 | 3520 | 3515 | 3520 | 3515 | 1913 |
| 288 | 20231030 | 143300 | 3181276445 | 3520 | 3520 | 3520 | 3510 | 332 |
| 289 | 20231030 | 143200 | 3180109060 | 3515 | 3515 | 3515 | 3515 | 395 |
| 290 | 20231030 | 143100 | 3178720635 | 3510 | 3520 | 3520 | 3505 | 985 |
| 291 | 20231030 | 143000 | 3175262500 | 3520 | 3525 | 3525 | 3510 | 542 |
| 292 | 20231030 | 142900 | 3173354055 | 3520 | 3525 | 3525 | 3520 | 190 |
| 293 | 20231030 | 142800 | 3172684945 | 3520 | 3515 | 3520 | 3515 | 423 |
| 294 | 20231030 | 142700 | 3171196365 | 3520 | 3525 | 3525 | 3520 | 541 |
| 295 | 20231030 | 142600 | 3169290090 | 3520 | 3515 | 3520 | 3515 | 1482 |
| 296 | 20231030 | 142500 | 3164076915 | 3515 | 3515 | 3515 | 3515 | 304 |
| 297 | 20231030 | 142400 | 3163008355 | 3515 | 3510 | 3515 | 3510 | 740 |
| 298 | 20231030 | 142300 | 3160409975 | 3515 | 3515 | 3515 | 3510 | 418 |
| 299 | 20231030 | 142200 | 3158940800 | 3515 | 3515 | 3515 | 3510 | 366 |
| 300 | 20231030 | 142100 | 3157655145 | 3515 | 3505 | 3515 | 3505 | 227 |
| 301 | 20231030 | 142000 | 3156858715 | 3505 | 3505 | 3510 | 3505 | 1026 |
| 302 | 20231030 | 141900 | 3153260645 | 3510 | 3510 | 3510 | 3505 | 538 |
| 303 | 20231030 | 141800 | 3151372890 | 3515 | 3515 | 3515 | 3505 | 468 |
| 304 | 20231030 | 141700 | 3149728460 | 3510 | 3515 | 3515 | 3505 | 760 |
| 305 | 20231030 | 141600 | 3147058795 | 3510 | 3515 | 3515 | 3510 | 650 |
| 306 | 20231030 | 141500 | 3144774920 | 3515 | 3515 | 3520 | 3515 | 389 |
| 307 | 20231030 | 141400 | 3143406610 | 3520 | 3515 | 3520 | 3515 | 238 |
| 308 | 20231030 | 141300 | 3142569300 | 3515 | 3525 | 3525 | 3510 | 595 |
| 309 | 20231030 | 141200 | 3140478240 | 3515 | 3520 | 3525 | 3515 | 419 |
| 310 | 20231030 | 141100 | 3139002740 | 3525 | 3520 | 3525 | 3520 | 349 |
| 311 | 20231030 | 141000 | 3137774250 | 3520 | 3505 | 3520 | 3500 | 1460 |
| 312 | 20231030 | 140900 | 3132655005 | 3505 | 3510 | 3510 | 3505 | 643 |
| 313 | 20231030 | 140800 | 3130400015 | 3510 | 3515 | 3515 | 3510 | 541 |
| 314 | 20231030 | 140700 | 3128500545 | 3520 | 3515 | 3520 | 3505 | 3413 |
| 315 | 20231030 | 140600 | 3116523365 | 3515 | 3525 | 3525 | 3515 | 3892 |
| 316 | 20231030 | 140500 | 3102831360 | 3525 | 3530 | 3530 | 3525 | 659 |
| 317 | 20231030 | 140400 | 3100506060 | 3530 | 3530 | 3530 | 3530 | 336 |
| 318 | 20231030 | 140300 | 3099319980 | 3525 | 3530 | 3530 | 3525 | 501 |
| 319 | 20231030 | 140200 | 3097552250 | 3530 | 3530 | 3540 | 3530 | 22972 |
| 320 | 20231030 | 140100 | 3016240815 | 3525 | 3525 | 3525 | 3520 | 436 |
| 321 | 20231030 | 140000 | 3014704130 | 3530 | 3525 | 3530 | 3520 | 416 |
| 322 | 20231030 | 135900 | 3013237305 | 3520 | 3525 | 3525 | 3520 | 633 |
| 323 | 20231030 | 135800 | 3011007505 | 3530 | 3525 | 3530 | 3525 | 3549 |
| 324 | 20231030 | 135700 | 2998496520 | 3525 | 3535 | 3535 | 3525 | 3002 |
| 325 | 20231030 | 135600 | 2987899410 | 3540 | 3530 | 3540 | 3530 | 1530 |
| 326 | 20231030 | 135500 | 2982485400 | 3530 | 3550 | 3550 | 3530 | 1436 |
| 327 | 20231030 | 135400 | 2977406605 | 3545 | 3540 | 3545 | 3535 | 398 |
| 328 | 20231030 | 135300 | 2975996770 | 3550 | 3545 | 3550 | 3545 | 338 |
| 329 | 20231030 | 135200 | 2974797835 | 3545 | 3535 | 3545 | 3535 | 604 |
| 330 | 20231030 | 135100 | 2972659805 | 3535 | 3540 | 3545 | 3535 | 540 |
| 331 | 20231030 | 135000 | 2970748330 | 3540 | 3545 | 3545 | 3540 | 249 |
| 332 | 20231030 | 134900 | 2969866195 | 3545 | 3535 | 3545 | 3535 | 463 |
| 333 | 20231030 | 134800 | 2968226930 | 3540 | 3550 | 3550 | 3540 | 5546 |
| 334 | 20231030 | 134700 | 2948586500 | 3550 | 3550 | 3550 | 3545 | 319 |
| 335 | 20231030 | 134600 | 2947454985 | 3550 | 3550 | 3550 | 3550 | 346 |
| 336 | 20231030 | 134500 | 2946226685 | 3550 | 3540 | 3550 | 3540 | 703 |
| 337 | 20231030 | 134400 | 2943735770 | 3545 | 3545 | 3550 | 3545 | 696 |
| 338 | 20231030 | 134300 | 2941266135 | 3545 | 3550 | 3550 | 3545 | 393 |
| 339 | 20231030 | 134200 | 2939871620 | 3550 | 3550 | 3550 | 3540 | 421 |
| 340 | 20231030 | 134100 | 2938377550 | 3545 | 3555 | 3555 | 3545 | 814 |
| 341 | 20231030 | 134000 | 2935488250 | 3550 | 3550 | 3550 | 3550 | 118 |
| 342 | 20231030 | 133900 | 2935069350 | 3545 | 3550 | 3550 | 3545 | 438 |
| 343 | 20231030 | 133800 | 2933514800 | 3555 | 3540 | 3555 | 3540 | 637 |
| 344 | 20231030 | 133700 | 2931254905 | 3540 | 3550 | 3550 | 3540 | 1158 |
| 345 | 20231030 | 133600 | 2927149535 | 3545 | 3555 | 3560 | 3545 | 3783 |
| 346 | 20231030 | 133500 | 2913715225 | 3555 | 3555 | 3555 | 3555 | 146 |
| 347 | 20231030 | 133400 | 2913196195 | 3550 | 3550 | 3555 | 3545 | 676 |
| 348 | 20231030 | 133300 | 2910796835 | 3555 | 3560 | 3560 | 3555 | 1436 |
| 349 | 20231030 | 133200 | 2905690890 | 3560 | 3560 | 3560 | 3560 | 535 |
| 350 | 20231030 | 133100 | 2903786290 | 3560 | 3545 | 3560 | 3545 | 970 |
| 351 | 20231030 | 133000 | 2900339870 | 3545 | 3555 | 3560 | 3540 | 2280 |
| 352 | 20231030 | 132900 | 2892241350 | 3555 | 3540 | 3555 | 3540 | 5212 |
| 353 | 20231030 | 132800 | 2873759975 | 3540 | 3540 | 3540 | 3535 | 2420 |
| 354 | 20231030 | 132700 | 2865202145 | 3540 | 3535 | 3545 | 3535 | 1741 |
| 355 | 20231030 | 132600 | 2859038130 | 3540 | 3540 | 3545 | 3535 | 2773 |
| 356 | 20231030 | 132500 | 2849220860 | 3545 | 3545 | 3545 | 3540 | 518 |
| 357 | 20231030 | 132400 | 2847385120 | 3540 | 3535 | 3540 | 3530 | 1415 |
| 358 | 20231030 | 132300 | 2842377165 | 3540 | 3535 | 3540 | 3535 | 682 |
| 359 | 20231030 | 132200 | 2839965330 | 3540 | 3535 | 3540 | 3530 | 434 |
| 360 | 20231030 | 132100 | 2838430795 | 3530 | 3535 | 3540 | 3530 | 468 |
| 361 | 20231030 | 132000 | 2836776240 | 3530 | 3535 | 3535 | 3530 | 278 |
| 362 | 20231030 | 131900 | 2835793885 | 3535 | 3535 | 3535 | 3535 | 221 |
| 363 | 20231030 | 131800 | 2835012650 | 3535 | 3530 | 3535 | 3530 | 473 |
| 364 | 20231030 | 131700 | 2833341440 | 3535 | 3530 | 3535 | 3525 | 852 |
| 365 | 20231030 | 131600 | 2830335775 | 3535 | 3535 | 3535 | 3525 | 1919 |
| 366 | 20231030 | 131500 | 2823555400 | 3535 | 3535 | 3535 | 3530 | 1647 |
| 367 | 20231030 | 131400 | 2817733605 | 3535 | 3535 | 3540 | 3535 | 337 |
| 368 | 20231030 | 131300 | 2816541345 | 3535 | 3535 | 3535 | 3535 | 336 |
| 369 | 20231030 | 131200 | 2815353585 | 3530 | 3535 | 3535 | 3530 | 467 |
| 370 | 20231030 | 131100 | 2813705070 | 3535 | 3525 | 3535 | 3525 | 253 |
| 371 | 20231030 | 131000 | 2812811240 | 3535 | 3530 | 3535 | 3530 | 712 |
| 372 | 20231030 | 130900 | 2810296885 | 3535 | 3540 | 3540 | 3525 | 5024 |
| 373 | 20231030 | 130800 | 2792546815 | 3535 | 3535 | 3535 | 3535 | 160 |
| 374 | 20231030 | 130700 | 2791981215 | 3535 | 3540 | 3540 | 3535 | 158 |
| 375 | 20231030 | 130600 | 2791421900 | 3530 | 3535 | 3540 | 3530 | 775 |
| 376 | 20231030 | 130500 | 2788681975 | 3530 | 3535 | 3535 | 3530 | 998 |
| 377 | 20231030 | 130400 | 2785155290 | 3530 | 3530 | 3530 | 3530 | 122 |
| 378 | 20231030 | 130300 | 2784724630 | 3535 | 3530 | 3535 | 3525 | 240 |
| 379 | 20231030 | 130200 | 2783877100 | 3530 | 3530 | 3535 | 3525 | 709 |
| 380 | 20231030 | 130100 | 2781375420 | 3530 | 3525 | 3530 | 3525 | 563 |
| 381 | 20231030 | 130000 | 2779389005 | 3525 | 3530 | 3530 | 3525 | 215 |
| 382 | 20231030 | 125900 | 2778630400 | 3525 | 3530 | 3530 | 3525 | 227 |
| 383 | 20231030 | 125800 | 2777829525 | 3525 | 3525 | 3525 | 3520 | 957 |
| 384 | 20231030 | 125700 | 2774458075 | 3520 | 3525 | 3525 | 3520 | 114 |
| 385 | 20231030 | 125600 | 2774056570 | 3525 | 3525 | 3525 | 3525 | 214 |
| 386 | 20231030 | 125500 | 2773302220 | 3515 | 3525 | 3525 | 3515 | 2283 |
| 387 | 20231030 | 125400 | 2765269590 | 3525 | 3530 | 3530 | 3525 | 471 |
| 388 | 20231030 | 125300 | 2763607480 | 3530 | 3530 | 3535 | 3530 | 899 |
| 389 | 20231030 | 125200 | 2760433890 | 3530 | 3525 | 3530 | 3525 | 351 |
| 390 | 20231030 | 125100 | 2759195255 | 3525 | 3525 | 3525 | 3520 | 1292 |
| 391 | 20231030 | 125000 | 2754641700 | 3520 | 3520 | 3520 | 3520 | 109 |
| 392 | 20231030 | 124900 | 2754258020 | 3525 | 3525 | 3525 | 3525 | 602 |
| 393 | 20231030 | 124800 | 2752135970 | 3525 | 3520 | 3525 | 3520 | 176 |
| 394 | 20231030 | 124700 | 2751515915 | 3520 | 3520 | 3520 | 3520 | 507 |
| 395 | 20231030 | 124600 | 2749731275 | 3515 | 3510 | 3520 | 3510 | 291 |
| 396 | 20231030 | 124500 | 2748707660 | 3510 | 3520 | 3525 | 3510 | 1830 |
| 397 | 20231030 | 124400 | 2742278560 | 3520 | 3535 | 3535 | 3520 | 816 |
| 398 | 20231030 | 124300 | 2739403610 | 3530 | 3530 | 3535 | 3530 | 719 |
| 399 | 20231030 | 124200 | 2736865235 | 3535 | 3530 | 3535 | 3530 | 206 |
| 400 | 20231030 | 124100 | 2736137370 | 3535 | 3535 | 3535 | 3535 | 942 |
| 401 | 20231030 | 124000 | 2732807400 | 3535 | 3535 | 3540 | 3535 | 661 |
| 402 | 20231030 | 123900 | 2730470105 | 3535 | 3535 | 3540 | 3535 | 341 |
| 403 | 20231030 | 123800 | 2729263940 | 3535 | 3535 | 3535 | 3535 | 374 |
| 404 | 20231030 | 123700 | 2727941850 | 3530 | 3535 | 3535 | 3530 | 3275 |
| 405 | 20231030 | 123600 | 2716366255 | 3535 | 3540 | 3540 | 3535 | 363 |
| 406 | 20231030 | 123500 | 2715082240 | 3540 | 3540 | 3540 | 3540 | 137 |
| 407 | 20231030 | 123400 | 2714597260 | 3540 | 3535 | 3540 | 3535 | 218 |
| 408 | 20231030 | 123300 | 2713825900 | 3540 | 3545 | 3545 | 3540 | 747 |
| 409 | 20231030 | 123200 | 2711180815 | 3545 | 3540 | 3545 | 3540 | 518 |
| 410 | 20231030 | 123100 | 2709346055 | 3540 | 3540 | 3540 | 3540 | 373 |
| 411 | 20231030 | 123000 | 2708025635 | 3535 | 3540 | 3540 | 3535 | 444 |
| 412 | 20231030 | 122900 | 2706454690 | 3540 | 3545 | 3545 | 3540 | 1066 |
| 413 | 20231030 | 122800 | 2702680020 | 3540 | 3540 | 3545 | 3540 | 102 |
| 414 | 20231030 | 122700 | 2702318935 | 3540 | 3540 | 3545 | 3535 | 2394 |
| 415 | 20231030 | 122600 | 2693844320 | 3540 | 3535 | 3540 | 3535 | 645 |
| 416 | 20231030 | 122500 | 2691563180 | 3535 | 3540 | 3540 | 3535 | 320 |
| 417 | 20231030 | 122400 | 2690430995 | 3540 | 3530 | 3540 | 3530 | 2830 |
| 418 | 20231030 | 122300 | 2680438860 | 3525 | 3530 | 3530 | 3525 | 338 |
| 419 | 20231030 | 122200 | 2679246645 | 3525 | 3525 | 3530 | 3525 | 639 |
| 420 | 20231030 | 122100 | 2676993505 | 3525 | 3525 | 3525 | 3525 | 370 |
| 421 | 20231030 | 122000 | 2675689255 | 3530 | 3530 | 3530 | 3525 | 316 |
| 422 | 20231030 | 121900 | 2674574265 | 3530 | 3525 | 3530 | 3525 | 563 |
| 423 | 20231030 | 121800 | 2672589045 | 3530 | 3525 | 3530 | 3520 | 208 |
| 424 | 20231030 | 121700 | 2671855810 | 3525 | 3525 | 3525 | 3525 | 115 |
| 425 | 20231030 | 121600 | 2671450435 | 3525 | 3530 | 3530 | 3525 | 360 |
| 426 | 20231030 | 121500 | 2670180310 | 3530 | 3535 | 3535 | 3530 | 432 |
| 427 | 20231030 | 121400 | 2668654525 | 3535 | 3525 | 3535 | 3525 | 503 |
| 428 | 20231030 | 121300 | 2666876430 | 3535 | 3530 | 3535 | 3520 | 990 |
| 429 | 20231030 | 121200 | 2663385995 | 3530 | 3520 | 3530 | 3520 | 1268 |
| 430 | 20231030 | 121100 | 2658921040 | 3520 | 3530 | 3535 | 3520 | 2268 |
| 431 | 20231030 | 121000 | 2650933595 | 3530 | 3530 | 3530 | 3530 | 137 |
| 432 | 20231030 | 120900 | 2650449985 | 3525 | 3525 | 3530 | 3525 | 276 |
| 433 | 20231030 | 120800 | 2649476300 | 3525 | 3535 | 3535 | 3520 | 866 |
| 434 | 20231030 | 120700 | 2646423820 | 3525 | 3525 | 3525 | 3525 | 320 |
| 435 | 20231030 | 120600 | 2645295820 | 3525 | 3520 | 3525 | 3520 | 307 |
| 436 | 20231030 | 120500 | 2644214415 | 3525 | 3525 | 3525 | 3520 | 598 |
| 437 | 20231030 | 120400 | 2642106570 | 3525 | 3530 | 3535 | 3525 | 453 |
| 438 | 20231030 | 120300 | 2640507190 | 3530 | 3535 | 3535 | 3530 | 254 |
| 439 | 20231030 | 120200 | 2639609645 | 3535 | 3540 | 3540 | 3535 | 250 |
| 440 | 20231030 | 120100 | 2638725110 | 3535 | 3540 | 3540 | 3530 | 1248 |
| 441 | 20231030 | 120000 | 2634314325 | 3540 | 3525 | 3540 | 3525 | 1547 |
| 442 | 20231030 | 115900 | 2628844025 | 3525 | 3515 | 3530 | 3515 | 194 |
| 443 | 20231030 | 115800 | 2628160305 | 3520 | 3520 | 3520 | 3515 | 2590 |
| 444 | 20231030 | 115700 | 2619043515 | 3525 | 3520 | 3530 | 3520 | 804 |
| 445 | 20231030 | 115600 | 2616210675 | 3530 | 3520 | 3530 | 3520 | 236 |
| 446 | 20231030 | 115500 | 2615377695 | 3520 | 3520 | 3530 | 3520 | 249 |
| 447 | 20231030 | 115400 | 2614499300 | 3515 | 3520 | 3525 | 3515 | 1761 |
| 448 | 20231030 | 115300 | 2608303860 | 3525 | 3525 | 3525 | 3525 | 290 |
| 449 | 20231030 | 115200 | 2607281610 | 3520 | 3515 | 3525 | 3515 | 323 |
| 450 | 20231030 | 115100 | 2606143220 | 3515 | 3515 | 3515 | 3515 | 556 |
| 451 | 20231030 | 115000 | 2604188880 | 3515 | 3515 | 3520 | 3515 | 705 |
| 452 | 20231030 | 114900 | 2601710040 | 3515 | 3515 | 3520 | 3515 | 174 |
| 453 | 20231030 | 114800 | 2601097765 | 3515 | 3520 | 3520 | 3515 | 295 |
| 454 | 20231030 | 114700 | 2600059770 | 3520 | 3520 | 3520 | 3515 | 398 |
| 455 | 20231030 | 114600 | 2598659950 | 3525 | 3530 | 3530 | 3515 | 342 |
| 456 | 20231030 | 114500 | 2597453620 | 3530 | 3520 | 3530 | 3520 | 695 |
| 457 | 20231030 | 114400 | 2595002770 | 3520 | 3515 | 3525 | 3515 | 425 |
| 458 | 20231030 | 114300 | 2593506130 | 3515 | 3520 | 3525 | 3515 | 614 |
| 459 | 20231030 | 114200 | 2591346220 | 3520 | 3525 | 3530 | 3520 | 1411 |
| 460 | 20231030 | 114100 | 2586372655 | 3525 | 3525 | 3530 | 3525 | 457 |
| 461 | 20231030 | 114000 | 2584759935 | 3525 | 3530 | 3530 | 3525 | 1248 |
| 462 | 20231030 | 113900 | 2580359625 | 3530 | 3535 | 3535 | 3525 | 380 |
| 463 | 20231030 | 113800 | 2579017375 | 3530 | 3530 | 3530 | 3530 | 76 |
| 464 | 20231030 | 113700 | 2578749095 | 3530 | 3525 | 3530 | 3525 | 1214 |
| 465 | 20231030 | 113600 | 2574466910 | 3525 | 3520 | 3525 | 3510 | 2353 |
| 466 | 20231030 | 113500 | 2566189645 | 3520 | 3515 | 3520 | 3515 | 369 |
| 467 | 20231030 | 113400 | 2564891345 | 3515 | 3515 | 3520 | 3515 | 631 |
| 468 | 20231030 | 113300 | 2562671970 | 3515 | 3510 | 3515 | 3510 | 276 |
| 469 | 20231030 | 113200 | 2561702105 | 3510 | 3515 | 3515 | 3510 | 738 |
| 470 | 20231030 | 113100 | 2559110400 | 3510 | 3515 | 3515 | 3510 | 696 |
| 471 | 20231030 | 113000 | 2556664180 | 3510 | 3510 | 3515 | 3505 | 594 |
| 472 | 20231030 | 112900 | 2554579675 | 3510 | 3500 | 3510 | 3495 | 2877 |
| 473 | 20231030 | 112800 | 2544502180 | 3495 | 3500 | 3505 | 3495 | 1555 |
| 474 | 20231030 | 112700 | 2539063660 | 3505 | 3505 | 3505 | 3500 | 1240 |
| 475 | 20231030 | 112600 | 2534717900 | 3505 | 3500 | 3510 | 3500 | 237 |
| 476 | 20231030 | 112500 | 2533886640 | 3500 | 3495 | 3505 | 3495 | 2468 |
| 477 | 20231030 | 112400 | 2525256605 | 3495 | 3505 | 3505 | 3495 | 383 |
| 478 | 20231030 | 112300 | 2523916050 | 3505 | 3505 | 3505 | 3500 | 734 |
| 479 | 20231030 | 112200 | 2521343395 | 3505 | 3505 | 3510 | 3505 | 665 |
| 480 | 20231030 | 112100 | 2519011855 | 3505 | 3510 | 3510 | 3505 | 553 |
| 481 | 20231030 | 112000 | 2517072795 | 3510 | 3500 | 3510 | 3500 | 826 |
| 482 | 20231030 | 111900 | 2514179155 | 3500 | 3495 | 3500 | 3495 | 431 |
| 483 | 20231030 | 111800 | 2512671840 | 3495 | 3490 | 3495 | 3485 | 1137 |
| 484 | 20231030 | 111700 | 2508705525 | 3490 | 3490 | 3490 | 3485 | 757 |
| 485 | 20231030 | 111600 | 2506063615 | 3485 | 3485 | 3485 | 3485 | 220 |
| 486 | 20231030 | 111500 | 2505296915 | 3485 | 3495 | 3495 | 3480 | 2645 |
| 487 | 20231030 | 111400 | 2496073970 | 3495 | 3495 | 3495 | 3490 | 166 |
| 488 | 20231030 | 111300 | 2495493815 | 3495 | 3495 | 3500 | 3495 | 252 |
| 489 | 20231030 | 111200 | 2494612305 | 3490 | 3490 | 3500 | 3490 | 607 |
| 490 | 20231030 | 111100 | 2492490645 | 3495 | 3500 | 3500 | 3490 | 726 |
| 491 | 20231030 | 111000 | 2489953670 | 3490 | 3510 | 3510 | 3490 | 24896 |
| 492 | 20231030 | 110900 | 2402818635 | 3500 | 3505 | 3505 | 3500 | 324 |
| 493 | 20231030 | 110800 | 2401683970 | 3505 | 3505 | 3505 | 3500 | 216 |
| 494 | 20231030 | 110700 | 2400927045 | 3505 | 3505 | 3510 | 3505 | 984 |
| 495 | 20231030 | 110600 | 2397477625 | 3505 | 3500 | 3505 | 3500 | 106 |
| 496 | 20231030 | 110500 | 2397106620 | 3500 | 3500 | 3505 | 3500 | 132 |
| 497 | 20231030 | 110400 | 2396644525 | 3500 | 3505 | 3505 | 3500 | 466 |
| 498 | 20231030 | 110300 | 2395013275 | 3510 | 3505 | 3510 | 3500 | 198 |
| 499 | 20231030 | 110200 | 2394319365 | 3505 | 3500 | 3505 | 3500 | 226 |
| 500 | 20231030 | 110100 | 2393527720 | 3500 | 3505 | 3505 | 3500 | 391 |
| 501 | 20231030 | 110000 | 2392157405 | 3510 | 3510 | 3515 | 3510 | 1697 |
| 502 | 20231030 | 105900 | 2386200860 | 3510 | 3510 | 3515 | 3510 | 127 |
| 503 | 20231030 | 105800 | 2385755035 | 3510 | 3510 | 3515 | 3510 | 114 |
| 504 | 20231030 | 105700 | 2385354885 | 3510 | 3510 | 3510 | 3510 | 851 |
| 505 | 20231030 | 105600 | 2382367875 | 3510 | 3505 | 3510 | 3505 | 141 |
| 506 | 20231030 | 105500 | 2381873015 | 3505 | 3510 | 3515 | 3505 | 320 |
| 507 | 20231030 | 105400 | 2380749360 | 3510 | 3505 | 3510 | 3505 | 678 |
| 508 | 20231030 | 105300 | 2378370125 | 3505 | 3495 | 3505 | 3485 | 10354 |
| 509 | 20231030 | 105200 | 2342140820 | 3495 | 3500 | 3500 | 3495 | 138 |
| 510 | 20231030 | 105100 | 2341658480 | 3500 | 3485 | 3500 | 3480 | 4088 |
| 511 | 20231030 | 105000 | 2327386905 | 3480 | 3475 | 3480 | 3475 | 963 |
| 512 | 20231030 | 104900 | 2324037740 | 3475 | 3475 | 3475 | 3475 | 172 |
| 513 | 20231030 | 104800 | 2323440040 | 3475 | 3475 | 3475 | 3475 | 551 |
| 514 | 20231030 | 104700 | 2321525315 | 3475 | 3475 | 3480 | 3475 | 413 |
| 515 | 20231030 | 104600 | 2320090040 | 3475 | 3480 | 3480 | 3475 | 531 |
| 516 | 20231030 | 104500 | 2318243195 | 3480 | 3480 | 3480 | 3480 | 91 |
| 517 | 20231030 | 104400 | 2317926515 | 3480 | 3480 | 3485 | 3475 | 3009 |
| 518 | 20231030 | 104300 | 2307454695 | 3480 | 3480 | 3480 | 3480 | 616 |
| 519 | 20231030 | 104200 | 2305311015 | 3480 | 3485 | 3490 | 3480 | 776 |
| 520 | 20231030 | 104100 | 2302607615 | 3480 | 3490 | 3490 | 3480 | 1269 |
| 521 | 20231030 | 104000 | 2298184740 | 3490 | 3490 | 3490 | 3485 | 1024 |
| 522 | 20231030 | 103900 | 2294612650 | 3485 | 3490 | 3490 | 3485 | 4026 |
| 523 | 20231030 | 103800 | 2280561950 | 3495 | 3495 | 3495 | 3495 | 2310 |
| 524 | 20231030 | 103700 | 2272488500 | 3495 | 3495 | 3495 | 3495 | 465 |
| 525 | 20231030 | 103600 | 2270863325 | 3495 | 3500 | 3500 | 3495 | 198 |
| 526 | 20231030 | 103500 | 2270170805 | 3500 | 3505 | 3505 | 3500 | 1937 |
| 527 | 20231030 | 103400 | 2263382895 | 3505 | 3505 | 3505 | 3505 | 30 |
| 528 | 20231030 | 103300 | 2263277745 | 3505 | 3505 | 3510 | 3505 | 413 |
| 529 | 20231030 | 103200 | 2261830065 | 3510 | 3505 | 3510 | 3505 | 583 |
| 530 | 20231030 | 103100 | 2259785970 | 3500 | 3495 | 3500 | 3490 | 2587 |
| 531 | 20231030 | 103000 | 2250744020 | 3495 | 3490 | 3495 | 3490 | 498 |
| 532 | 20231030 | 102900 | 2249005650 | 3490 | 3485 | 3495 | 3485 | 84 |
| 533 | 20231030 | 102800 | 2248712350 | 3485 | 3490 | 3490 | 3485 | 1645 |
| 534 | 20231030 | 102700 | 2242976255 | 3490 | 3500 | 3500 | 3490 | 1478 |
| 535 | 20231030 | 102600 | 2237818005 | 3500 | 3490 | 3500 | 3490 | 2924 |
| 536 | 20231030 | 102500 | 2227598100 | 3495 | 3490 | 3495 | 3490 | 762 |
| 537 | 20231030 | 102400 | 2224938715 | 3490 | 3495 | 3495 | 3490 | 2132 |
| 538 | 20231030 | 102300 | 2217488465 | 3500 | 3505 | 3505 | 3500 | 1829 |
| 539 | 20231030 | 102200 | 2211086595 | 3500 | 3500 | 3500 | 3500 | 681 |
| 540 | 20231030 | 102100 | 2208703095 | 3500 | 3490 | 3505 | 3490 | 772 |
| 541 | 20231030 | 102000 | 2206001750 | 3495 | 3490 | 3495 | 3490 | 162 |
| 542 | 20231030 | 101900 | 2205435635 | 3490 | 3495 | 3495 | 3490 | 940 |
| 543 | 20231030 | 101800 | 2202150855 | 3500 | 3510 | 3510 | 3495 | 2443 |
| 544 | 20231030 | 101700 | 2193594625 | 3510 | 3515 | 3515 | 3510 | 369 |
| 545 | 20231030 | 101600 | 2192298310 | 3515 | 3505 | 3515 | 3505 | 802 |
| 546 | 20231030 | 101500 | 2189483220 | 3500 | 3510 | 3510 | 3500 | 1876 |
| 547 | 20231030 | 101400 | 2182903000 | 3510 | 3520 | 3520 | 3510 | 5228 |
| 548 | 20231030 | 101300 | 2164517225 | 3525 | 3515 | 3535 | 3510 | 3803 |
| 549 | 20231030 | 101200 | 2151122180 | 3510 | 3515 | 3520 | 3510 | 1256 |
| 550 | 20231030 | 101100 | 2146707975 | 3515 | 3515 | 3515 | 3515 | 1127 |
| 551 | 20231030 | 101000 | 2142746570 | 3510 | 3510 | 3515 | 3510 | 521 |
| 552 | 20231030 | 100900 | 2140916995 | 3510 | 3505 | 3515 | 3500 | 182 |
| 553 | 20231030 | 100800 | 2140279095 | 3510 | 3500 | 3510 | 3495 | 968 |
| 554 | 20231030 | 100700 | 2136888810 | 3500 | 3520 | 3520 | 3495 | 1083 |
| 555 | 20231030 | 100600 | 2133087270 | 3520 | 3515 | 3520 | 3510 | 1328 |
| 556 | 20231030 | 100500 | 2128414860 | 3515 | 3500 | 3520 | 3500 | 3051 |
| 557 | 20231030 | 100400 | 2117714565 | 3490 | 3490 | 3490 | 3480 | 6346 |
| 558 | 20231030 | 100300 | 2095572470 | 3485 | 3485 | 3500 | 3485 | 2166 |
| 559 | 20231030 | 100200 | 2088004935 | 3485 | 3485 | 3485 | 3485 | 674 |
| 560 | 20231030 | 100100 | 2085656045 | 3485 | 3490 | 3490 | 3485 | 435 |
| 561 | 20231030 | 100000 | 2084138400 | 3490 | 3495 | 3500 | 3485 | 1076 |
| 562 | 20231030 | 095900 | 2080380725 | 3495 | 3495 | 3500 | 3495 | 76 |
| 563 | 20231030 | 095800 | 2080114990 | 3495 | 3485 | 3495 | 3485 | 564 |
| 564 | 20231030 | 095700 | 2078144690 | 3485 | 3480 | 3490 | 3480 | 432 |
| 565 | 20231030 | 095600 | 2076637805 | 3490 | 3490 | 3490 | 3480 | 849 |
| 566 | 20231030 | 095500 | 2073678995 | 3490 | 3480 | 3490 | 3475 | 469 |
| 567 | 20231030 | 095400 | 2072044655 | 3475 | 3490 | 3495 | 3475 | 1825 |
| 568 | 20231030 | 095300 | 2065691355 | 3490 | 3490 | 3495 | 3485 | 735 |
| 569 | 20231030 | 095200 | 2063127015 | 3490 | 3485 | 3495 | 3480 | 856 |
| 570 | 20231030 | 095100 | 2060141170 | 3485 | 3480 | 3485 | 3480 | 538 |
| 571 | 20231030 | 095000 | 2058268150 | 3485 | 3490 | 3495 | 3485 | 258 |
| 572 | 20231030 | 094900 | 2057367765 | 3490 | 3490 | 3490 | 3480 | 965 |
| 573 | 20231030 | 094800 | 2054005975 | 3490 | 3470 | 3490 | 3450 | 6788 |
| 574 | 20231030 | 094700 | 2030481435 | 3475 | 3485 | 3485 | 3470 | 2823 |
| 575 | 20231030 | 094600 | 2020658030 | 3485 | 3485 | 3515 | 3480 | 3228 |
| 576 | 20231030 | 094500 | 2009385120 | 3485 | 3485 | 3495 | 3480 | 347 |
| 577 | 20231030 | 094400 | 2008175175 | 3485 | 3485 | 3500 | 3480 | 8333 |
| 578 | 20231030 | 094300 | 1979108365 | 3485 | 3485 | 3490 | 3480 | 1697 |
| 579 | 20231030 | 094200 | 1973197615 | 3485 | 3495 | 3500 | 3485 | 1024 |
| 580 | 20231030 | 094100 | 1969625835 | 3490 | 3495 | 3495 | 3490 | 980 |
| 581 | 20231030 | 094000 | 1966202185 | 3500 | 3520 | 3520 | 3495 | 3074 |
| 582 | 20231030 | 093900 | 1955434905 | 3525 | 3510 | 3525 | 3510 | 1611 |
| 583 | 20231030 | 093800 | 1949765370 | 3505 | 3505 | 3510 | 3505 | 2085 |
| 584 | 20231030 | 093700 | 1942454780 | 3515 | 3515 | 3520 | 3495 | 10723 |
| 585 | 20231030 | 093600 | 1904872430 | 3515 | 3520 | 3540 | 3515 | 7105 |
| 586 | 20231030 | 093500 | 1879830985 | 3515 | 3525 | 3530 | 3515 | 4374 |
| 587 | 20231030 | 093400 | 1864439405 | 3520 | 3505 | 3525 | 3505 | 2458 |
| 588 | 20231030 | 093300 | 1855795775 | 3505 | 3520 | 3520 | 3495 | 16187 |
| 589 | 20231030 | 093200 | 1799042140 | 3520 | 3470 | 3520 | 3470 | 5656 |
| 590 | 20231030 | 093100 | 1779317200 | 3470 | 3505 | 3520 | 3470 | 9317 |
| 591 | 20231030 | 093000 | 1746796510 | 3505 | 3470 | 3505 | 3470 | 3239 |
| 592 | 20231030 | 092900 | 1735491500 | 3475 | 3450 | 3480 | 3450 | 3277 |
| 593 | 20231030 | 092800 | 1724128175 | 3460 | 3445 | 3460 | 3445 | 12917 |
| 594 | 20231030 | 092700 | 1679534055 | 3445 | 3425 | 3450 | 3425 | 4831 |
| 595 | 20231030 | 092600 | 1662924425 | 3430 | 3415 | 3430 | 3415 | 745 |
| 596 | 20231030 | 092500 | 1660375910 | 3415 | 3420 | 3420 | 3410 | 517 |
| 597 | 20231030 | 092400 | 1658610365 | 3420 | 3415 | 3430 | 3410 | 5048 |
| 598 | 20231030 | 092300 | 1641368635 | 3415 | 3410 | 3415 | 3400 | 18377 |
| 599 | 20231030 | 092200 | 1578734945 | 3405 | 3405 | 3410 | 3400 | 992 |
| 600 | 20231030 | 092100 | 1575357065 | 3400 | 3405 | 3405 | 3400 | 9841 |
| 601 | 20231030 | 092000 | 1541877825 | 3405 | 3410 | 3415 | 3405 | 6802 |
| 602 | 20231030 | 091900 | 1518693375 | 3410 | 3420 | 3420 | 3410 | 3056 |
| 603 | 20231030 | 091800 | 1508254390 | 3420 | 3425 | 3425 | 3410 | 5640 |
| 604 | 20231030 | 091700 | 1488991540 | 3425 | 3435 | 3435 | 3415 | 11190 |
| 605 | 20231030 | 091600 | 1450683955 | 3430 | 3410 | 3435 | 3405 | 15103 |
| 606 | 20231030 | 091500 | 1399039980 | 3410 | 3415 | 3415 | 3405 | 5385 |
| 607 | 20231030 | 091400 | 1380691465 | 3405 | 3415 | 3425 | 3395 | 154103 |
| 608 | 20231030 | 091300 | 856629815 | 3410 | 3400 | 3410 | 3400 | 5941 |
| 609 | 20231030 | 091200 | 836397300 | 3395 | 3420 | 3420 | 3395 | 14628 |
| 610 | 20231030 | 091100 | 786555870 | 3425 | 3440 | 3445 | 3420 | 12316 |
| 611 | 20231030 | 091000 | 744206450 | 3440 | 3390 | 3445 | 3390 | 22256 |
| 612 | 20231030 | 090900 | 668151610 | 3395 | 3435 | 3435 | 3375 | 44913 |
| 613 | 20231030 | 090800 | 515396515 | 3435 | 3425 | 3435 | 3420 | 8772 |
| 614 | 20231030 | 090700 | 485340870 | 3420 | 3430 | 3430 | 3420 | 2630 |
| 615 | 20231030 | 090600 | 476332575 | 3430 | 3435 | 3445 | 3425 | 6804 |
| 616 | 20231030 | 090500 | 452962115 | 3445 | 3410 | 3450 | 3410 | 43171 |
| 617 | 20231030 | 090400 | 304940920 | 3410 | 3440 | 3460 | 3410 | 26241 |
| 618 | 20231030 | 090300 | 214923025 | 3440 | 3435 | 3460 | 3435 | 11858 |
| 619 | 20231030 | 090200 | 174028160 | 3430 | 3445 | 3460 | 3430 | 8809 |
| 620 | 20231030 | 090100 | 143623295 | 3445 | 3535 | 3535 | 3445 | 24921 |
| 621 | 20231030 | 090000 | 56797305 | 3535 | 3565 | 3565 | 3525 | 16008 |