33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 190600 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 71172 |
| 3 | 20231026 | 190500 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20231026 | 190400 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20231026 | 190300 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20231026 | 190200 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20231026 | 190100 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20231026 | 190000 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20231026 | 185900 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20231026 | 185800 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20231026 | 185700 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20231026 | 185600 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20231026 | 185500 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20231026 | 185400 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20231026 | 185300 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20231026 | 185200 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20231026 | 185100 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20231026 | 185000 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20231026 | 184900 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20231026 | 184800 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20231026 | 184700 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20231026 | 184600 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20231026 | 184500 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20231026 | 184400 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20231026 | 184300 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20231026 | 184200 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20231026 | 184100 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20231026 | 184000 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20231026 | 183900 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20231026 | 183800 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20231026 | 183700 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20231026 | 183600 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 71172 |
| 33 | 20231026 | 183500 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20231026 | 183400 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20231026 | 183300 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20231026 | 183200 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20231026 | 183100 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20231026 | 183000 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20231026 | 182900 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20231026 | 182800 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20231026 | 182700 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20231026 | 182600 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20231026 | 182500 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20231026 | 182400 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20231026 | 182300 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20231026 | 182200 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20231026 | 182100 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20231026 | 182000 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20231026 | 181900 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20231026 | 181800 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20231026 | 181700 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20231026 | 181600 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20231026 | 181500 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20231026 | 181400 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20231026 | 181300 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20231026 | 181200 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20231026 | 181100 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20231026 | 181000 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20231026 | 180900 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20231026 | 180800 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20231026 | 180700 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20231026 | 180600 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 71172 |
| 63 | 20231026 | 180500 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20231026 | 180400 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20231026 | 180300 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20231026 | 180200 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20231026 | 180100 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20231026 | 180000 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20231026 | 175900 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20231026 | 175800 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20231026 | 175700 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20231026 | 175600 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20231026 | 175500 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20231026 | 175400 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20231026 | 175300 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20231026 | 175200 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20231026 | 175100 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20231026 | 175000 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20231026 | 174900 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20231026 | 174800 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20231026 | 174700 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20231026 | 174600 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20231026 | 174500 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20231026 | 174400 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20231026 | 174300 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20231026 | 174200 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20231026 | 174100 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20231026 | 174000 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20231026 | 173900 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20231026 | 173800 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20231026 | 173700 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20231026 | 173600 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 71172 |
| 93 | 20231026 | 173500 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20231026 | 173400 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20231026 | 173300 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20231026 | 173200 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20231026 | 173100 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20231026 | 173000 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20231026 | 172900 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20231026 | 172800 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20231026 | 172700 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20231026 | 172600 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20231026 | 172500 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20231026 | 172400 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20231026 | 172300 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20231026 | 172200 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20231026 | 172100 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20231026 | 172000 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20231026 | 171900 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20231026 | 171800 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20231026 | 171700 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20231026 | 171600 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20231026 | 171500 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20231026 | 171400 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20231026 | 171300 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20231026 | 171200 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20231026 | 171100 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20231026 | 171000 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20231026 | 170900 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20231026 | 170800 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20231026 | 170700 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20231026 | 170600 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 71172 |
| 123 | 20231026 | 170500 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20231026 | 170400 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20231026 | 170300 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20231026 | 170200 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20231026 | 170100 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20231026 | 170000 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20231026 | 165900 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20231026 | 165800 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20231026 | 165700 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20231026 | 165600 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20231026 | 165500 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20231026 | 165400 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20231026 | 165300 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20231026 | 165200 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20231026 | 165100 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20231026 | 165000 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20231026 | 164900 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20231026 | 164800 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20231026 | 164700 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20231026 | 164600 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20231026 | 164500 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20231026 | 164400 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20231026 | 164300 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20231026 | 164200 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20231026 | 164100 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20231026 | 164000 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20231026 | 163900 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20231026 | 163800 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20231026 | 163700 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20231026 | 163600 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 71172 |
| 153 | 20231026 | 163500 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20231026 | 163400 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20231026 | 163300 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20231026 | 163200 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20231026 | 163100 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20231026 | 163000 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20231026 | 162900 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20231026 | 162800 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20231026 | 162700 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20231026 | 162600 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20231026 | 162500 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20231026 | 162400 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20231026 | 162300 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20231026 | 162200 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20231026 | 162100 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20231026 | 162000 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20231026 | 161900 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20231026 | 161800 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20231026 | 161700 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20231026 | 161600 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20231026 | 161500 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20231026 | 161400 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20231026 | 161300 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20231026 | 161200 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20231026 | 161100 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20231026 | 161000 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20231026 | 160900 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20231026 | 160800 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20231026 | 160700 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20231026 | 160600 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 71172 |
| 183 | 20231026 | 160500 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20231026 | 160400 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20231026 | 160300 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20231026 | 160200 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 187 | 20231026 | 160100 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 188 | 20231026 | 160000 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 189 | 20231026 | 155900 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 190 | 20231026 | 155800 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 191 | 20231026 | 155700 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 192 | 20231026 | 155600 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 193 | 20231026 | 155500 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 194 | 20231026 | 155400 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 195 | 20231026 | 155300 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 196 | 20231026 | 155200 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 197 | 20231026 | 155100 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 198 | 20231026 | 155000 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 199 | 20231026 | 154900 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 200 | 20231026 | 154800 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 201 | 20231026 | 154700 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 202 | 20231026 | 154600 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 203 | 20231026 | 154500 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 204 | 20231026 | 154400 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 205 | 20231026 | 154300 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 206 | 20231026 | 154200 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 207 | 20231026 | 154100 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 208 | 20231026 | 154000 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 209 | 20231026 | 153900 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 210 | 20231026 | 153800 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 211 | 20231026 | 153700 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 212 | 20231026 | 153600 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 71172 |
| 213 | 20231026 | 153500 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 214 | 20231026 | 153400 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 215 | 20231026 | 153300 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 216 | 20231026 | 153200 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 217 | 20231026 | 153100 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 218 | 20231026 | 153000 | 17898662300 | 32400 | 32400 | 32400 | 32400 | 71172 |
| 219 | 20231026 | 152900 | 15592689500 | 32500 | 32500 | 32500 | 32500 | 0 |
| 220 | 20231026 | 152800 | 15592689500 | 32500 | 32500 | 32500 | 32500 | 0 |
| 221 | 20231026 | 152700 | 15592689500 | 32500 | 32500 | 32500 | 32500 | 0 |
| 222 | 20231026 | 152600 | 15592689500 | 32500 | 32500 | 32500 | 32500 | 0 |
| 223 | 20231026 | 152500 | 15592689500 | 32500 | 32500 | 32500 | 32500 | 0 |
| 224 | 20231026 | 152400 | 15592689500 | 32500 | 32500 | 32500 | 32500 | 0 |
| 225 | 20231026 | 152300 | 15592689500 | 32500 | 32500 | 32500 | 32500 | 0 |
| 226 | 20231026 | 152200 | 15592689500 | 32500 | 32500 | 32500 | 32500 | 0 |
| 227 | 20231026 | 152100 | 15592689500 | 32500 | 32500 | 32500 | 32500 | 0 |
| 228 | 20231026 | 152000 | 15592689500 | 32500 | 32500 | 32500 | 32500 | 0 |
| 229 | 20231026 | 151900 | 15592689500 | 32500 | 32400 | 32500 | 32400 | 1504 |
| 230 | 20231026 | 151800 | 15543878950 | 32450 | 32500 | 32500 | 32400 | 4060 |
| 231 | 20231026 | 151700 | 15412081700 | 32450 | 32450 | 32500 | 32450 | 2960 |
| 232 | 20231026 | 151600 | 15316008750 | 32450 | 32450 | 32500 | 32450 | 1684 |
| 233 | 20231026 | 151500 | 15261324700 | 32500 | 32450 | 32500 | 32450 | 2153 |
| 234 | 20231026 | 151400 | 15191398800 | 32450 | 32450 | 32500 | 32450 | 1345 |
| 235 | 20231026 | 151300 | 15147710200 | 32450 | 32500 | 32500 | 32450 | 890 |
| 236 | 20231026 | 151200 | 15118793550 | 32450 | 32500 | 32500 | 32450 | 1471 |
| 237 | 20231026 | 151100 | 15070991800 | 32450 | 32450 | 32500 | 32450 | 716 |
| 238 | 20231026 | 151000 | 15047723250 | 32450 | 32450 | 32500 | 32400 | 1112 |
| 239 | 20231026 | 150900 | 15011629400 | 32450 | 32500 | 32500 | 32400 | 3296 |
| 240 | 20231026 | 150800 | 14904664650 | 32450 | 32450 | 32500 | 32450 | 1047 |
| 241 | 20231026 | 150700 | 14870652250 | 32500 | 32500 | 32550 | 32450 | 4938 |
| 242 | 20231026 | 150600 | 14710163200 | 32450 | 32500 | 32500 | 32450 | 5754 |
| 243 | 20231026 | 150500 | 14523171000 | 32500 | 32500 | 32500 | 32450 | 1178 |
| 244 | 20231026 | 150400 | 14484914950 | 32450 | 32450 | 32500 | 32450 | 889 |
| 245 | 20231026 | 150300 | 14456037150 | 32450 | 32500 | 32500 | 32450 | 871 |
| 246 | 20231026 | 150200 | 14427736950 | 32450 | 32450 | 32500 | 32450 | 724 |
| 247 | 20231026 | 150100 | 14404211150 | 32500 | 32550 | 32550 | 32450 | 5054 |
| 248 | 20231026 | 150000 | 14239949200 | 32500 | 32550 | 32550 | 32500 | 1607 |
| 249 | 20231026 | 145900 | 14187650150 | 32550 | 32500 | 32550 | 32500 | 1127 |
| 250 | 20231026 | 145800 | 14150973100 | 32500 | 32500 | 32550 | 32500 | 1060 |
| 251 | 20231026 | 145700 | 14116484950 | 32500 | 32550 | 32550 | 32500 | 3615 |
| 252 | 20231026 | 145600 | 13998920650 | 32500 | 32550 | 32550 | 32500 | 1024 |
| 253 | 20231026 | 145500 | 13965600900 | 32500 | 32500 | 32550 | 32500 | 629 |
| 254 | 20231026 | 145400 | 13945133250 | 32500 | 32550 | 32550 | 32500 | 1039 |
| 255 | 20231026 | 145300 | 13911329800 | 32500 | 32550 | 32550 | 32500 | 4577 |
| 256 | 20231026 | 145200 | 13762465050 | 32550 | 32550 | 32550 | 32500 | 4990 |
| 257 | 20231026 | 145100 | 13600052700 | 32500 | 32550 | 32550 | 32500 | 1095 |
| 258 | 20231026 | 145000 | 13564426700 | 32500 | 32550 | 32550 | 32500 | 1750 |
| 259 | 20231026 | 144900 | 13507467100 | 32500 | 32550 | 32550 | 32500 | 1203 |
| 260 | 20231026 | 144800 | 13468321700 | 32550 | 32550 | 32550 | 32500 | 1170 |
| 261 | 20231026 | 144700 | 13430250050 | 32550 | 32500 | 32550 | 32500 | 463 |
| 262 | 20231026 | 144600 | 13415183850 | 32500 | 32500 | 32550 | 32500 | 846 |
| 263 | 20231026 | 144500 | 13387651850 | 32550 | 32550 | 32550 | 32500 | 545 |
| 264 | 20231026 | 144400 | 13369927900 | 32500 | 32550 | 32550 | 32500 | 308 |
| 265 | 20231026 | 144300 | 13359906550 | 32500 | 32550 | 32550 | 32500 | 707 |
| 266 | 20231026 | 144200 | 13336907450 | 32500 | 32550 | 32550 | 32500 | 680 |
| 267 | 20231026 | 144100 | 13314789100 | 32500 | 32600 | 32600 | 32500 | 2922 |
| 268 | 20231026 | 144000 | 13219670150 | 32600 | 32550 | 32600 | 32550 | 1146 |
| 269 | 20231026 | 143900 | 13182355350 | 32600 | 32600 | 32600 | 32550 | 4178 |
| 270 | 20231026 | 143800 | 13046311800 | 32600 | 32600 | 32600 | 32550 | 556 |
| 271 | 20231026 | 143700 | 13028191600 | 32600 | 32550 | 32600 | 32500 | 5381 |
| 272 | 20231026 | 143600 | 12853007700 | 32500 | 32500 | 32550 | 32500 | 710 |
| 273 | 20231026 | 143500 | 12829907800 | 32550 | 32550 | 32550 | 32500 | 452 |
| 274 | 20231026 | 143400 | 12815200350 | 32500 | 32550 | 32550 | 32500 | 394 |
| 275 | 20231026 | 143300 | 12802382900 | 32550 | 32500 | 32550 | 32500 | 422 |
| 276 | 20231026 | 143200 | 12788653450 | 32550 | 32500 | 32550 | 32500 | 836 |
| 277 | 20231026 | 143100 | 12761451950 | 32550 | 32550 | 32550 | 32500 | 1000 |
| 278 | 20231026 | 143000 | 12728937850 | 32500 | 32500 | 32550 | 32500 | 737 |
| 279 | 20231026 | 142900 | 12704965950 | 32500 | 32500 | 32550 | 32500 | 626 |
| 280 | 20231026 | 142800 | 12684602000 | 32550 | 32550 | 32550 | 32500 | 523 |
| 281 | 20231026 | 142700 | 12667584650 | 32550 | 32550 | 32550 | 32500 | 1037 |
| 282 | 20231026 | 142600 | 12633866700 | 32500 | 32500 | 32550 | 32500 | 663 |
| 283 | 20231026 | 142500 | 12612306250 | 32500 | 32500 | 32550 | 32500 | 1216 |
| 284 | 20231026 | 142400 | 12572772000 | 32500 | 32550 | 32550 | 32500 | 3731 |
| 285 | 20231026 | 142300 | 12451450800 | 32500 | 32500 | 32550 | 32500 | 1224 |
| 286 | 20231026 | 142200 | 12411633550 | 32550 | 32550 | 32550 | 32500 | 424 |
| 287 | 20231026 | 142100 | 12397834750 | 32550 | 32550 | 32550 | 32500 | 538 |
| 288 | 20231026 | 142000 | 12380328850 | 32550 | 32550 | 32550 | 32500 | 589 |
| 289 | 20231026 | 141900 | 12361173350 | 32550 | 32500 | 32550 | 32500 | 1040 |
| 290 | 20231026 | 141800 | 12327330350 | 32500 | 32550 | 32550 | 32500 | 1131 |
| 291 | 20231026 | 141700 | 12290558150 | 32550 | 32550 | 32550 | 32500 | 634 |
| 292 | 20231026 | 141600 | 12269941250 | 32500 | 32550 | 32550 | 32500 | 305 |
| 293 | 20231026 | 141500 | 12260020500 | 32500 | 32500 | 32550 | 32500 | 363 |
| 294 | 20231026 | 141400 | 12248213550 | 32500 | 32500 | 32550 | 32500 | 490 |
| 295 | 20231026 | 141300 | 12232278950 | 32500 | 32500 | 32550 | 32500 | 2007 |
| 296 | 20231026 | 141200 | 12167043850 | 32550 | 32500 | 32550 | 32500 | 589 |
| 297 | 20231026 | 141100 | 12147879150 | 32500 | 32500 | 32550 | 32500 | 380 |
| 298 | 20231026 | 141000 | 12135517750 | 32500 | 32500 | 32550 | 32500 | 415 |
| 299 | 20231026 | 140900 | 12122020850 | 32500 | 32550 | 32550 | 32500 | 4155 |
| 300 | 20231026 | 140800 | 11986801000 | 32500 | 32500 | 32550 | 32500 | 2509 |
| 301 | 20231026 | 140700 | 11905250250 | 32500 | 32550 | 32550 | 32500 | 805 |
| 302 | 20231026 | 140600 | 11879072200 | 32550 | 32500 | 32550 | 32500 | 1193 |
| 303 | 20231026 | 140500 | 11840287150 | 32550 | 32500 | 32550 | 32500 | 427 |
| 304 | 20231026 | 140400 | 11826398800 | 32500 | 32500 | 32550 | 32500 | 4207 |
| 305 | 20231026 | 140300 | 11689658100 | 32550 | 32500 | 32550 | 32500 | 334 |
| 306 | 20231026 | 140200 | 11678792800 | 32500 | 32550 | 32550 | 32500 | 353 |
| 307 | 20231026 | 140100 | 11667305800 | 32500 | 32500 | 32550 | 32500 | 418 |
| 308 | 20231026 | 140000 | 11653713500 | 32500 | 32500 | 32550 | 32500 | 414 |
| 309 | 20231026 | 135900 | 11640247950 | 32500 | 32500 | 32550 | 32500 | 815 |
| 310 | 20231026 | 135800 | 11613750400 | 32500 | 32550 | 32550 | 32500 | 432 |
| 311 | 20231026 | 135700 | 11599701350 | 32550 | 32500 | 32550 | 32500 | 804 |
| 312 | 20231026 | 135600 | 11573564000 | 32550 | 32500 | 32550 | 32500 | 542 |
| 313 | 20231026 | 135500 | 11555942200 | 32500 | 32500 | 32550 | 32500 | 1092 |
| 314 | 20231026 | 135400 | 11520445000 | 32500 | 32500 | 32550 | 32450 | 2106 |
| 315 | 20231026 | 135300 | 11451993100 | 32450 | 32450 | 32500 | 32450 | 357 |
| 316 | 20231026 | 135200 | 11440396150 | 32500 | 32500 | 32550 | 32450 | 1669 |
| 317 | 20231026 | 135100 | 11386148450 | 32500 | 32450 | 32550 | 32450 | 2528 |
| 318 | 20231026 | 135000 | 11303987650 | 32450 | 32550 | 32550 | 32450 | 11600 |
| 319 | 20231026 | 134900 | 10927035350 | 32550 | 32500 | 32550 | 32500 | 903 |
| 320 | 20231026 | 134800 | 10897671750 | 32500 | 32550 | 32550 | 32500 | 656 |
| 321 | 20231026 | 134700 | 10876333050 | 32500 | 32500 | 32550 | 32500 | 587 |
| 322 | 20231026 | 134600 | 10857239250 | 32500 | 32550 | 32550 | 32500 | 300 |
| 323 | 20231026 | 134500 | 10847481800 | 32500 | 32500 | 32550 | 32500 | 458 |
| 324 | 20231026 | 134400 | 10832589200 | 32500 | 32550 | 32550 | 32500 | 523 |
| 325 | 20231026 | 134300 | 10815577800 | 32500 | 32500 | 32550 | 32500 | 396 |
| 326 | 20231026 | 134200 | 10802698800 | 32550 | 32500 | 32550 | 32500 | 2977 |
| 327 | 20231026 | 134100 | 10705919700 | 32500 | 32550 | 32550 | 32500 | 976 |
| 328 | 20231026 | 134000 | 10674157600 | 32500 | 32500 | 32550 | 32500 | 432 |
| 329 | 20231026 | 133900 | 10660103050 | 32500 | 32550 | 32550 | 32500 | 618 |
| 330 | 20231026 | 133800 | 10640003950 | 32550 | 32500 | 32550 | 32500 | 307 |
| 331 | 20231026 | 133700 | 10630014850 | 32500 | 32500 | 32550 | 32500 | 543 |
| 332 | 20231026 | 133600 | 10612352400 | 32550 | 32550 | 32550 | 32500 | 1278 |
| 333 | 20231026 | 133500 | 10570770600 | 32550 | 32550 | 32550 | 32500 | 963 |
| 334 | 20231026 | 133400 | 10539432850 | 32500 | 32550 | 32550 | 32500 | 444 |
| 335 | 20231026 | 133300 | 10524984650 | 32550 | 32500 | 32550 | 32450 | 9055 |
| 336 | 20231026 | 133200 | 10230683950 | 32500 | 32500 | 32500 | 32450 | 1843 |
| 337 | 20231026 | 133100 | 10170832750 | 32450 | 32500 | 32500 | 32450 | 641 |
| 338 | 20231026 | 133000 | 10150018000 | 32500 | 32500 | 32500 | 32450 | 338 |
| 339 | 20231026 | 132900 | 10139034900 | 32450 | 32500 | 32500 | 32450 | 591 |
| 340 | 20231026 | 132800 | 10119842750 | 32500 | 32500 | 32500 | 32450 | 179 |
| 341 | 20231026 | 132700 | 10114026450 | 32500 | 32500 | 32500 | 32450 | 386 |
| 342 | 20231026 | 132600 | 10101487750 | 32500 | 32450 | 32500 | 32450 | 462 |
| 343 | 20231026 | 132500 | 10086482600 | 32500 | 32450 | 32500 | 32450 | 553 |
| 344 | 20231026 | 132400 | 10068524450 | 32450 | 32500 | 32500 | 32450 | 389 |
| 345 | 20231026 | 132300 | 10055892300 | 32450 | 32500 | 32500 | 32450 | 533 |
| 346 | 20231026 | 132200 | 10038582700 | 32500 | 32450 | 32500 | 32450 | 254 |
| 347 | 20231026 | 132100 | 10030333450 | 32500 | 32500 | 32500 | 32450 | 450 |
| 348 | 20231026 | 132000 | 10015715600 | 32500 | 32450 | 32500 | 32450 | 987 |
| 349 | 20231026 | 131900 | 9983669150 | 32450 | 32500 | 32500 | 32450 | 1557 |
| 350 | 20231026 | 131800 | 9933128250 | 32500 | 32500 | 32500 | 32450 | 1148 |
| 351 | 20231026 | 131700 | 9895828450 | 32450 | 32500 | 32500 | 32450 | 673 |
| 352 | 20231026 | 131600 | 9873973250 | 32450 | 32500 | 32500 | 32450 | 342 |
| 353 | 20231026 | 131500 | 9862860950 | 32500 | 32500 | 32500 | 32450 | 645 |
| 354 | 20231026 | 131400 | 9841922150 | 32450 | 32500 | 32500 | 32450 | 251 |
| 355 | 20231026 | 131300 | 9833774850 | 32450 | 32500 | 32500 | 32450 | 874 |
| 356 | 20231026 | 131200 | 9805375800 | 32500 | 32500 | 32500 | 32450 | 113 |
| 357 | 20231026 | 131100 | 9801704450 | 32500 | 32450 | 32500 | 32450 | 344 |
| 358 | 20231026 | 131000 | 9790537800 | 32500 | 32450 | 32500 | 32450 | 266 |
| 359 | 20231026 | 130900 | 9781899200 | 32450 | 32450 | 32500 | 32400 | 3582 |
| 360 | 20231026 | 130800 | 9665663500 | 32400 | 32400 | 32450 | 32400 | 907 |
| 361 | 20231026 | 130700 | 9636259650 | 32450 | 32400 | 32450 | 32400 | 310 |
| 362 | 20231026 | 130600 | 9626209950 | 32450 | 32400 | 32450 | 32400 | 729 |
| 363 | 20231026 | 130500 | 9602558950 | 32450 | 32400 | 32450 | 32400 | 73 |
| 364 | 20231026 | 130400 | 9600190850 | 32400 | 32400 | 32450 | 32400 | 379 |
| 365 | 20231026 | 130300 | 9587906300 | 32400 | 32400 | 32450 | 32400 | 116 |
| 366 | 20231026 | 130200 | 9584143350 | 32450 | 32400 | 32450 | 32400 | 159 |
| 367 | 20231026 | 130100 | 9578989550 | 32450 | 32400 | 32450 | 32400 | 455 |
| 368 | 20231026 | 130000 | 9564243550 | 32400 | 32450 | 32450 | 32400 | 144 |
| 369 | 20231026 | 125900 | 9559572700 | 32400 | 32450 | 32450 | 32400 | 64 |
| 370 | 20231026 | 125800 | 9557497500 | 32400 | 32400 | 32450 | 32400 | 328 |
| 371 | 20231026 | 125700 | 9546865800 | 32400 | 32450 | 32450 | 32400 | 280 |
| 372 | 20231026 | 125600 | 9537791400 | 32400 | 32500 | 32500 | 32400 | 3440 |
| 373 | 20231026 | 125500 | 9426191500 | 32500 | 32400 | 32500 | 32400 | 2673 |
| 374 | 20231026 | 125400 | 9339467150 | 32400 | 32400 | 32450 | 32400 | 1229 |
| 375 | 20231026 | 125300 | 9299602200 | 32450 | 32400 | 32450 | 32400 | 144 |
| 376 | 20231026 | 125200 | 9294933650 | 32450 | 32450 | 32450 | 32400 | 744 |
| 377 | 20231026 | 125100 | 9270799350 | 32400 | 32450 | 32450 | 32400 | 184 |
| 378 | 20231026 | 125000 | 9264831650 | 32450 | 32400 | 32450 | 32400 | 314 |
| 379 | 20231026 | 124900 | 9254655500 | 32450 | 32450 | 32450 | 32400 | 162 |
| 380 | 20231026 | 124800 | 9249405050 | 32400 | 32400 | 32400 | 32350 | 4992 |
| 381 | 20231026 | 124700 | 9087664300 | 32350 | 32400 | 32400 | 32350 | 117 |
| 382 | 20231026 | 124600 | 9083879300 | 32350 | 32350 | 32400 | 32350 | 512 |
| 383 | 20231026 | 124500 | 9067308800 | 32400 | 32400 | 32400 | 32350 | 644 |
| 384 | 20231026 | 124400 | 9046473100 | 32350 | 32350 | 32400 | 32350 | 56 |
| 385 | 20231026 | 124300 | 9044660650 | 32350 | 32350 | 32400 | 32350 | 125 |
| 386 | 20231026 | 124200 | 9040615700 | 32400 | 32350 | 32400 | 32350 | 195 |
| 387 | 20231026 | 124100 | 9034305750 | 32400 | 32400 | 32400 | 32350 | 162 |
| 388 | 20231026 | 124000 | 9029064200 | 32350 | 32350 | 32400 | 32350 | 96 |
| 389 | 20231026 | 123900 | 9025958550 | 32400 | 32400 | 32400 | 32350 | 255 |
| 390 | 20231026 | 123800 | 9017704900 | 32400 | 32350 | 32400 | 32350 | 22 |
| 391 | 20231026 | 123700 | 9016992650 | 32350 | 32350 | 32350 | 32350 | 100 |
| 392 | 20231026 | 123600 | 9013757650 | 32350 | 32400 | 32400 | 32350 | 5997 |
| 393 | 20231026 | 123500 | 8819462550 | 32350 | 32350 | 32400 | 32350 | 52 |
| 394 | 20231026 | 123400 | 8817779800 | 32350 | 32400 | 32400 | 32350 | 29 |
| 395 | 20231026 | 123300 | 8816841150 | 32350 | 32350 | 32400 | 32350 | 629 |
| 396 | 20231026 | 123200 | 8796475050 | 32350 | 32350 | 32400 | 32350 | 818 |
| 397 | 20231026 | 123100 | 8769992800 | 32350 | 32350 | 32350 | 32350 | 27 |
| 398 | 20231026 | 123000 | 8769119350 | 32350 | 32350 | 32400 | 32350 | 940 |
| 399 | 20231026 | 122900 | 8738706200 | 32350 | 32350 | 32400 | 32350 | 1095 |
| 400 | 20231026 | 122800 | 8703282400 | 32400 | 32350 | 32400 | 32350 | 417 |
| 401 | 20231026 | 122700 | 8689772950 | 32350 | 32400 | 32400 | 32350 | 73 |
| 402 | 20231026 | 122600 | 8687409650 | 32350 | 32400 | 32400 | 32350 | 313 |
| 403 | 20231026 | 122500 | 8677281600 | 32350 | 32400 | 32400 | 32350 | 49 |
| 404 | 20231026 | 122400 | 8675695200 | 32350 | 32400 | 32450 | 32350 | 15316 |
| 405 | 20231026 | 122300 | 8179468150 | 32400 | 32450 | 32450 | 32350 | 13814 |
| 406 | 20231026 | 122200 | 7731891550 | 32400 | 32350 | 32450 | 32350 | 16695 |
| 407 | 20231026 | 122100 | 7190937150 | 32350 | 32400 | 32400 | 32350 | 274 |
| 408 | 20231026 | 122000 | 7182060400 | 32350 | 32400 | 32400 | 32350 | 929 |
| 409 | 20231026 | 121900 | 7151969550 | 32400 | 32350 | 32400 | 32350 | 399 |
| 410 | 20231026 | 121800 | 7139047550 | 32350 | 32350 | 32400 | 32350 | 723 |
| 411 | 20231026 | 121700 | 7115624200 | 32350 | 32350 | 32400 | 32350 | 284 |
| 412 | 20231026 | 121600 | 7106435250 | 32350 | 32400 | 32400 | 32350 | 165 |
| 413 | 20231026 | 121500 | 7101093550 | 32400 | 32350 | 32400 | 32350 | 424 |
| 414 | 20231026 | 121400 | 7087357450 | 32400 | 32350 | 32400 | 32350 | 446 |
| 415 | 20231026 | 121300 | 7072925150 | 32400 | 32350 | 32400 | 32350 | 328 |
| 416 | 20231026 | 121200 | 7062310400 | 32350 | 32400 | 32400 | 32350 | 354 |
| 417 | 20231026 | 121100 | 7050849200 | 32350 | 32350 | 32400 | 32350 | 351 |
| 418 | 20231026 | 121000 | 7039486050 | 32350 | 32400 | 32400 | 32350 | 147 |
| 419 | 20231026 | 120900 | 7034725900 | 32350 | 32350 | 32400 | 32350 | 298 |
| 420 | 20231026 | 120800 | 7025084050 | 32350 | 32350 | 32400 | 32350 | 404 |
| 421 | 20231026 | 120700 | 7012004650 | 32350 | 32400 | 32400 | 32350 | 322 |
| 422 | 20231026 | 120600 | 7001573750 | 32350 | 32350 | 32400 | 32350 | 318 |
| 423 | 20231026 | 120500 | 6991276900 | 32400 | 32400 | 32400 | 32350 | 205 |
| 424 | 20231026 | 120400 | 6984640800 | 32400 | 32350 | 32400 | 32350 | 1819 |
| 425 | 20231026 | 120300 | 6925780200 | 32400 | 32350 | 32400 | 32350 | 535 |
| 426 | 20231026 | 120200 | 6908467250 | 32350 | 32350 | 32400 | 32350 | 1238 |
| 427 | 20231026 | 120100 | 6868382850 | 32350 | 32350 | 32400 | 32350 | 222 |
| 428 | 20231026 | 120000 | 6861200600 | 32350 | 32400 | 32400 | 32350 | 448 |
| 429 | 20231026 | 115900 | 6846702750 | 32350 | 32400 | 32400 | 32350 | 80 |
| 430 | 20231026 | 115800 | 6844112400 | 32350 | 32350 | 32400 | 32350 | 399 |
| 431 | 20231026 | 115700 | 6831200050 | 32350 | 32400 | 32400 | 32350 | 86 |
| 432 | 20231026 | 115600 | 6828415500 | 32400 | 32350 | 32400 | 32350 | 190 |
| 433 | 20231026 | 115500 | 6822267550 | 32350 | 32350 | 32400 | 32350 | 687 |
| 434 | 20231026 | 115400 | 6800041900 | 32400 | 32400 | 32400 | 32350 | 79 |
| 435 | 20231026 | 115300 | 6797485150 | 32400 | 32400 | 32400 | 32350 | 538 |
| 436 | 20231026 | 115200 | 6780055200 | 32400 | 32350 | 32400 | 32350 | 751 |
| 437 | 20231026 | 115100 | 6755732650 | 32350 | 32350 | 32400 | 32350 | 389 |
| 438 | 20231026 | 115000 | 6743147100 | 32350 | 32400 | 32400 | 32350 | 97 |
| 439 | 20231026 | 114900 | 6740007200 | 32400 | 32350 | 32400 | 32350 | 249 |
| 440 | 20231026 | 114800 | 6731950250 | 32400 | 32350 | 32400 | 32350 | 981 |
| 441 | 20231026 | 114700 | 6700179550 | 32350 | 32400 | 32400 | 32350 | 347 |
| 442 | 20231026 | 114600 | 6688946650 | 32350 | 32350 | 32400 | 32350 | 148 |
| 443 | 20231026 | 114500 | 6684156350 | 32400 | 32350 | 32400 | 32350 | 280 |
| 444 | 20231026 | 114400 | 6675094850 | 32350 | 32400 | 32400 | 32350 | 709 |
| 445 | 20231026 | 114300 | 6652130650 | 32350 | 32350 | 32400 | 32350 | 275 |
| 446 | 20231026 | 114200 | 6643228150 | 32350 | 32400 | 32400 | 32350 | 242 |
| 447 | 20231026 | 114100 | 6635395600 | 32400 | 32350 | 32400 | 32350 | 574 |
| 448 | 20231026 | 114000 | 6616815750 | 32400 | 32350 | 32400 | 32350 | 2784 |
| 449 | 20231026 | 113900 | 6526619050 | 32350 | 32400 | 32400 | 32350 | 807 |
| 450 | 20231026 | 113800 | 6500507500 | 32350 | 32350 | 32400 | 32350 | 358 |
| 451 | 20231026 | 113700 | 6488922450 | 32350 | 32350 | 32400 | 32350 | 237 |
| 452 | 20231026 | 113600 | 6481251250 | 32400 | 32350 | 32400 | 32350 | 945 |
| 453 | 20231026 | 113500 | 6450652700 | 32400 | 32350 | 32400 | 32350 | 41 |
| 454 | 20231026 | 113400 | 6449325000 | 32350 | 32400 | 32400 | 32350 | 271 |
| 455 | 20231026 | 113300 | 6440554500 | 32350 | 32350 | 32400 | 32350 | 328 |
| 456 | 20231026 | 113200 | 6429942900 | 32350 | 32350 | 32400 | 32350 | 116 |
| 457 | 20231026 | 113100 | 6426189550 | 32350 | 32400 | 32400 | 32350 | 95 |
| 458 | 20231026 | 113000 | 6423113450 | 32400 | 32350 | 32400 | 32350 | 328 |
| 459 | 20231026 | 112900 | 6412501800 | 32350 | 32350 | 32400 | 32350 | 671 |
| 460 | 20231026 | 112800 | 6390764950 | 32400 | 32350 | 32400 | 32350 | 72 |
| 461 | 20231026 | 112700 | 6388433850 | 32400 | 32350 | 32400 | 32350 | 920 |
| 462 | 20231026 | 112600 | 6358664150 | 32350 | 32400 | 32400 | 32350 | 593 |
| 463 | 20231026 | 112500 | 6339476900 | 32400 | 32350 | 32400 | 32350 | 127 |
| 464 | 20231026 | 112400 | 6335368400 | 32350 | 32350 | 32400 | 32350 | 593 |
| 465 | 20231026 | 112300 | 6316184250 | 32350 | 32350 | 32400 | 32350 | 1809 |
| 466 | 20231026 | 112200 | 6257660200 | 32350 | 32400 | 32400 | 32350 | 281 |
| 467 | 20231026 | 112100 | 6248568800 | 32400 | 32400 | 32450 | 32400 | 3182 |
| 468 | 20231026 | 112000 | 6145441350 | 32450 | 32450 | 32450 | 32400 | 3426 |
| 469 | 20231026 | 111900 | 6034273700 | 32400 | 32450 | 32450 | 32400 | 1027 |
| 470 | 20231026 | 111800 | 6000952300 | 32400 | 32400 | 32450 | 32400 | 94 |
| 471 | 20231026 | 111700 | 5997906000 | 32400 | 32450 | 32450 | 32400 | 354 |
| 472 | 20231026 | 111600 | 5986429900 | 32450 | 32500 | 32500 | 32450 | 1433 |
| 473 | 20231026 | 111500 | 5939929000 | 32450 | 32450 | 32450 | 32400 | 1162 |
| 474 | 20231026 | 111400 | 5902223250 | 32450 | 32400 | 32450 | 32400 | 244 |
| 475 | 20231026 | 111300 | 5894316250 | 32450 | 32400 | 32450 | 32400 | 446 |
| 476 | 20231026 | 111200 | 5879848400 | 32400 | 32450 | 32450 | 32400 | 301 |
| 477 | 20231026 | 111100 | 5870083850 | 32450 | 32400 | 32450 | 32400 | 87 |
| 478 | 20231026 | 111000 | 5867263650 | 32450 | 32400 | 32500 | 32400 | 3520 |
| 479 | 20231026 | 110900 | 5753157350 | 32400 | 32450 | 32500 | 32400 | 761 |
| 480 | 20231026 | 110800 | 5728463850 | 32450 | 32450 | 32450 | 32400 | 2251 |
| 481 | 20231026 | 110700 | 5655428500 | 32450 | 32500 | 32550 | 32450 | 215 |
| 482 | 20231026 | 110600 | 5648440400 | 32500 | 32450 | 32500 | 32450 | 1298 |
| 483 | 20231026 | 110500 | 5606271800 | 32500 | 32500 | 32500 | 32450 | 535 |
| 484 | 20231026 | 110400 | 5588893350 | 32500 | 32500 | 32550 | 32500 | 2097 |
| 485 | 20231026 | 110300 | 5520739200 | 32500 | 32500 | 32550 | 32500 | 146 |
| 486 | 20231026 | 110200 | 5515993600 | 32500 | 32500 | 32550 | 32500 | 539 |
| 487 | 20231026 | 110100 | 5498474700 | 32500 | 32500 | 32550 | 32500 | 214 |
| 488 | 20231026 | 110000 | 5491519150 | 32500 | 32550 | 32550 | 32500 | 1554 |
| 489 | 20231026 | 105900 | 5441011350 | 32500 | 32500 | 32550 | 32500 | 172 |
| 490 | 20231026 | 105800 | 5435419850 | 32500 | 32500 | 32550 | 32500 | 780 |
| 491 | 20231026 | 105700 | 5410039000 | 32500 | 32550 | 32550 | 32500 | 78 |
| 492 | 20231026 | 105600 | 5407502500 | 32550 | 32500 | 32550 | 32500 | 166 |
| 493 | 20231026 | 105500 | 5402104600 | 32500 | 32500 | 32550 | 32500 | 205 |
| 494 | 20231026 | 105400 | 5395441550 | 32500 | 32550 | 32550 | 32500 | 54 |
| 495 | 20231026 | 105300 | 5393684300 | 32500 | 32500 | 32550 | 32500 | 218 |
| 496 | 20231026 | 105200 | 5386598700 | 32500 | 32600 | 32600 | 32500 | 553 |
| 497 | 20231026 | 105100 | 5368613600 | 32550 | 32550 | 32600 | 32500 | 281 |
| 498 | 20231026 | 105000 | 5359468500 | 32550 | 32550 | 32600 | 32550 | 1419 |
| 499 | 20231026 | 104900 | 5313279100 | 32550 | 32600 | 32600 | 32500 | 6818 |
| 500 | 20231026 | 104800 | 5091382500 | 32600 | 32600 | 32600 | 32550 | 580 |
| 501 | 20231026 | 104700 | 5072501350 | 32600 | 32550 | 32600 | 32550 | 356 |
| 502 | 20231026 | 104600 | 5060911600 | 32550 | 32550 | 32600 | 32550 | 231 |
| 503 | 20231026 | 104500 | 5053392100 | 32550 | 32550 | 32600 | 32550 | 121 |
| 504 | 20231026 | 104400 | 5049452200 | 32550 | 32550 | 32600 | 32550 | 350 |
| 505 | 20231026 | 104300 | 5038057550 | 32550 | 32550 | 32600 | 32550 | 75 |
| 506 | 20231026 | 104200 | 5035613550 | 32550 | 32600 | 32600 | 32550 | 1150 |
| 507 | 20231026 | 104100 | 4998141000 | 32550 | 32600 | 32600 | 32550 | 59 |
| 508 | 20231026 | 104000 | 4996218350 | 32550 | 32600 | 32600 | 32550 | 480 |
| 509 | 20231026 | 103900 | 4980587950 | 32550 | 32550 | 32600 | 32550 | 313 |
| 510 | 20231026 | 103800 | 4970394250 | 32600 | 32600 | 32600 | 32550 | 804 |
| 511 | 20231026 | 103700 | 4944187650 | 32600 | 32550 | 32600 | 32550 | 261 |
| 512 | 20231026 | 103600 | 4935684350 | 32550 | 32550 | 32600 | 32550 | 298 |
| 513 | 20231026 | 103500 | 4925977950 | 32550 | 32600 | 32600 | 32500 | 471 |
| 514 | 20231026 | 103400 | 4910634550 | 32500 | 32500 | 32550 | 32500 | 7405 |
| 515 | 20231026 | 103300 | 4669629600 | 32500 | 32500 | 32550 | 32500 | 498 |
| 516 | 20231026 | 103200 | 4653443150 | 32500 | 32500 | 32500 | 32500 | 307 |
| 517 | 20231026 | 103100 | 4643465650 | 32500 | 32450 | 32550 | 32450 | 2498 |
| 518 | 20231026 | 103000 | 4562278300 | 32500 | 32450 | 32500 | 32450 | 237 |
| 519 | 20231026 | 102900 | 4554583600 | 32450 | 32500 | 32500 | 32450 | 139 |
| 520 | 20231026 | 102800 | 4550068950 | 32500 | 32450 | 32500 | 32450 | 694 |
| 521 | 20231026 | 102700 | 4527520850 | 32450 | 32450 | 32450 | 32450 | 263 |
| 522 | 20231026 | 102600 | 4518986500 | 32450 | 32450 | 32500 | 32450 | 2538 |
| 523 | 20231026 | 102500 | 4436627750 | 32500 | 32450 | 32500 | 32450 | 84 |
| 524 | 20231026 | 102400 | 4433899200 | 32450 | 32450 | 32450 | 32450 | 253 |
| 525 | 20231026 | 102300 | 4425689350 | 32500 | 32500 | 32500 | 32450 | 594 |
| 526 | 20231026 | 102200 | 4406385250 | 32450 | 32450 | 32500 | 32450 | 63 |
| 527 | 20231026 | 102100 | 4404340300 | 32450 | 32450 | 32450 | 32450 | 202 |
| 528 | 20231026 | 102000 | 4397785400 | 32450 | 32500 | 32500 | 32450 | 1054 |
| 529 | 20231026 | 101900 | 4363551700 | 32500 | 32400 | 32500 | 32400 | 5352 |
| 530 | 20231026 | 101800 | 4189864150 | 32450 | 32400 | 32450 | 32400 | 1332 |
| 531 | 20231026 | 101700 | 4146706050 | 32400 | 32400 | 32450 | 32400 | 1631 |
| 532 | 20231026 | 101600 | 4093861050 | 32400 | 32400 | 32450 | 32400 | 439 |
| 533 | 20231026 | 101500 | 4079635750 | 32400 | 32400 | 32400 | 32400 | 1592 |
| 534 | 20231026 | 101400 | 4028054950 | 32400 | 32400 | 32450 | 32400 | 1335 |
| 535 | 20231026 | 101300 | 3984800400 | 32400 | 32450 | 32450 | 32400 | 227 |
| 536 | 20231026 | 101200 | 3977443150 | 32400 | 32400 | 32450 | 32400 | 93 |
| 537 | 20231026 | 101100 | 3974429900 | 32400 | 32400 | 32450 | 32400 | 282 |
| 538 | 20231026 | 101000 | 3965292550 | 32400 | 32400 | 32450 | 32400 | 930 |
| 539 | 20231026 | 100900 | 3935158000 | 32400 | 32400 | 32400 | 32400 | 1245 |
| 540 | 20231026 | 100800 | 3894820000 | 32400 | 32450 | 32450 | 32400 | 226 |
| 541 | 20231026 | 100700 | 3887496000 | 32400 | 32400 | 32400 | 32400 | 91 |
| 542 | 20231026 | 100600 | 3884547600 | 32450 | 32450 | 32450 | 32450 | 1746 |
| 543 | 20231026 | 100500 | 3827889900 | 32450 | 32550 | 32550 | 32450 | 313 |
| 544 | 20231026 | 100400 | 3817721350 | 32550 | 32500 | 32550 | 32500 | 3189 |
| 545 | 20231026 | 100300 | 3714048600 | 32550 | 32550 | 32550 | 32550 | 38 |
| 546 | 20231026 | 100200 | 3712811700 | 32550 | 32550 | 32550 | 32500 | 574 |
| 547 | 20231026 | 100100 | 3694152900 | 32550 | 32500 | 32550 | 32500 | 176 |
| 548 | 20231026 | 100000 | 3688431150 | 32550 | 32550 | 32550 | 32500 | 857 |
| 549 | 20231026 | 095900 | 3660543150 | 32550 | 32500 | 32550 | 32500 | 1344 |
| 550 | 20231026 | 095800 | 3616829050 | 32550 | 32500 | 32550 | 32500 | 78 |
| 551 | 20231026 | 095700 | 3614290700 | 32550 | 32500 | 32550 | 32500 | 303 |
| 552 | 20231026 | 095600 | 3604442350 | 32500 | 32500 | 32550 | 32500 | 283 |
| 553 | 20231026 | 095500 | 3595244450 | 32500 | 32500 | 32550 | 32500 | 1119 |
| 554 | 20231026 | 095400 | 3558876400 | 32500 | 32550 | 32550 | 32500 | 703 |
| 555 | 20231026 | 095300 | 3536027000 | 32550 | 32500 | 32550 | 32500 | 1081 |
| 556 | 20231026 | 095200 | 3500866200 | 32450 | 32500 | 32550 | 32450 | 749 |
| 557 | 20231026 | 095100 | 3476515650 | 32500 | 32500 | 32550 | 32450 | 437 |
| 558 | 20231026 | 095000 | 3462320400 | 32500 | 32500 | 32500 | 32450 | 2038 |
| 559 | 20231026 | 094900 | 3396134600 | 32500 | 32550 | 32550 | 32500 | 879 |
| 560 | 20231026 | 094800 | 3367539450 | 32500 | 32500 | 32550 | 32500 | 1389 |
| 561 | 20231026 | 094700 | 3322395250 | 32500 | 32500 | 32500 | 32500 | 400 |
| 562 | 20231026 | 094600 | 3309395250 | 32500 | 32500 | 32550 | 32500 | 696 |
| 563 | 20231026 | 094500 | 3286773450 | 32500 | 32550 | 32550 | 32500 | 765 |
| 564 | 20231026 | 094400 | 3261906650 | 32550 | 32550 | 32550 | 32500 | 2158 |
| 565 | 20231026 | 094300 | 3191769400 | 32550 | 32500 | 32550 | 32500 | 229 |
| 566 | 20231026 | 094200 | 3184320600 | 32500 | 32550 | 32550 | 32500 | 1237 |
| 567 | 20231026 | 094100 | 3144091000 | 32550 | 32500 | 32550 | 32500 | 104 |
| 568 | 20231026 | 094000 | 3140710950 | 32500 | 32500 | 32550 | 32450 | 2027 |
| 569 | 20231026 | 093900 | 3074832200 | 32450 | 32500 | 32550 | 32450 | 4924 |
| 570 | 20231026 | 093800 | 2914778900 | 32500 | 32500 | 32550 | 32500 | 371 |
| 571 | 20231026 | 093700 | 2902720150 | 32550 | 32500 | 32550 | 32500 | 523 |
| 572 | 20231026 | 093600 | 2885721100 | 32500 | 32500 | 32550 | 32500 | 156 |
| 573 | 20231026 | 093500 | 2880649950 | 32500 | 32550 | 32550 | 32500 | 970 |
| 574 | 20231026 | 093400 | 2849095350 | 32550 | 32500 | 32550 | 32450 | 2171 |
| 575 | 20231026 | 093300 | 2778609150 | 32500 | 32550 | 32550 | 32500 | 458 |
| 576 | 20231026 | 093200 | 2763722850 | 32550 | 32500 | 32550 | 32500 | 1341 |
| 577 | 20231026 | 093100 | 2720083850 | 32550 | 32550 | 32550 | 32500 | 457 |
| 578 | 20231026 | 093000 | 2705230100 | 32550 | 32500 | 32550 | 32450 | 3239 |
| 579 | 20231026 | 092900 | 2599959050 | 32500 | 32550 | 32550 | 32500 | 1567 |
| 580 | 20231026 | 092800 | 2549004850 | 32500 | 32500 | 32500 | 32500 | 681 |
| 581 | 20231026 | 092700 | 2526872350 | 32500 | 32500 | 32550 | 32500 | 1588 |
| 582 | 20231026 | 092600 | 2475256650 | 32500 | 32500 | 32500 | 32450 | 2316 |
| 583 | 20231026 | 092500 | 2400030650 | 32500 | 32550 | 32600 | 32500 | 6626 |
| 584 | 20231026 | 092400 | 2184397150 | 32550 | 32550 | 32600 | 32550 | 72 |
| 585 | 20231026 | 092300 | 2182050650 | 32550 | 32600 | 32600 | 32550 | 633 |
| 586 | 20231026 | 092200 | 2161417300 | 32600 | 32550 | 32600 | 32550 | 412 |
| 587 | 20231026 | 092100 | 2148002400 | 32550 | 32600 | 32600 | 32550 | 769 |
| 588 | 20231026 | 092000 | 2122935050 | 32600 | 32600 | 32600 | 32550 | 1483 |
| 589 | 20231026 | 091900 | 2074589300 | 32600 | 32500 | 32600 | 32500 | 4840 |
| 590 | 20231026 | 091800 | 1917048300 | 32500 | 32500 | 32550 | 32450 | 3259 |
| 591 | 20231026 | 091700 | 1811114300 | 32450 | 32450 | 32500 | 32450 | 454 |
| 592 | 20231026 | 091600 | 1796366550 | 32450 | 32500 | 32500 | 32450 | 163 |
| 593 | 20231026 | 091500 | 1791075600 | 32500 | 32450 | 32550 | 32450 | 3782 |
| 594 | 20231026 | 091400 | 1668211050 | 32450 | 32450 | 32500 | 32450 | 415 |
| 595 | 20231026 | 091300 | 1654727750 | 32450 | 32450 | 32500 | 32450 | 570 |
| 596 | 20231026 | 091200 | 1636217200 | 32500 | 32450 | 32500 | 32450 | 628 |
| 597 | 20231026 | 091100 | 1615821700 | 32450 | 32500 | 32500 | 32450 | 760 |
| 598 | 20231026 | 091000 | 1591142800 | 32500 | 32450 | 32500 | 32450 | 736 |
| 599 | 20231026 | 090900 | 1567241800 | 32450 | 32450 | 32500 | 32450 | 897 |
| 600 | 20231026 | 090800 | 1538102450 | 32500 | 32500 | 32500 | 32400 | 5677 |
| 601 | 20231026 | 090700 | 1353760850 | 32500 | 32500 | 32500 | 32450 | 240 |
| 602 | 20231026 | 090600 | 1345967400 | 32500 | 32500 | 32550 | 32450 | 5425 |
| 603 | 20231026 | 090500 | 1169730250 | 32500 | 32450 | 32550 | 32450 | 4405 |
| 604 | 20231026 | 090400 | 1026664800 | 32450 | 32450 | 32500 | 32350 | 6128 |
| 605 | 20231026 | 090300 | 827807200 | 32400 | 32350 | 32400 | 32350 | 2829 |
| 606 | 20231026 | 090200 | 736225100 | 32350 | 32350 | 32400 | 32300 | 3581 |
| 607 | 20231026 | 090100 | 620386000 | 32350 | 32250 | 32400 | 32250 | 8188 |
| 608 | 20231026 | 090000 | 355760900 | 32250 | 32300 | 32300 | 32150 | 11022 |