33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 193000 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 3543 |
| 3 | 20231025 | 192900 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20231025 | 192800 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20231025 | 192700 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20231025 | 192600 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20231025 | 192500 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20231025 | 192400 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20231025 | 192300 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20231025 | 192200 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20231025 | 192100 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20231025 | 192000 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20231025 | 191900 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20231025 | 191800 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20231025 | 191700 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20231025 | 191600 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20231025 | 191500 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20231025 | 191400 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20231025 | 191300 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20231025 | 191200 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20231025 | 191100 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20231025 | 191000 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20231025 | 190900 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20231025 | 190800 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20231025 | 190700 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20231025 | 190600 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20231025 | 190500 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20231025 | 190400 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20231025 | 190300 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20231025 | 190200 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20231025 | 190100 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20231025 | 190000 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 3543 |
| 33 | 20231025 | 185900 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20231025 | 185800 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20231025 | 185700 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20231025 | 185600 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20231025 | 185500 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20231025 | 185400 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20231025 | 185300 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20231025 | 185200 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20231025 | 185100 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20231025 | 185000 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20231025 | 184900 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20231025 | 184800 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20231025 | 184700 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20231025 | 184600 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20231025 | 184500 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20231025 | 184400 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20231025 | 184300 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20231025 | 184200 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20231025 | 184100 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20231025 | 184000 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20231025 | 183900 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20231025 | 183800 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20231025 | 183700 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20231025 | 183600 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20231025 | 183500 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20231025 | 183400 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20231025 | 183300 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20231025 | 183200 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20231025 | 183100 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20231025 | 183000 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 3543 |
| 63 | 20231025 | 182900 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20231025 | 182800 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20231025 | 182700 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20231025 | 182600 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20231025 | 182500 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20231025 | 182400 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20231025 | 182300 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20231025 | 182200 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20231025 | 182100 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20231025 | 182000 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20231025 | 181900 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20231025 | 181800 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20231025 | 181700 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20231025 | 181600 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20231025 | 181500 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20231025 | 181400 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20231025 | 181300 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20231025 | 181200 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20231025 | 181100 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20231025 | 181000 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20231025 | 180900 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20231025 | 180800 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20231025 | 180700 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20231025 | 180600 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20231025 | 180500 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20231025 | 180400 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20231025 | 180300 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20231025 | 180200 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20231025 | 180100 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20231025 | 180000 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 3543 |
| 93 | 20231025 | 175900 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20231025 | 175800 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20231025 | 175700 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20231025 | 175600 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20231025 | 175500 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20231025 | 175400 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20231025 | 175300 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20231025 | 175200 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20231025 | 175100 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20231025 | 175000 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20231025 | 174900 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20231025 | 174800 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20231025 | 174700 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20231025 | 174600 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20231025 | 174500 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20231025 | 174400 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20231025 | 174300 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20231025 | 174200 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20231025 | 174100 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20231025 | 174000 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20231025 | 173900 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20231025 | 173800 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20231025 | 173700 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20231025 | 173600 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20231025 | 173500 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20231025 | 173400 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20231025 | 173300 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20231025 | 173200 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20231025 | 173100 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20231025 | 173000 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 3543 |
| 123 | 20231025 | 172900 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20231025 | 172800 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20231025 | 172700 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20231025 | 172600 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20231025 | 172500 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20231025 | 172400 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20231025 | 172300 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20231025 | 172200 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20231025 | 172100 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20231025 | 172000 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20231025 | 171900 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20231025 | 171800 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20231025 | 171700 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20231025 | 171600 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20231025 | 171500 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20231025 | 171400 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20231025 | 171300 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20231025 | 171200 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20231025 | 171100 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20231025 | 171000 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20231025 | 170900 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20231025 | 170800 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20231025 | 170700 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20231025 | 170600 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20231025 | 170500 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20231025 | 170400 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20231025 | 170300 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20231025 | 170200 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20231025 | 170100 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20231025 | 170000 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 3543 |
| 153 | 20231025 | 165900 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20231025 | 165800 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20231025 | 165700 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20231025 | 165600 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20231025 | 165500 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20231025 | 165400 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20231025 | 165300 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20231025 | 165200 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20231025 | 165100 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20231025 | 165000 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20231025 | 164900 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20231025 | 164800 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20231025 | 164700 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20231025 | 164600 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20231025 | 164500 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20231025 | 164400 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20231025 | 164300 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20231025 | 164200 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20231025 | 164100 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20231025 | 164000 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20231025 | 163900 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20231025 | 163800 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20231025 | 163700 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20231025 | 163600 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20231025 | 163500 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20231025 | 163400 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20231025 | 163300 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20231025 | 163200 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20231025 | 163100 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20231025 | 163000 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 3543 |
| 183 | 20231025 | 162900 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20231025 | 162800 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20231025 | 162700 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 186 | 20231025 | 162600 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 187 | 20231025 | 162500 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 188 | 20231025 | 162400 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 189 | 20231025 | 162300 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 190 | 20231025 | 162200 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 191 | 20231025 | 162100 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 192 | 20231025 | 162000 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 193 | 20231025 | 161900 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 194 | 20231025 | 161800 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 195 | 20231025 | 161700 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 196 | 20231025 | 161600 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 197 | 20231025 | 161500 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 198 | 20231025 | 161400 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 199 | 20231025 | 161300 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 200 | 20231025 | 161200 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 201 | 20231025 | 161100 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 202 | 20231025 | 161000 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 203 | 20231025 | 160900 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 204 | 20231025 | 160800 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 205 | 20231025 | 160700 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 206 | 20231025 | 160600 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 207 | 20231025 | 160500 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 208 | 20231025 | 160400 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 209 | 20231025 | 160300 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 210 | 20231025 | 160200 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 211 | 20231025 | 160100 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 212 | 20231025 | 160000 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 3543 |
| 213 | 20231025 | 155900 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 214 | 20231025 | 155800 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 215 | 20231025 | 155700 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 216 | 20231025 | 155600 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 217 | 20231025 | 155500 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 218 | 20231025 | 155400 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 219 | 20231025 | 155300 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 220 | 20231025 | 155200 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 221 | 20231025 | 155100 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 222 | 20231025 | 155000 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 223 | 20231025 | 154900 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 224 | 20231025 | 154800 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 225 | 20231025 | 154700 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 226 | 20231025 | 154600 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 227 | 20231025 | 154500 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 228 | 20231025 | 154400 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 229 | 20231025 | 154300 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 230 | 20231025 | 154200 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 231 | 20231025 | 154100 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 232 | 20231025 | 154000 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 233 | 20231025 | 153900 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 234 | 20231025 | 153800 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 235 | 20231025 | 153700 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 236 | 20231025 | 153600 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 237 | 20231025 | 153500 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 238 | 20231025 | 153400 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 239 | 20231025 | 153300 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 240 | 20231025 | 153200 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 241 | 20231025 | 153100 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 242 | 20231025 | 153000 | 5510604800 | 32650 | 32650 | 32650 | 32650 | 7086 |
| 243 | 20231025 | 152900 | 5394925850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 244 | 20231025 | 152800 | 5394925850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 245 | 20231025 | 152700 | 5394925850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 246 | 20231025 | 152600 | 5394925850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 247 | 20231025 | 152500 | 5394925850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 248 | 20231025 | 152400 | 5394925850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 249 | 20231025 | 152300 | 5394925850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 250 | 20231025 | 152200 | 5394925850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 251 | 20231025 | 152100 | 5394925850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 252 | 20231025 | 152000 | 5394925850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 253 | 20231025 | 151900 | 5394925850 | 32650 | 32750 | 32800 | 32650 | 200 |
| 254 | 20231025 | 151800 | 5388382600 | 32750 | 32750 | 32800 | 32700 | 933 |
| 255 | 20231025 | 151700 | 5357820700 | 32750 | 32750 | 32750 | 32700 | 424 |
| 256 | 20231025 | 151600 | 5343936500 | 32750 | 32750 | 32750 | 32700 | 86 |
| 257 | 20231025 | 151500 | 5341121500 | 32700 | 32700 | 32750 | 32700 | 197 |
| 258 | 20231025 | 151400 | 5334675300 | 32700 | 32700 | 32750 | 32650 | 315 |
| 259 | 20231025 | 151300 | 5324383150 | 32700 | 32700 | 32700 | 32650 | 114 |
| 260 | 20231025 | 151200 | 5320656000 | 32700 | 32700 | 32750 | 32700 | 198 |
| 261 | 20231025 | 151100 | 5314181050 | 32700 | 32750 | 32750 | 32700 | 449 |
| 262 | 20231025 | 151000 | 5299498000 | 32750 | 32750 | 32750 | 32700 | 328 |
| 263 | 20231025 | 150900 | 5288767800 | 32750 | 32650 | 32750 | 32650 | 2310 |
| 264 | 20231025 | 150800 | 5213237450 | 32650 | 32650 | 32650 | 32650 | 88 |
| 265 | 20231025 | 150700 | 5210364250 | 32650 | 32650 | 32650 | 32600 | 82 |
| 266 | 20231025 | 150600 | 5207687000 | 32650 | 32650 | 32650 | 32600 | 161 |
| 267 | 20231025 | 150500 | 5202430450 | 32650 | 32650 | 32650 | 32650 | 131 |
| 268 | 20231025 | 150400 | 5198153300 | 32650 | 32650 | 32650 | 32600 | 111 |
| 269 | 20231025 | 150300 | 5194530800 | 32650 | 32600 | 32650 | 32600 | 73 |
| 270 | 20231025 | 150200 | 5192148350 | 32650 | 32650 | 32700 | 32650 | 306 |
| 271 | 20231025 | 150100 | 5182156800 | 32650 | 32650 | 32700 | 32650 | 101 |
| 272 | 20231025 | 150000 | 5178859100 | 32650 | 32650 | 32650 | 32650 | 506 |
| 273 | 20231025 | 145900 | 5162338200 | 32650 | 32650 | 32700 | 32650 | 155 |
| 274 | 20231025 | 145800 | 5157277350 | 32700 | 32700 | 32700 | 32650 | 51 |
| 275 | 20231025 | 145700 | 5155611500 | 32700 | 32700 | 32750 | 32700 | 102 |
| 276 | 20231025 | 145600 | 5152275900 | 32700 | 32700 | 32700 | 32700 | 524 |
| 277 | 20231025 | 145500 | 5135141100 | 32700 | 32700 | 32750 | 32650 | 549 |
| 278 | 20231025 | 145400 | 5117186550 | 32700 | 32550 | 32700 | 32550 | 686 |
| 279 | 20231025 | 145300 | 5094813650 | 32550 | 32550 | 32550 | 32550 | 2 |
| 280 | 20231025 | 145200 | 5094748550 | 32550 | 32550 | 32550 | 32550 | 396 |
| 281 | 20231025 | 145100 | 5081858750 | 32600 | 32550 | 32600 | 32550 | 60 |
| 282 | 20231025 | 145000 | 5079903050 | 32500 | 32500 | 32500 | 32500 | 74 |
| 283 | 20231025 | 144900 | 5077498050 | 32600 | 32450 | 32600 | 32450 | 21 |
| 284 | 20231025 | 144800 | 5076816450 | 32450 | 32600 | 32600 | 32450 | 164 |
| 285 | 20231025 | 144700 | 5071493450 | 32650 | 32550 | 32650 | 32400 | 548 |
| 286 | 20231025 | 144600 | 5053707300 | 32600 | 32600 | 32600 | 32600 | 90 |
| 287 | 20231025 | 144500 | 5050773300 | 32600 | 32600 | 32600 | 32450 | 200 |
| 288 | 20231025 | 144400 | 5044261250 | 32650 | 32600 | 32650 | 32600 | 85 |
| 289 | 20231025 | 144300 | 5041488200 | 32550 | 32450 | 32650 | 32450 | 158 |
| 290 | 20231025 | 144200 | 5036338350 | 32450 | 32500 | 32500 | 32450 | 168 |
| 291 | 20231025 | 144100 | 5030886100 | 32450 | 32450 | 32500 | 32450 | 288 |
| 292 | 20231025 | 144000 | 5021535150 | 32450 | 32500 | 32500 | 32450 | 24 |
| 293 | 20231025 | 143900 | 5020756250 | 32500 | 32450 | 32500 | 32450 | 110 |
| 294 | 20231025 | 143800 | 5017186250 | 32500 | 32500 | 32500 | 32450 | 270 |
| 295 | 20231025 | 143700 | 5008411750 | 32550 | 32550 | 32550 | 32550 | 62 |
| 296 | 20231025 | 143600 | 5006393650 | 32600 | 32600 | 32600 | 32600 | 63 |
| 297 | 20231025 | 143500 | 5004339850 | 32550 | 32550 | 32550 | 32500 | 258 |
| 298 | 20231025 | 143400 | 4995945050 | 32500 | 32450 | 32500 | 32400 | 1250 |
| 299 | 20231025 | 143300 | 4955429950 | 32450 | 32550 | 32550 | 32450 | 256 |
| 300 | 20231025 | 143200 | 4947108600 | 32600 | 32600 | 32600 | 32600 | 10 |
| 301 | 20231025 | 143100 | 4946782600 | 32600 | 32650 | 32650 | 32600 | 622 |
| 302 | 20231025 | 143000 | 4926499800 | 32650 | 32650 | 32650 | 32650 | 60 |
| 303 | 20231025 | 142900 | 4924540800 | 32650 | 32650 | 32650 | 32650 | 406 |
| 304 | 20231025 | 142800 | 4911284900 | 32650 | 32700 | 32700 | 32650 | 81 |
| 305 | 20231025 | 142700 | 4908638700 | 32700 | 32750 | 32750 | 32700 | 584 |
| 306 | 20231025 | 142600 | 4889541100 | 32750 | 32750 | 32750 | 32750 | 26 |
| 307 | 20231025 | 142500 | 4888689600 | 32750 | 32700 | 32750 | 32700 | 113 |
| 308 | 20231025 | 142400 | 4884989300 | 32750 | 32750 | 32750 | 32750 | 16 |
| 309 | 20231025 | 142300 | 4884465300 | 32750 | 32700 | 32750 | 32700 | 39 |
| 310 | 20231025 | 142200 | 4883188200 | 32700 | 32750 | 32750 | 32700 | 100 |
| 311 | 20231025 | 142100 | 4879914350 | 32700 | 32700 | 32700 | 32700 | 169 |
| 312 | 20231025 | 142000 | 4874388050 | 32700 | 32700 | 32750 | 32700 | 180 |
| 313 | 20231025 | 141900 | 4868501100 | 32750 | 32750 | 32750 | 32700 | 56 |
| 314 | 20231025 | 141800 | 4866668300 | 32750 | 32700 | 32750 | 32700 | 74 |
| 315 | 20231025 | 141700 | 4864245650 | 32750 | 32700 | 32750 | 32700 | 68 |
| 316 | 20231025 | 141600 | 4862021900 | 32700 | 32700 | 32700 | 32650 | 315 |
| 317 | 20231025 | 141500 | 4851723750 | 32700 | 32700 | 32700 | 32700 | 220 |
| 318 | 20231025 | 141400 | 4844529750 | 32700 | 32700 | 32700 | 32700 | 64 |
| 319 | 20231025 | 141300 | 4842436950 | 32650 | 32650 | 32700 | 32650 | 25 |
| 320 | 20231025 | 141200 | 4841619900 | 32700 | 32650 | 32700 | 32650 | 53 |
| 321 | 20231025 | 141100 | 4839887700 | 32700 | 32700 | 32750 | 32700 | 253 |
| 322 | 20231025 | 141000 | 4831610700 | 32700 | 32650 | 32700 | 32650 | 250 |
| 323 | 20231025 | 140900 | 4823437450 | 32600 | 32650 | 32700 | 32600 | 1029 |
| 324 | 20231025 | 140800 | 4789808350 | 32650 | 32650 | 32650 | 32650 | 341 |
| 325 | 20231025 | 140700 | 4778674700 | 32650 | 32600 | 32650 | 32600 | 1001 |
| 326 | 20231025 | 140600 | 4746010100 | 32600 | 32500 | 32600 | 32500 | 1105 |
| 327 | 20231025 | 140500 | 4710044100 | 32500 | 32500 | 32550 | 32450 | 61 |
| 328 | 20231025 | 140400 | 4708061750 | 32500 | 32500 | 32500 | 32500 | 49 |
| 329 | 20231025 | 140300 | 4706469250 | 32450 | 32550 | 32550 | 32450 | 343 |
| 330 | 20231025 | 140200 | 4695321250 | 32500 | 32450 | 32500 | 32450 | 218 |
| 331 | 20231025 | 140100 | 4688244900 | 32400 | 32400 | 32400 | 32400 | 201 |
| 332 | 20231025 | 140000 | 4681732500 | 32400 | 32450 | 32450 | 32400 | 225 |
| 333 | 20231025 | 135900 | 4674431800 | 32450 | 32500 | 32500 | 32450 | 891 |
| 334 | 20231025 | 135800 | 4645476450 | 32500 | 32500 | 32500 | 32450 | 215 |
| 335 | 20231025 | 135700 | 4638489200 | 32500 | 32450 | 32500 | 32450 | 349 |
| 336 | 20231025 | 135600 | 4627160150 | 32400 | 32350 | 32400 | 32350 | 262 |
| 337 | 20231025 | 135500 | 4618671450 | 32350 | 32350 | 32350 | 32350 | 241 |
| 338 | 20231025 | 135400 | 4610875100 | 32400 | 32350 | 32400 | 32350 | 135 |
| 339 | 20231025 | 135300 | 4606502450 | 32400 | 32300 | 32400 | 32300 | 87 |
| 340 | 20231025 | 135200 | 4603687150 | 32300 | 32350 | 32350 | 32300 | 37 |
| 341 | 20231025 | 135100 | 4602490300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 342 | 20231025 | 135000 | 4602490300 | 32400 | 32350 | 32400 | 32350 | 115 |
| 343 | 20231025 | 134900 | 4598768500 | 32350 | 32350 | 32350 | 32300 | 10 |
| 344 | 20231025 | 134800 | 4598445050 | 32350 | 32400 | 32400 | 32350 | 277 |
| 345 | 20231025 | 134700 | 4589483950 | 32400 | 32450 | 32450 | 32400 | 6 |
| 346 | 20231025 | 134600 | 4589289450 | 32450 | 32400 | 32450 | 32400 | 35 |
| 347 | 20231025 | 134500 | 4588155200 | 32400 | 32400 | 32400 | 32400 | 46 |
| 348 | 20231025 | 134400 | 4586664800 | 32400 | 32350 | 32400 | 32350 | 243 |
| 349 | 20231025 | 134300 | 4578802750 | 32350 | 32350 | 32350 | 32350 | 26 |
| 350 | 20231025 | 134200 | 4577961650 | 32350 | 32350 | 32350 | 32350 | 15 |
| 351 | 20231025 | 134100 | 4577476400 | 32350 | 32350 | 32350 | 32300 | 63 |
| 352 | 20231025 | 134000 | 4575438600 | 32350 | 32400 | 32450 | 32350 | 414 |
| 353 | 20231025 | 133900 | 4562041900 | 32400 | 32400 | 32400 | 32400 | 61 |
| 354 | 20231025 | 133800 | 4560065500 | 32350 | 32400 | 32400 | 32350 | 41 |
| 355 | 20231025 | 133700 | 4558737500 | 32350 | 32400 | 32400 | 32350 | 138 |
| 356 | 20231025 | 133600 | 4554266850 | 32350 | 32350 | 32400 | 32350 | 47 |
| 357 | 20231025 | 133500 | 4552746350 | 32350 | 32350 | 32350 | 32350 | 66 |
| 358 | 20231025 | 133400 | 4550611250 | 32350 | 32400 | 32400 | 32300 | 328 |
| 359 | 20231025 | 133300 | 4540012600 | 32350 | 32400 | 32400 | 32300 | 1117 |
| 360 | 20231025 | 133200 | 4503882150 | 32400 | 32350 | 32400 | 32350 | 73 |
| 361 | 20231025 | 133100 | 4501519700 | 32400 | 32450 | 32450 | 32400 | 308 |
| 362 | 20231025 | 133000 | 4491540350 | 32400 | 32400 | 32400 | 32400 | 55 |
| 363 | 20231025 | 132900 | 4489758350 | 32400 | 32350 | 32400 | 32300 | 604 |
| 364 | 20231025 | 132800 | 4470213900 | 32300 | 32350 | 32350 | 32300 | 16 |
| 365 | 20231025 | 132700 | 4469696350 | 32300 | 32300 | 32300 | 32300 | 61 |
| 366 | 20231025 | 132600 | 4467726050 | 32300 | 32350 | 32350 | 32300 | 322 |
| 367 | 20231025 | 132500 | 4457324250 | 32350 | 32300 | 32350 | 32300 | 514 |
| 368 | 20231025 | 132400 | 4440720450 | 32300 | 32350 | 32350 | 32300 | 130 |
| 369 | 20231025 | 132300 | 4436518000 | 32350 | 32250 | 32400 | 32250 | 587 |
| 370 | 20231025 | 132200 | 4417550000 | 32250 | 32300 | 32300 | 32250 | 55 |
| 371 | 20231025 | 132100 | 4415773850 | 32300 | 32300 | 32350 | 32250 | 330 |
| 372 | 20231025 | 132000 | 4405115600 | 32250 | 32300 | 32300 | 32200 | 2168 |
| 373 | 20231025 | 131900 | 4335256500 | 32300 | 32350 | 32350 | 32250 | 1379 |
| 374 | 20231025 | 131800 | 4290718150 | 32350 | 32350 | 32350 | 32350 | 96 |
| 375 | 20231025 | 131700 | 4287612550 | 32350 | 32350 | 32350 | 32300 | 163 |
| 376 | 20231025 | 131600 | 4282341550 | 32350 | 32350 | 32350 | 32300 | 790 |
| 377 | 20231025 | 131500 | 4256785350 | 32350 | 32400 | 32400 | 32350 | 81 |
| 378 | 20231025 | 131400 | 4254164950 | 32400 | 32400 | 32400 | 32400 | 222 |
| 379 | 20231025 | 131300 | 4246972150 | 32400 | 32400 | 32400 | 32400 | 82 |
| 380 | 20231025 | 131200 | 4244315350 | 32400 | 32400 | 32400 | 32400 | 179 |
| 381 | 20231025 | 131100 | 4238515750 | 32400 | 32400 | 32450 | 32400 | 222 |
| 382 | 20231025 | 131000 | 4231320750 | 32400 | 32350 | 32400 | 32350 | 396 |
| 383 | 20231025 | 130900 | 4218508600 | 32350 | 32400 | 32450 | 32350 | 939 |
| 384 | 20231025 | 130800 | 4188107650 | 32450 | 32400 | 32450 | 32400 | 22 |
| 385 | 20231025 | 130700 | 4187394250 | 32400 | 32500 | 32500 | 32400 | 479 |
| 386 | 20231025 | 130600 | 4171849800 | 32450 | 32400 | 32500 | 32400 | 101 |
| 387 | 20231025 | 130500 | 4168572450 | 32450 | 32450 | 32450 | 32450 | 286 |
| 388 | 20231025 | 130400 | 4159291750 | 32450 | 32450 | 32450 | 32450 | 56 |
| 389 | 20231025 | 130300 | 4157474550 | 32450 | 32450 | 32450 | 32450 | 16 |
| 390 | 20231025 | 130200 | 4156955350 | 32500 | 32450 | 32500 | 32450 | 7 |
| 391 | 20231025 | 130100 | 4156728150 | 32500 | 32500 | 32500 | 32500 | 5 |
| 392 | 20231025 | 130000 | 4156565650 | 32450 | 32450 | 32450 | 32450 | 23 |
| 393 | 20231025 | 125900 | 4155819300 | 32450 | 32500 | 32500 | 32450 | 15 |
| 394 | 20231025 | 125800 | 4155331900 | 32500 | 32500 | 32500 | 32500 | 2 |
| 395 | 20231025 | 125700 | 4155266900 | 32450 | 32450 | 32500 | 32450 | 52 |
| 396 | 20231025 | 125600 | 4153579400 | 32400 | 32450 | 32500 | 32400 | 2072 |
| 397 | 20231025 | 125500 | 4086299150 | 32400 | 32350 | 32400 | 32350 | 280 |
| 398 | 20231025 | 125400 | 4077227200 | 32350 | 32400 | 32400 | 32350 | 678 |
| 399 | 20231025 | 125300 | 4055260250 | 32400 | 32400 | 32400 | 32350 | 856 |
| 400 | 20231025 | 125200 | 4027551300 | 32450 | 32350 | 32450 | 32300 | 1682 |
| 401 | 20231025 | 125100 | 3973092650 | 32350 | 32550 | 32550 | 32350 | 5137 |
| 402 | 20231025 | 125000 | 3806333850 | 32550 | 32600 | 32600 | 32550 | 71 |
| 403 | 20231025 | 124900 | 3804019300 | 32550 | 32550 | 32600 | 32550 | 1064 |
| 404 | 20231025 | 124800 | 3769335300 | 32550 | 32550 | 32550 | 32550 | 117 |
| 405 | 20231025 | 124700 | 3765526950 | 32600 | 32600 | 32600 | 32600 | 8 |
| 406 | 20231025 | 124600 | 3765266150 | 32600 | 32600 | 32600 | 32600 | 1 |
| 407 | 20231025 | 124500 | 3765233550 | 32550 | 32550 | 32600 | 32550 | 218 |
| 408 | 20231025 | 124400 | 3758137250 | 32550 | 32600 | 32600 | 32550 | 143 |
| 409 | 20231025 | 124300 | 3753482100 | 32600 | 32550 | 32600 | 32550 | 787 |
| 410 | 20231025 | 124200 | 3727862550 | 32550 | 32600 | 32600 | 32550 | 53 |
| 411 | 20231025 | 124100 | 3726135250 | 32600 | 32600 | 32600 | 32600 | 227 |
| 412 | 20231025 | 124000 | 3718735050 | 32600 | 32600 | 32600 | 32600 | 117 |
| 413 | 20231025 | 123900 | 3714920850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 414 | 20231025 | 123800 | 3714920850 | 32650 | 32600 | 32650 | 32600 | 168 |
| 415 | 20231025 | 123700 | 3709441450 | 32600 | 32650 | 32650 | 32550 | 1727 |
| 416 | 20231025 | 123600 | 3653163000 | 32700 | 32700 | 32700 | 32700 | 6 |
| 417 | 20231025 | 123500 | 3652966800 | 32700 | 32650 | 32700 | 32650 | 138 |
| 418 | 20231025 | 123400 | 3648460600 | 32700 | 32700 | 32700 | 32700 | 97 |
| 419 | 20231025 | 123300 | 3645288700 | 32700 | 32600 | 32700 | 32600 | 1397 |
| 420 | 20231025 | 123200 | 3599697350 | 32600 | 32550 | 32600 | 32550 | 108 |
| 421 | 20231025 | 123100 | 3596181700 | 32550 | 32550 | 32550 | 32550 | 36 |
| 422 | 20231025 | 123000 | 3595009900 | 32550 | 32550 | 32550 | 32550 | 92 |
| 423 | 20231025 | 122900 | 3592015300 | 32500 | 32550 | 32550 | 32500 | 345 |
| 424 | 20231025 | 122800 | 3580793050 | 32550 | 32550 | 32550 | 32550 | 7 |
| 425 | 20231025 | 122700 | 3580565200 | 32550 | 32600 | 32600 | 32500 | 242 |
| 426 | 20231025 | 122600 | 3572697150 | 32500 | 32650 | 32650 | 32500 | 9775 |
| 427 | 20231025 | 122500 | 3254600350 | 32650 | 32650 | 32650 | 32650 | 13 |
| 428 | 20231025 | 122400 | 3254175900 | 32650 | 32650 | 32650 | 32650 | 6 |
| 429 | 20231025 | 122300 | 3253980000 | 32650 | 32700 | 32700 | 32650 | 930 |
| 430 | 20231025 | 122200 | 3223614750 | 32700 | 32700 | 32700 | 32700 | 360 |
| 431 | 20231025 | 122100 | 3211842750 | 32700 | 32850 | 32850 | 32700 | 2650 |
| 432 | 20231025 | 122000 | 3125010400 | 32850 | 32900 | 32900 | 32850 | 37 |
| 433 | 20231025 | 121900 | 3123794600 | 32900 | 32900 | 32900 | 32850 | 29 |
| 434 | 20231025 | 121800 | 3122840550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 435 | 20231025 | 121700 | 3122840550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 436 | 20231025 | 121600 | 3122840550 | 32850 | 32850 | 32850 | 32850 | 8 |
| 437 | 20231025 | 121500 | 3122577750 | 32850 | 32850 | 32850 | 32850 | 104 |
| 438 | 20231025 | 121400 | 3119161350 | 32800 | 32800 | 32800 | 32800 | 6 |
| 439 | 20231025 | 121300 | 3118964550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 440 | 20231025 | 121200 | 3118964550 | 32850 | 32800 | 32850 | 32800 | 128 |
| 441 | 20231025 | 121100 | 3114764350 | 32800 | 32800 | 32800 | 32800 | 18 |
| 442 | 20231025 | 121000 | 3114173950 | 32800 | 32800 | 32800 | 32800 | 292 |
| 443 | 20231025 | 120900 | 3104596350 | 32800 | 32850 | 32850 | 32800 | 4 |
| 444 | 20231025 | 120800 | 3104465000 | 32800 | 32800 | 32800 | 32800 | 60 |
| 445 | 20231025 | 120700 | 3102497000 | 32850 | 32850 | 32850 | 32800 | 648 |
| 446 | 20231025 | 120600 | 3081211900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 447 | 20231025 | 120500 | 3081211900 | 32850 | 32850 | 32900 | 32850 | 108 |
| 448 | 20231025 | 120400 | 3077663300 | 32850 | 32850 | 32850 | 32850 | 50 |
| 449 | 20231025 | 120300 | 3076020800 | 32850 | 32900 | 32900 | 32850 | 61 |
| 450 | 20231025 | 120200 | 3074013950 | 32900 | 32900 | 32900 | 32900 | 480 |
| 451 | 20231025 | 120100 | 3058221950 | 32900 | 32950 | 32950 | 32900 | 42 |
| 452 | 20231025 | 120000 | 3056838300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 453 | 20231025 | 115900 | 3056838300 | 32900 | 32900 | 32900 | 32900 | 1 |
| 454 | 20231025 | 115800 | 3056805400 | 32900 | 32900 | 32950 | 32900 | 42 |
| 455 | 20231025 | 115700 | 3055422950 | 32950 | 32950 | 32950 | 32950 | 33 |
| 456 | 20231025 | 115600 | 3054335600 | 32950 | 32950 | 33000 | 32950 | 309 |
| 457 | 20231025 | 115500 | 3044143950 | 32950 | 32900 | 32950 | 32900 | 250 |
| 458 | 20231025 | 115400 | 3035907300 | 32950 | 32900 | 32950 | 32900 | 2 |
| 459 | 20231025 | 115300 | 3035841450 | 32950 | 32900 | 32950 | 32900 | 346 |
| 460 | 20231025 | 115200 | 3024458000 | 32900 | 32900 | 32900 | 32900 | 12 |
| 461 | 20231025 | 115100 | 3024063200 | 32900 | 32950 | 32950 | 32900 | 99 |
| 462 | 20231025 | 115000 | 3020803750 | 33000 | 33000 | 33000 | 33000 | 10 |
| 463 | 20231025 | 114900 | 3020473750 | 32950 | 32950 | 32950 | 32950 | 53 |
| 464 | 20231025 | 114800 | 3018727400 | 33000 | 33000 | 33000 | 33000 | 2 |
| 465 | 20231025 | 114700 | 3018661400 | 33000 | 33000 | 33000 | 32900 | 285 |
| 466 | 20231025 | 114600 | 3009269050 | 33000 | 33000 | 33000 | 33000 | 1 |
| 467 | 20231025 | 114500 | 3009236050 | 32950 | 32950 | 32950 | 32950 | 0 |
| 468 | 20231025 | 114400 | 3009236050 | 32950 | 32900 | 32950 | 32900 | 216 |
| 469 | 20231025 | 114300 | 3002129050 | 32900 | 32900 | 32900 | 32900 | 89 |
| 470 | 20231025 | 114200 | 2999200950 | 32900 | 32900 | 32900 | 32900 | 61 |
| 471 | 20231025 | 114100 | 2997194050 | 32900 | 32900 | 32900 | 32900 | 13 |
| 472 | 20231025 | 114000 | 2996766350 | 32900 | 32900 | 32900 | 32900 | 31 |
| 473 | 20231025 | 113900 | 2995746450 | 32850 | 32850 | 32850 | 32850 | 3 |
| 474 | 20231025 | 113800 | 2995647900 | 32850 | 32900 | 32900 | 32850 | 429 |
| 475 | 20231025 | 113700 | 2981555200 | 32900 | 32950 | 32950 | 32900 | 928 |
| 476 | 20231025 | 113600 | 2951023950 | 32950 | 32900 | 32950 | 32900 | 4 |
| 477 | 20231025 | 113500 | 2950892250 | 32950 | 32900 | 32950 | 32900 | 5 |
| 478 | 20231025 | 113400 | 2950727650 | 33000 | 32800 | 33000 | 32800 | 56 |
| 479 | 20231025 | 113300 | 2948890650 | 32800 | 32900 | 32900 | 32800 | 2133 |
| 480 | 20231025 | 113200 | 2878894750 | 33050 | 33050 | 33050 | 32850 | 11778 |
| 481 | 20231025 | 113100 | 2490798200 | 33100 | 33100 | 33100 | 33100 | 56 |
| 482 | 20231025 | 113000 | 2488944600 | 33100 | 33100 | 33100 | 33100 | 63 |
| 483 | 20231025 | 112900 | 2486859300 | 33100 | 33100 | 33100 | 33100 | 82 |
| 484 | 20231025 | 112800 | 2484145100 | 33100 | 33100 | 33100 | 33100 | 125 |
| 485 | 20231025 | 112700 | 2480007600 | 33100 | 33100 | 33100 | 33100 | 313 |
| 486 | 20231025 | 112600 | 2469647300 | 33100 | 33050 | 33100 | 33050 | 245 |
| 487 | 20231025 | 112500 | 2461547750 | 33050 | 33050 | 33100 | 33050 | 51 |
| 488 | 20231025 | 112400 | 2459862000 | 33100 | 33050 | 33100 | 33050 | 21 |
| 489 | 20231025 | 112300 | 2459167450 | 33100 | 33100 | 33100 | 33050 | 115 |
| 490 | 20231025 | 112200 | 2455362000 | 33100 | 33100 | 33100 | 33100 | 4 |
| 491 | 20231025 | 112100 | 2455229600 | 33050 | 33100 | 33100 | 33050 | 48 |
| 492 | 20231025 | 112000 | 2453641300 | 33100 | 33050 | 33100 | 33050 | 67 |
| 493 | 20231025 | 111900 | 2451425800 | 33100 | 33100 | 33100 | 33100 | 1 |
| 494 | 20231025 | 111800 | 2451392700 | 33100 | 33050 | 33100 | 33050 | 24 |
| 495 | 20231025 | 111700 | 2450598350 | 33050 | 33100 | 33100 | 33050 | 43 |
| 496 | 20231025 | 111600 | 2449176050 | 33100 | 33100 | 33100 | 33100 | 0 |
| 497 | 20231025 | 111500 | 2449176050 | 33100 | 33150 | 33150 | 33100 | 340 |
| 498 | 20231025 | 111400 | 2437920650 | 33150 | 33150 | 33150 | 33150 | 12 |
| 499 | 20231025 | 111300 | 2437522850 | 33150 | 33100 | 33150 | 33100 | 464 |
| 500 | 20231025 | 111200 | 2422163600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 501 | 20231025 | 111100 | 2422163600 | 33100 | 33100 | 33100 | 33050 | 469 |
| 502 | 20231025 | 111000 | 2406661700 | 33100 | 33100 | 33100 | 33050 | 2727 |
| 503 | 20231025 | 110900 | 2316529800 | 33100 | 33100 | 33100 | 33100 | 152 |
| 504 | 20231025 | 110800 | 2311498600 | 33100 | 33100 | 33100 | 33100 | 378 |
| 505 | 20231025 | 110700 | 2298986800 | 33100 | 33150 | 33150 | 33100 | 1209 |
| 506 | 20231025 | 110600 | 2258962800 | 33150 | 33100 | 33150 | 33100 | 41 |
| 507 | 20231025 | 110500 | 2257605450 | 33150 | 33150 | 33150 | 33150 | 24 |
| 508 | 20231025 | 110400 | 2256809850 | 33150 | 33150 | 33200 | 33150 | 2903 |
| 509 | 20231025 | 110300 | 2160574550 | 33200 | 33200 | 33200 | 33150 | 79 |
| 510 | 20231025 | 110200 | 2157954250 | 33200 | 33150 | 33200 | 33150 | 54 |
| 511 | 20231025 | 110100 | 2156162650 | 33200 | 33200 | 33200 | 33150 | 15 |
| 512 | 20231025 | 110000 | 2155664700 | 33200 | 33150 | 33200 | 33150 | 101 |
| 513 | 20231025 | 105900 | 2152313500 | 33200 | 33200 | 33200 | 33200 | 57 |
| 514 | 20231025 | 105800 | 2150421100 | 33200 | 33200 | 33200 | 33150 | 58 |
| 515 | 20231025 | 105700 | 2148498100 | 33200 | 33200 | 33200 | 33200 | 119 |
| 516 | 20231025 | 105600 | 2144547300 | 33200 | 33200 | 33200 | 33150 | 783 |
| 517 | 20231025 | 105500 | 2118588700 | 33200 | 33150 | 33200 | 33150 | 50 |
| 518 | 20231025 | 105400 | 2116928750 | 33200 | 33200 | 33200 | 33150 | 163 |
| 519 | 20231025 | 105300 | 2111520750 | 33200 | 33150 | 33200 | 33150 | 190 |
| 520 | 20231025 | 105200 | 2105213050 | 33200 | 33200 | 33200 | 33200 | 36 |
| 521 | 20231025 | 105100 | 2104017850 | 33200 | 33200 | 33200 | 33200 | 422 |
| 522 | 20231025 | 105000 | 2090007450 | 33200 | 33250 | 33250 | 33200 | 298 |
| 523 | 20231025 | 104900 | 2080113050 | 33200 | 33200 | 33200 | 33150 | 158 |
| 524 | 20231025 | 104800 | 2074868500 | 33200 | 33200 | 33200 | 33150 | 383 |
| 525 | 20231025 | 104700 | 2062154800 | 33200 | 33300 | 33300 | 33200 | 1516 |
| 526 | 20231025 | 104600 | 2011797050 | 33250 | 33250 | 33250 | 33250 | 1 |
| 527 | 20231025 | 104500 | 2011763800 | 33300 | 33300 | 33300 | 33300 | 78 |
| 528 | 20231025 | 104400 | 2009166400 | 33300 | 33350 | 33350 | 33300 | 124 |
| 529 | 20231025 | 104300 | 2005036050 | 33350 | 33300 | 33350 | 33300 | 52 |
| 530 | 20231025 | 104200 | 2003304400 | 33350 | 33350 | 33350 | 33350 | 19 |
| 531 | 20231025 | 104100 | 2002670750 | 33350 | 33350 | 33350 | 33350 | 58 |
| 532 | 20231025 | 104000 | 2000736450 | 33350 | 33350 | 33350 | 33350 | 78 |
| 533 | 20231025 | 103900 | 1998135150 | 33350 | 33300 | 33350 | 33300 | 151 |
| 534 | 20231025 | 103800 | 1993101750 | 33300 | 33300 | 33300 | 33250 | 451 |
| 535 | 20231025 | 103700 | 1978085350 | 33250 | 33250 | 33250 | 33250 | 127 |
| 536 | 20231025 | 103600 | 1973862600 | 33250 | 33250 | 33250 | 33250 | 54 |
| 537 | 20231025 | 103500 | 1972067100 | 33250 | 33250 | 33250 | 33250 | 16 |
| 538 | 20231025 | 103400 | 1971535100 | 33250 | 33250 | 33250 | 33250 | 19 |
| 539 | 20231025 | 103300 | 1970903350 | 33200 | 33200 | 33250 | 33200 | 607 |
| 540 | 20231025 | 103200 | 1950744500 | 33150 | 33150 | 33150 | 33150 | 482 |
| 541 | 20231025 | 103100 | 1934766200 | 33150 | 33250 | 33250 | 33150 | 238 |
| 542 | 20231025 | 103000 | 1926863300 | 33200 | 33200 | 33200 | 33150 | 120 |
| 543 | 20231025 | 102900 | 1922879350 | 33200 | 33200 | 33200 | 33150 | 341 |
| 544 | 20231025 | 102800 | 1911567900 | 33200 | 33200 | 33200 | 33200 | 44 |
| 545 | 20231025 | 102700 | 1910107100 | 33150 | 33200 | 33200 | 33150 | 7 |
| 546 | 20231025 | 102600 | 1909874950 | 33200 | 33200 | 33250 | 33200 | 173 |
| 547 | 20231025 | 102500 | 1904126350 | 33200 | 33200 | 33200 | 33200 | 190 |
| 548 | 20231025 | 102400 | 1897818350 | 33200 | 33300 | 33300 | 33200 | 286 |
| 549 | 20231025 | 102300 | 1888309800 | 33300 | 33300 | 33300 | 33300 | 14 |
| 550 | 20231025 | 102200 | 1887843600 | 33300 | 33300 | 33300 | 33300 | 137 |
| 551 | 20231025 | 102100 | 1883281500 | 33300 | 33300 | 33350 | 33300 | 80 |
| 552 | 20231025 | 102000 | 1880614900 | 33300 | 33250 | 33300 | 33250 | 139 |
| 553 | 20231025 | 101900 | 1875990950 | 33200 | 33200 | 33250 | 33200 | 22 |
| 554 | 20231025 | 101800 | 1875259900 | 33200 | 33200 | 33250 | 33200 | 125 |
| 555 | 20231025 | 101700 | 1871104800 | 33200 | 33200 | 33200 | 33200 | 183 |
| 556 | 20231025 | 101600 | 1865029200 | 33200 | 33200 | 33200 | 33200 | 64 |
| 557 | 20231025 | 101500 | 1862904400 | 33200 | 33150 | 33200 | 33150 | 1979 |
| 558 | 20231025 | 101400 | 1797300000 | 33150 | 33150 | 33150 | 33150 | 162 |
| 559 | 20231025 | 101300 | 1791929700 | 33100 | 33100 | 33100 | 33100 | 11 |
| 560 | 20231025 | 101200 | 1791565600 | 33100 | 33100 | 33150 | 33100 | 31 |
| 561 | 20231025 | 101100 | 1790538050 | 33150 | 33200 | 33200 | 33150 | 420 |
| 562 | 20231025 | 101000 | 1776600800 | 33200 | 33200 | 33200 | 33200 | 20 |
| 563 | 20231025 | 100900 | 1775936800 | 33200 | 33150 | 33200 | 33150 | 130 |
| 564 | 20231025 | 100800 | 1771624800 | 33250 | 33150 | 33250 | 33100 | 261 |
| 565 | 20231025 | 100700 | 1762958400 | 33150 | 33150 | 33150 | 33150 | 51 |
| 566 | 20231025 | 100600 | 1761267750 | 33200 | 33150 | 33200 | 33150 | 63 |
| 567 | 20231025 | 100500 | 1759178650 | 33150 | 33150 | 33150 | 33150 | 4 |
| 568 | 20231025 | 100400 | 1759046050 | 33150 | 33100 | 33200 | 33100 | 812 |
| 569 | 20231025 | 100300 | 1732165650 | 33100 | 33100 | 33100 | 33100 | 25 |
| 570 | 20231025 | 100200 | 1731338150 | 33100 | 33050 | 33100 | 33050 | 215 |
| 571 | 20231025 | 100100 | 1724231650 | 33100 | 33100 | 33100 | 33100 | 3 |
| 572 | 20231025 | 100000 | 1724132350 | 33050 | 33100 | 33100 | 33050 | 101 |
| 573 | 20231025 | 095900 | 1720794000 | 33100 | 33100 | 33100 | 33100 | 43 |
| 574 | 20231025 | 095800 | 1719370700 | 33100 | 33200 | 33200 | 33050 | 3007 |
| 575 | 20231025 | 095700 | 1619797600 | 33200 | 33200 | 33200 | 33200 | 99 |
| 576 | 20231025 | 095600 | 1616510800 | 33200 | 33250 | 33250 | 33200 | 79 |
| 577 | 20231025 | 095500 | 1613887800 | 33250 | 33150 | 33250 | 33100 | 1305 |
| 578 | 20231025 | 095400 | 1570617500 | 33150 | 33150 | 33150 | 33100 | 69 |
| 579 | 20231025 | 095300 | 1568330300 | 33150 | 33100 | 33150 | 33100 | 218 |
| 580 | 20231025 | 095200 | 1561114250 | 33100 | 33150 | 33150 | 33100 | 91 |
| 581 | 20231025 | 095100 | 1558100850 | 33150 | 33150 | 33150 | 33100 | 1081 |
| 582 | 20231025 | 095000 | 1522272200 | 33200 | 33250 | 33250 | 33200 | 1387 |
| 583 | 20231025 | 094900 | 1476206300 | 33300 | 33300 | 33300 | 33300 | 60 |
| 584 | 20231025 | 094800 | 1474208300 | 33300 | 33400 | 33400 | 33300 | 105 |
| 585 | 20231025 | 094700 | 1470710150 | 33350 | 33300 | 33350 | 33300 | 26 |
| 586 | 20231025 | 094600 | 1469843100 | 33300 | 33250 | 33300 | 33250 | 313 |
| 587 | 20231025 | 094500 | 1459420250 | 33250 | 33250 | 33250 | 33200 | 67 |
| 588 | 20231025 | 094400 | 1457192550 | 33300 | 33300 | 33300 | 33200 | 200 |
| 589 | 20231025 | 094300 | 1450542350 | 33250 | 33250 | 33250 | 33250 | 292 |
| 590 | 20231025 | 094200 | 1440833350 | 33250 | 33200 | 33250 | 33200 | 108 |
| 591 | 20231025 | 094100 | 1437246350 | 33200 | 33200 | 33250 | 33200 | 580 |
| 592 | 20231025 | 094000 | 1417990200 | 33200 | 33300 | 33350 | 33200 | 4368 |
| 593 | 20231025 | 093900 | 1272778350 | 33300 | 33400 | 33400 | 33300 | 448 |
| 594 | 20231025 | 093800 | 1257836900 | 33400 | 33400 | 33400 | 33400 | 50 |
| 595 | 20231025 | 093700 | 1256166900 | 33450 | 33450 | 33450 | 33400 | 149 |
| 596 | 20231025 | 093600 | 1251189900 | 33500 | 33450 | 33500 | 33450 | 267 |
| 597 | 20231025 | 093500 | 1242251600 | 33400 | 33350 | 33400 | 33350 | 1321 |
| 598 | 20231025 | 093400 | 1198165100 | 33350 | 33350 | 33350 | 33300 | 103 |
| 599 | 20231025 | 093300 | 1194731350 | 33350 | 33350 | 33350 | 33300 | 173 |
| 600 | 20231025 | 093200 | 1188968500 | 33350 | 33350 | 33350 | 33350 | 77 |
| 601 | 20231025 | 093100 | 1186400550 | 33350 | 33350 | 33400 | 33300 | 317 |
| 602 | 20231025 | 093000 | 1175839200 | 33350 | 33400 | 33400 | 33350 | 854 |
| 603 | 20231025 | 092900 | 1147357800 | 33400 | 33450 | 33450 | 33350 | 1193 |
| 604 | 20231025 | 092800 | 1107516550 | 33450 | 33450 | 33450 | 33450 | 318 |
| 605 | 20231025 | 092700 | 1096879450 | 33500 | 33550 | 33550 | 33450 | 189 |
| 606 | 20231025 | 092600 | 1090551350 | 33500 | 33450 | 33500 | 33450 | 24 |
| 607 | 20231025 | 092500 | 1089748500 | 33450 | 33500 | 33550 | 33450 | 209 |
| 608 | 20231025 | 092400 | 1082754450 | 33500 | 33500 | 33500 | 33500 | 614 |
| 609 | 20231025 | 092300 | 1062185450 | 33500 | 33450 | 33500 | 33450 | 37 |
| 610 | 20231025 | 092200 | 1060947250 | 33450 | 33450 | 33500 | 33400 | 195 |
| 611 | 20231025 | 092100 | 1054425750 | 33400 | 33400 | 33550 | 33350 | 663 |
| 612 | 20231025 | 092000 | 1032255450 | 33400 | 33450 | 33450 | 33350 | 1083 |
| 613 | 20231025 | 091900 | 996108250 | 33450 | 33400 | 33450 | 33400 | 407 |
| 614 | 20231025 | 091800 | 982513900 | 33450 | 33500 | 33500 | 33400 | 776 |
| 615 | 20231025 | 091700 | 956564400 | 33500 | 33500 | 33600 | 33450 | 1165 |
| 616 | 20231025 | 091600 | 917474900 | 33500 | 33500 | 33600 | 33500 | 688 |
| 617 | 20231025 | 091500 | 894425600 | 33500 | 33500 | 33500 | 33450 | 1054 |
| 618 | 20231025 | 091400 | 859118150 | 33500 | 33600 | 33600 | 33500 | 444 |
| 619 | 20231025 | 091300 | 844226900 | 33600 | 33600 | 33600 | 33550 | 384 |
| 620 | 20231025 | 091200 | 831335550 | 33600 | 33600 | 33600 | 33600 | 1014 |
| 621 | 20231025 | 091100 | 797265150 | 33600 | 33750 | 33750 | 33600 | 551 |
| 622 | 20231025 | 091000 | 778700250 | 33800 | 33700 | 33850 | 33700 | 18 |
| 623 | 20231025 | 090900 | 778092700 | 33750 | 33750 | 33800 | 33700 | 637 |
| 624 | 20231025 | 090800 | 756588750 | 33800 | 33750 | 33900 | 33750 | 591 |
| 625 | 20231025 | 090700 | 736621600 | 33750 | 33650 | 33750 | 33600 | 167 |
| 626 | 20231025 | 090600 | 730995550 | 33650 | 33650 | 33650 | 33500 | 2849 |
| 627 | 20231025 | 090500 | 635307000 | 33650 | 33650 | 33750 | 33650 | 423 |
| 628 | 20231025 | 090400 | 621063700 | 33650 | 33800 | 33800 | 33550 | 4289 |
| 629 | 20231025 | 090300 | 476624100 | 33800 | 33900 | 33950 | 33800 | 2837 |
| 630 | 20231025 | 090200 | 380666400 | 33900 | 34000 | 34100 | 33850 | 3787 |
| 631 | 20231025 | 090100 | 251914050 | 34000 | 34000 | 34150 | 33850 | 2701 |
| 632 | 20231025 | 090000 | 160042950 | 33950 | 33600 | 33950 | 33600 | 4643 |