32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 190100 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 3258 |
| 3 | 20231026 | 190000 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 4 | 20231026 | 185900 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 5 | 20231026 | 185800 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 6 | 20231026 | 185700 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 7 | 20231026 | 185600 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 8 | 20231026 | 185500 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 9 | 20231026 | 185400 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 10 | 20231026 | 185300 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 11 | 20231026 | 185200 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 12 | 20231026 | 185100 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 13 | 20231026 | 185000 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 14 | 20231026 | 184900 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 15 | 20231026 | 184800 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 16 | 20231026 | 184700 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 17 | 20231026 | 184600 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 18 | 20231026 | 184500 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 19 | 20231026 | 184400 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 20 | 20231026 | 184300 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 21 | 20231026 | 184200 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 22 | 20231026 | 184100 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 23 | 20231026 | 184000 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 24 | 20231026 | 183900 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 25 | 20231026 | 183800 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 26 | 20231026 | 183700 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 27 | 20231026 | 183600 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 28 | 20231026 | 183500 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 29 | 20231026 | 183400 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 30 | 20231026 | 183300 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 31 | 20231026 | 183200 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 32 | 20231026 | 183100 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 3258 |
| 33 | 20231026 | 183000 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 34 | 20231026 | 182900 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 35 | 20231026 | 182800 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 36 | 20231026 | 182700 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 37 | 20231026 | 182600 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 38 | 20231026 | 182500 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 39 | 20231026 | 182400 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 40 | 20231026 | 182300 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 41 | 20231026 | 182200 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 42 | 20231026 | 182100 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 43 | 20231026 | 182000 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 44 | 20231026 | 181900 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 45 | 20231026 | 181800 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 46 | 20231026 | 181700 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 47 | 20231026 | 181600 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 48 | 20231026 | 181500 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 49 | 20231026 | 181400 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 50 | 20231026 | 181300 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 51 | 20231026 | 181200 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 52 | 20231026 | 181100 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 53 | 20231026 | 181000 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 54 | 20231026 | 180900 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 55 | 20231026 | 180800 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 56 | 20231026 | 180700 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 57 | 20231026 | 180600 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 58 | 20231026 | 180500 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 59 | 20231026 | 180400 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 60 | 20231026 | 180300 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 61 | 20231026 | 180200 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 62 | 20231026 | 180100 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 3258 |
| 63 | 20231026 | 180000 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 64 | 20231026 | 175900 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 65 | 20231026 | 175800 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 66 | 20231026 | 175700 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 67 | 20231026 | 175600 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 68 | 20231026 | 175500 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 69 | 20231026 | 175400 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 70 | 20231026 | 175300 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 71 | 20231026 | 175200 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 72 | 20231026 | 175100 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 73 | 20231026 | 175000 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 74 | 20231026 | 174900 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 75 | 20231026 | 174800 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 76 | 20231026 | 174700 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 77 | 20231026 | 174600 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 78 | 20231026 | 174500 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 79 | 20231026 | 174400 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 80 | 20231026 | 174300 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 81 | 20231026 | 174200 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 82 | 20231026 | 174100 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 83 | 20231026 | 174000 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 84 | 20231026 | 173900 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 85 | 20231026 | 173800 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 86 | 20231026 | 173700 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 87 | 20231026 | 173600 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 88 | 20231026 | 173500 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 89 | 20231026 | 173400 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 90 | 20231026 | 173300 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 91 | 20231026 | 173200 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 92 | 20231026 | 173100 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 3258 |
| 93 | 20231026 | 173000 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 94 | 20231026 | 172900 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 95 | 20231026 | 172800 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 96 | 20231026 | 172700 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 97 | 20231026 | 172600 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 98 | 20231026 | 172500 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 99 | 20231026 | 172400 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 100 | 20231026 | 172300 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 101 | 20231026 | 172200 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 102 | 20231026 | 172100 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 103 | 20231026 | 172000 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 104 | 20231026 | 171900 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 105 | 20231026 | 171800 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 106 | 20231026 | 171700 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 107 | 20231026 | 171600 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 108 | 20231026 | 171500 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 109 | 20231026 | 171400 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 110 | 20231026 | 171300 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 111 | 20231026 | 171200 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 112 | 20231026 | 171100 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 113 | 20231026 | 171000 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 114 | 20231026 | 170900 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 115 | 20231026 | 170800 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 116 | 20231026 | 170700 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 117 | 20231026 | 170600 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 118 | 20231026 | 170500 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 119 | 20231026 | 170400 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 120 | 20231026 | 170300 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 121 | 20231026 | 170200 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 122 | 20231026 | 170100 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 3258 |
| 123 | 20231026 | 170000 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 124 | 20231026 | 165900 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 125 | 20231026 | 165800 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 126 | 20231026 | 165700 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 127 | 20231026 | 165600 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 128 | 20231026 | 165500 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 129 | 20231026 | 165400 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 130 | 20231026 | 165300 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 131 | 20231026 | 165200 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 132 | 20231026 | 165100 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 133 | 20231026 | 165000 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 134 | 20231026 | 164900 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 135 | 20231026 | 164800 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 136 | 20231026 | 164700 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 137 | 20231026 | 164600 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 138 | 20231026 | 164500 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 139 | 20231026 | 164400 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 140 | 20231026 | 164300 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 141 | 20231026 | 164200 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 142 | 20231026 | 164100 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 143 | 20231026 | 164000 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 144 | 20231026 | 163900 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 145 | 20231026 | 163800 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 146 | 20231026 | 163700 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 147 | 20231026 | 163600 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 148 | 20231026 | 163500 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 149 | 20231026 | 163400 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 150 | 20231026 | 163300 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 151 | 20231026 | 163200 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 152 | 20231026 | 163100 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 3258 |
| 153 | 20231026 | 163000 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 154 | 20231026 | 162900 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 155 | 20231026 | 162800 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 156 | 20231026 | 162700 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 157 | 20231026 | 162600 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 158 | 20231026 | 162500 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 159 | 20231026 | 162400 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 160 | 20231026 | 162300 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 161 | 20231026 | 162200 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 162 | 20231026 | 162100 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 163 | 20231026 | 162000 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 164 | 20231026 | 161900 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 165 | 20231026 | 161800 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 166 | 20231026 | 161700 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 167 | 20231026 | 161600 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 168 | 20231026 | 161500 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 169 | 20231026 | 161400 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 170 | 20231026 | 161300 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 171 | 20231026 | 161200 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 172 | 20231026 | 161100 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 173 | 20231026 | 161000 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 174 | 20231026 | 160900 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 175 | 20231026 | 160800 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 176 | 20231026 | 160700 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 177 | 20231026 | 160600 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 178 | 20231026 | 160500 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 179 | 20231026 | 160400 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 180 | 20231026 | 160300 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 181 | 20231026 | 160200 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 182 | 20231026 | 160100 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 3258 |
| 183 | 20231026 | 160000 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 184 | 20231026 | 155900 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 185 | 20231026 | 155800 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 186 | 20231026 | 155700 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 187 | 20231026 | 155600 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 188 | 20231026 | 155500 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 189 | 20231026 | 155400 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 190 | 20231026 | 155300 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 191 | 20231026 | 155200 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 192 | 20231026 | 155100 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 193 | 20231026 | 155000 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 194 | 20231026 | 154900 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 195 | 20231026 | 154800 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 196 | 20231026 | 154700 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 197 | 20231026 | 154600 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 198 | 20231026 | 154500 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 199 | 20231026 | 154400 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 200 | 20231026 | 154300 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 201 | 20231026 | 154200 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 202 | 20231026 | 154100 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 203 | 20231026 | 154000 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 204 | 20231026 | 153900 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 205 | 20231026 | 153800 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 206 | 20231026 | 153700 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 207 | 20231026 | 153600 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 208 | 20231026 | 153500 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 209 | 20231026 | 153400 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 210 | 20231026 | 153300 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 211 | 20231026 | 153200 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 212 | 20231026 | 153100 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 3258 |
| 213 | 20231026 | 153000 | 2950712620 | 15610 | 15610 | 15610 | 15610 | 3258 |
| 214 | 20231026 | 152900 | 2899855240 | 15600 | 15600 | 15600 | 15600 | 0 |
| 215 | 20231026 | 152800 | 2899855240 | 15600 | 15600 | 15600 | 15600 | 0 |
| 216 | 20231026 | 152700 | 2899855240 | 15600 | 15600 | 15600 | 15600 | 0 |
| 217 | 20231026 | 152600 | 2899855240 | 15600 | 15600 | 15600 | 15600 | 0 |
| 218 | 20231026 | 152500 | 2899855240 | 15600 | 15600 | 15600 | 15600 | 0 |
| 219 | 20231026 | 152400 | 2899855240 | 15600 | 15600 | 15600 | 15600 | 0 |
| 220 | 20231026 | 152300 | 2899855240 | 15600 | 15600 | 15600 | 15600 | 0 |
| 221 | 20231026 | 152200 | 2899855240 | 15600 | 15600 | 15600 | 15600 | 0 |
| 222 | 20231026 | 152100 | 2899855240 | 15600 | 15600 | 15600 | 15600 | 0 |
| 223 | 20231026 | 152000 | 2899855240 | 15600 | 15600 | 15600 | 15600 | 0 |
| 224 | 20231026 | 151900 | 2899855240 | 15600 | 15590 | 15600 | 15560 | 1185 |
| 225 | 20231026 | 151800 | 2881377530 | 15580 | 15580 | 15580 | 15580 | 136 |
| 226 | 20231026 | 151700 | 2879258650 | 15560 | 15600 | 15600 | 15560 | 158 |
| 227 | 20231026 | 151600 | 2876797330 | 15600 | 15590 | 15610 | 15590 | 1071 |
| 228 | 20231026 | 151500 | 2860092170 | 15580 | 15590 | 15590 | 15580 | 947 |
| 229 | 20231026 | 151400 | 2845337710 | 15580 | 15570 | 15580 | 15570 | 383 |
| 230 | 20231026 | 151300 | 2839373180 | 15570 | 15580 | 15580 | 15570 | 261 |
| 231 | 20231026 | 151200 | 2835308590 | 15570 | 15570 | 15580 | 15570 | 233 |
| 232 | 20231026 | 151100 | 2831680740 | 15580 | 15570 | 15580 | 15570 | 288 |
| 233 | 20231026 | 151000 | 2827195540 | 15570 | 15560 | 15570 | 15560 | 414 |
| 234 | 20231026 | 150900 | 2820753370 | 15570 | 15560 | 15570 | 15560 | 373 |
| 235 | 20231026 | 150800 | 2814949100 | 15570 | 15570 | 15570 | 15560 | 176 |
| 236 | 20231026 | 150700 | 2812210490 | 15570 | 15560 | 15570 | 15550 | 398 |
| 237 | 20231026 | 150600 | 2806018180 | 15560 | 15530 | 15570 | 15520 | 405 |
| 238 | 20231026 | 150500 | 2799721270 | 15520 | 15510 | 15530 | 15500 | 271 |
| 239 | 20231026 | 150400 | 2795515370 | 15510 | 15520 | 15520 | 15510 | 229 |
| 240 | 20231026 | 150300 | 2791963550 | 15510 | 15540 | 15540 | 15510 | 288 |
| 241 | 20231026 | 150200 | 2787491730 | 15530 | 15520 | 15530 | 15520 | 538 |
| 242 | 20231026 | 150100 | 2779141820 | 15530 | 15540 | 15550 | 15530 | 181 |
| 243 | 20231026 | 150000 | 2776329030 | 15550 | 15570 | 15570 | 15550 | 228 |
| 244 | 20231026 | 145900 | 2772781780 | 15570 | 15590 | 15600 | 15570 | 359 |
| 245 | 20231026 | 145800 | 2767187730 | 15590 | 15520 | 15600 | 15520 | 1213 |
| 246 | 20231026 | 145700 | 2748300240 | 15520 | 15550 | 15550 | 15520 | 308 |
| 247 | 20231026 | 145600 | 2743515310 | 15560 | 15560 | 15560 | 15550 | 296 |
| 248 | 20231026 | 145500 | 2738911570 | 15550 | 15570 | 15580 | 15550 | 250 |
| 249 | 20231026 | 145400 | 2735019930 | 15570 | 15560 | 15580 | 15560 | 485 |
| 250 | 20231026 | 145300 | 2727471610 | 15550 | 15540 | 15550 | 15530 | 466 |
| 251 | 20231026 | 145200 | 2720230510 | 15550 | 15530 | 15550 | 15530 | 304 |
| 252 | 20231026 | 145100 | 2715507240 | 15530 | 15530 | 15540 | 15520 | 414 |
| 253 | 20231026 | 145000 | 2709077800 | 15530 | 15510 | 15540 | 15510 | 483 |
| 254 | 20231026 | 144900 | 2701580820 | 15500 | 15540 | 15540 | 15500 | 313 |
| 255 | 20231026 | 144800 | 2696724510 | 15530 | 15490 | 15540 | 15490 | 429 |
| 256 | 20231026 | 144700 | 2690071680 | 15480 | 15500 | 15500 | 15480 | 326 |
| 257 | 20231026 | 144600 | 2685023400 | 15510 | 15480 | 15520 | 15470 | 424 |
| 258 | 20231026 | 144500 | 2678455970 | 15470 | 15470 | 15500 | 15470 | 142 |
| 259 | 20231026 | 144400 | 2676258520 | 15480 | 15470 | 15480 | 15460 | 325 |
| 260 | 20231026 | 144300 | 2671232600 | 15470 | 15480 | 15480 | 15450 | 413 |
| 261 | 20231026 | 144200 | 2664846960 | 15470 | 15500 | 15500 | 15460 | 232 |
| 262 | 20231026 | 144100 | 2661254150 | 15500 | 15510 | 15520 | 15490 | 246 |
| 263 | 20231026 | 144000 | 2657441360 | 15510 | 15490 | 15550 | 15440 | 910 |
| 264 | 20231026 | 143900 | 2643330420 | 15490 | 15490 | 15510 | 15480 | 773 |
| 265 | 20231026 | 143800 | 2631349340 | 15490 | 15480 | 15490 | 15460 | 572 |
| 266 | 20231026 | 143700 | 2622502180 | 15470 | 15470 | 15480 | 15470 | 439 |
| 267 | 20231026 | 143600 | 2615709910 | 15470 | 15430 | 15470 | 15430 | 498 |
| 268 | 20231026 | 143500 | 2608017710 | 15430 | 15460 | 15460 | 15430 | 196 |
| 269 | 20231026 | 143400 | 2604992930 | 15440 | 15450 | 15480 | 15440 | 763 |
| 270 | 20231026 | 143300 | 2593206000 | 15430 | 15410 | 15440 | 15410 | 815 |
| 271 | 20231026 | 143200 | 2580634170 | 15410 | 15400 | 15420 | 15400 | 527 |
| 272 | 20231026 | 143100 | 2572515000 | 15400 | 15410 | 15430 | 15400 | 1699 |
| 273 | 20231026 | 143000 | 2546333780 | 15420 | 15410 | 15420 | 15410 | 1073 |
| 274 | 20231026 | 142900 | 2529794710 | 15410 | 15420 | 15430 | 15410 | 790 |
| 275 | 20231026 | 142800 | 2517615320 | 15410 | 15410 | 15430 | 15400 | 622 |
| 276 | 20231026 | 142700 | 2508027150 | 15400 | 15410 | 15420 | 15400 | 799 |
| 277 | 20231026 | 142600 | 2495716210 | 15410 | 15410 | 15420 | 15400 | 639 |
| 278 | 20231026 | 142500 | 2485871220 | 15410 | 15410 | 15420 | 15410 | 914 |
| 279 | 20231026 | 142400 | 2471786380 | 15410 | 15420 | 15420 | 15410 | 319 |
| 280 | 20231026 | 142300 | 2466870040 | 15420 | 15430 | 15440 | 15420 | 361 |
| 281 | 20231026 | 142200 | 2461302690 | 15430 | 15420 | 15430 | 15420 | 542 |
| 282 | 20231026 | 142100 | 2452940740 | 15420 | 15420 | 15430 | 15410 | 606 |
| 283 | 20231026 | 142000 | 2443596020 | 15420 | 15430 | 15440 | 15420 | 788 |
| 284 | 20231026 | 141900 | 2431440260 | 15440 | 15450 | 15450 | 15430 | 408 |
| 285 | 20231026 | 141800 | 2425141660 | 15440 | 15450 | 15460 | 15440 | 63 |
| 286 | 20231026 | 141700 | 2424168270 | 15450 | 15470 | 15480 | 15440 | 276 |
| 287 | 20231026 | 141600 | 2419903670 | 15470 | 15450 | 15470 | 15440 | 491 |
| 288 | 20231026 | 141500 | 2412315740 | 15460 | 15450 | 15460 | 15450 | 270 |
| 289 | 20231026 | 141400 | 2408144180 | 15450 | 15460 | 15460 | 15450 | 84 |
| 290 | 20231026 | 141300 | 2406845780 | 15460 | 15470 | 15470 | 15450 | 440 |
| 291 | 20231026 | 141200 | 2400044830 | 15470 | 15510 | 15510 | 15450 | 3897 |
| 292 | 20231026 | 141100 | 2339776740 | 15500 | 15500 | 15500 | 15500 | 162 |
| 293 | 20231026 | 141000 | 2337265740 | 15500 | 15500 | 15530 | 15500 | 83 |
| 294 | 20231026 | 140900 | 2335978530 | 15530 | 15490 | 15540 | 15490 | 361 |
| 295 | 20231026 | 140800 | 2330377860 | 15500 | 15490 | 15510 | 15490 | 211 |
| 296 | 20231026 | 140700 | 2327107420 | 15490 | 15510 | 15510 | 15490 | 117 |
| 297 | 20231026 | 140600 | 2325293440 | 15490 | 15490 | 15500 | 15480 | 309 |
| 298 | 20231026 | 140500 | 2320505460 | 15490 | 15500 | 15500 | 15480 | 358 |
| 299 | 20231026 | 140400 | 2314960070 | 15470 | 15510 | 15520 | 15470 | 1548 |
| 300 | 20231026 | 140300 | 2290996840 | 15520 | 15520 | 15530 | 15520 | 243 |
| 301 | 20231026 | 140200 | 2287225470 | 15520 | 15530 | 15530 | 15520 | 276 |
| 302 | 20231026 | 140100 | 2282941420 | 15540 | 15530 | 15540 | 15530 | 70 |
| 303 | 20231026 | 140000 | 2281854230 | 15530 | 15540 | 15540 | 15530 | 89 |
| 304 | 20231026 | 135900 | 2280472020 | 15540 | 15540 | 15540 | 15530 | 354 |
| 305 | 20231026 | 135800 | 2274971050 | 15530 | 15520 | 15540 | 15520 | 246 |
| 306 | 20231026 | 135700 | 2271152100 | 15510 | 15500 | 15540 | 15500 | 301 |
| 307 | 20231026 | 135600 | 2266483380 | 15500 | 15490 | 15500 | 15480 | 136 |
| 308 | 20231026 | 135500 | 2264375860 | 15510 | 15510 | 15520 | 15510 | 122 |
| 309 | 20231026 | 135400 | 2262483630 | 15530 | 15480 | 15530 | 15480 | 559 |
| 310 | 20231026 | 135300 | 2253822020 | 15480 | 15490 | 15500 | 15480 | 600 |
| 311 | 20231026 | 135200 | 2244528660 | 15490 | 15490 | 15500 | 15480 | 473 |
| 312 | 20231026 | 135100 | 2237202470 | 15510 | 15500 | 15510 | 15490 | 194 |
| 313 | 20231026 | 135000 | 2234196490 | 15490 | 15490 | 15500 | 15480 | 436 |
| 314 | 20231026 | 134900 | 2227444780 | 15490 | 15510 | 15510 | 15490 | 125 |
| 315 | 20231026 | 134800 | 2225506050 | 15510 | 15510 | 15520 | 15510 | 197 |
| 316 | 20231026 | 134700 | 2222450180 | 15510 | 15530 | 15530 | 15510 | 149 |
| 317 | 20231026 | 134600 | 2220137970 | 15540 | 15520 | 15540 | 15520 | 44 |
| 318 | 20231026 | 134500 | 2219454460 | 15510 | 15510 | 15520 | 15490 | 258 |
| 319 | 20231026 | 134400 | 2215452970 | 15520 | 15520 | 15530 | 15520 | 101 |
| 320 | 20231026 | 134300 | 2213885430 | 15520 | 15510 | 15540 | 15510 | 526 |
| 321 | 20231026 | 134200 | 2205717710 | 15520 | 15500 | 15520 | 15480 | 659 |
| 322 | 20231026 | 134100 | 2195504890 | 15510 | 15520 | 15530 | 15500 | 1706 |
| 323 | 20231026 | 134000 | 2169058100 | 15530 | 15530 | 15530 | 15530 | 121 |
| 324 | 20231026 | 133900 | 2167178970 | 15530 | 15500 | 15530 | 15500 | 410 |
| 325 | 20231026 | 133800 | 2160818220 | 15520 | 15510 | 15520 | 15500 | 252 |
| 326 | 20231026 | 133700 | 2156909180 | 15510 | 15510 | 15530 | 15500 | 176 |
| 327 | 20231026 | 133600 | 2154179530 | 15520 | 15500 | 15520 | 15500 | 178 |
| 328 | 20231026 | 133500 | 2151419760 | 15520 | 15500 | 15520 | 15500 | 144 |
| 329 | 20231026 | 133400 | 2149187290 | 15510 | 15520 | 15520 | 15510 | 134 |
| 330 | 20231026 | 133300 | 2147108180 | 15520 | 15530 | 15550 | 15520 | 461 |
| 331 | 20231026 | 133200 | 2139945010 | 15530 | 15500 | 15530 | 15500 | 210 |
| 332 | 20231026 | 133100 | 2136686990 | 15520 | 15490 | 15520 | 15490 | 417 |
| 333 | 20231026 | 133000 | 2130220780 | 15490 | 15480 | 15500 | 15470 | 699 |
| 334 | 20231026 | 132900 | 2119397930 | 15480 | 15480 | 15490 | 15480 | 1006 |
| 335 | 20231026 | 132800 | 2103824980 | 15490 | 15500 | 15500 | 15480 | 1613 |
| 336 | 20231026 | 132700 | 2078841210 | 15500 | 15510 | 15520 | 15500 | 178 |
| 337 | 20231026 | 132600 | 2076081600 | 15500 | 15510 | 15510 | 15500 | 794 |
| 338 | 20231026 | 132500 | 2063771910 | 15510 | 15510 | 15510 | 15500 | 485 |
| 339 | 20231026 | 132400 | 2056254030 | 15520 | 15530 | 15540 | 15510 | 156 |
| 340 | 20231026 | 132300 | 2053832260 | 15510 | 15520 | 15520 | 15510 | 163 |
| 341 | 20231026 | 132200 | 2051303470 | 15520 | 15510 | 15530 | 15510 | 84 |
| 342 | 20231026 | 132100 | 2049999620 | 15520 | 15530 | 15530 | 15520 | 253 |
| 343 | 20231026 | 132000 | 2046072400 | 15530 | 15530 | 15540 | 15520 | 197 |
| 344 | 20231026 | 131900 | 2043013020 | 15540 | 15540 | 15540 | 15500 | 1144 |
| 345 | 20231026 | 131800 | 2025274030 | 15540 | 15520 | 15540 | 15520 | 94 |
| 346 | 20231026 | 131700 | 2023814690 | 15510 | 15520 | 15530 | 15510 | 277 |
| 347 | 20231026 | 131600 | 2019516730 | 15520 | 15530 | 15530 | 15480 | 1831 |
| 348 | 20231026 | 131500 | 1991113170 | 15560 | 15530 | 15560 | 15530 | 195 |
| 349 | 20231026 | 131400 | 1988083480 | 15540 | 15540 | 15550 | 15530 | 208 |
| 350 | 20231026 | 131300 | 1984850830 | 15540 | 15550 | 15550 | 15540 | 191 |
| 351 | 20231026 | 131200 | 1981880940 | 15550 | 15560 | 15560 | 15550 | 94 |
| 352 | 20231026 | 131100 | 1980418360 | 15560 | 15600 | 15600 | 15560 | 94 |
| 353 | 20231026 | 131000 | 1978953560 | 15610 | 15610 | 15610 | 15610 | 91 |
| 354 | 20231026 | 130900 | 1977533050 | 15630 | 15570 | 15630 | 15570 | 224 |
| 355 | 20231026 | 130800 | 1974040130 | 15570 | 15600 | 15600 | 15570 | 96 |
| 356 | 20231026 | 130700 | 1972543750 | 15600 | 15560 | 15640 | 15560 | 831 |
| 357 | 20231026 | 130600 | 1959597910 | 15570 | 15590 | 15590 | 15560 | 144 |
| 358 | 20231026 | 130500 | 1957354660 | 15590 | 15570 | 15630 | 15550 | 208 |
| 359 | 20231026 | 130400 | 1954115880 | 15570 | 15600 | 15600 | 15570 | 204 |
| 360 | 20231026 | 130300 | 1950936070 | 15590 | 15590 | 15590 | 15590 | 60 |
| 361 | 20231026 | 130200 | 1950000670 | 15600 | 15620 | 15620 | 15590 | 82 |
| 362 | 20231026 | 130100 | 1948721180 | 15620 | 15610 | 15640 | 15590 | 82 |
| 363 | 20231026 | 130000 | 1947440580 | 15610 | 15530 | 15610 | 15520 | 789 |
| 364 | 20231026 | 125900 | 1935171280 | 15530 | 15540 | 15540 | 15530 | 47 |
| 365 | 20231026 | 125800 | 1934441110 | 15540 | 15530 | 15570 | 15520 | 404 |
| 366 | 20231026 | 125700 | 1928160390 | 15530 | 15540 | 15540 | 15530 | 37 |
| 367 | 20231026 | 125600 | 1927585720 | 15540 | 15520 | 15540 | 15520 | 142 |
| 368 | 20231026 | 125500 | 1925379520 | 15520 | 15540 | 15540 | 15520 | 154 |
| 369 | 20231026 | 125400 | 1922987880 | 15540 | 15560 | 15570 | 15540 | 307 |
| 370 | 20231026 | 125300 | 1918213600 | 15570 | 15550 | 15570 | 15530 | 188 |
| 371 | 20231026 | 125200 | 1915288110 | 15540 | 15540 | 15560 | 15540 | 200 |
| 372 | 20231026 | 125100 | 1912178640 | 15550 | 15520 | 15550 | 15520 | 215 |
| 373 | 20231026 | 125000 | 1908836500 | 15520 | 15530 | 15530 | 15520 | 177 |
| 374 | 20231026 | 124900 | 1906089440 | 15530 | 15540 | 15540 | 15530 | 103 |
| 375 | 20231026 | 124800 | 1904489770 | 15550 | 15530 | 15550 | 15530 | 253 |
| 376 | 20231026 | 124700 | 1900558320 | 15560 | 15520 | 15560 | 15520 | 236 |
| 377 | 20231026 | 124600 | 1896891870 | 15550 | 15530 | 15560 | 15530 | 562 |
| 378 | 20231026 | 124500 | 1888153390 | 15530 | 15500 | 15550 | 15500 | 1148 |
| 379 | 20231026 | 124400 | 1870329210 | 15510 | 15500 | 15520 | 15490 | 305 |
| 380 | 20231026 | 124300 | 1865599040 | 15520 | 15520 | 15520 | 15500 | 618 |
| 381 | 20231026 | 124200 | 1856017200 | 15520 | 15520 | 15540 | 15520 | 359 |
| 382 | 20231026 | 124100 | 1850440310 | 15520 | 15540 | 15540 | 15510 | 765 |
| 383 | 20231026 | 124000 | 1838560390 | 15540 | 15530 | 15550 | 15530 | 437 |
| 384 | 20231026 | 123900 | 1831773070 | 15540 | 15510 | 15540 | 15510 | 404 |
| 385 | 20231026 | 123800 | 1825503650 | 15510 | 15510 | 15520 | 15500 | 138 |
| 386 | 20231026 | 123700 | 1823362680 | 15500 | 15510 | 15530 | 15500 | 217 |
| 387 | 20231026 | 123600 | 1819995900 | 15500 | 15510 | 15510 | 15500 | 304 |
| 388 | 20231026 | 123500 | 1815282240 | 15510 | 15510 | 15520 | 15500 | 208 |
| 389 | 20231026 | 123400 | 1812057380 | 15510 | 15500 | 15510 | 15500 | 91 |
| 390 | 20231026 | 123300 | 1810646170 | 15510 | 15460 | 15510 | 15460 | 344 |
| 391 | 20231026 | 123200 | 1805321040 | 15460 | 15470 | 15480 | 15460 | 114 |
| 392 | 20231026 | 123100 | 1803557720 | 15470 | 15470 | 15480 | 15460 | 139 |
| 393 | 20231026 | 123000 | 1801407180 | 15470 | 15480 | 15480 | 15460 | 550 |
| 394 | 20231026 | 122900 | 1792899950 | 15480 | 15480 | 15490 | 15480 | 45 |
| 395 | 20231026 | 122800 | 1792203320 | 15520 | 15500 | 15560 | 15490 | 1537 |
| 396 | 20231026 | 122700 | 1768375360 | 15500 | 15510 | 15510 | 15470 | 1023 |
| 397 | 20231026 | 122600 | 1752547330 | 15490 | 15490 | 15500 | 15480 | 202 |
| 398 | 20231026 | 122500 | 1749418410 | 15490 | 15500 | 15520 | 15470 | 1479 |
| 399 | 20231026 | 122400 | 1726519280 | 15510 | 15560 | 15560 | 15510 | 27 |
| 400 | 20231026 | 122300 | 1726100110 | 15560 | 15490 | 15570 | 15480 | 972 |
| 401 | 20231026 | 122200 | 1711028600 | 15490 | 15530 | 15530 | 15490 | 4966 |
| 402 | 20231026 | 122100 | 1634041030 | 15530 | 15540 | 15550 | 15530 | 625 |
| 403 | 20231026 | 122000 | 1624332620 | 15540 | 15540 | 15560 | 15540 | 357 |
| 404 | 20231026 | 121900 | 1618783880 | 15550 | 15550 | 15550 | 15540 | 160 |
| 405 | 20231026 | 121800 | 1616296130 | 15540 | 15550 | 15560 | 15540 | 61 |
| 406 | 20231026 | 121700 | 1615347520 | 15580 | 15550 | 15580 | 15530 | 303 |
| 407 | 20231026 | 121600 | 1610639830 | 15540 | 15550 | 15550 | 15540 | 245 |
| 408 | 20231026 | 121500 | 1606831360 | 15550 | 15560 | 15560 | 15550 | 40 |
| 409 | 20231026 | 121400 | 1606209310 | 15560 | 15570 | 15570 | 15560 | 176 |
| 410 | 20231026 | 121300 | 1603470640 | 15570 | 15580 | 15590 | 15570 | 47 |
| 411 | 20231026 | 121200 | 1602738340 | 15580 | 15580 | 15580 | 15580 | 133 |
| 412 | 20231026 | 121100 | 1600666200 | 15590 | 15580 | 15610 | 15580 | 109 |
| 413 | 20231026 | 121000 | 1598967460 | 15610 | 15570 | 15610 | 15570 | 237 |
| 414 | 20231026 | 120900 | 1595274770 | 15580 | 15600 | 15610 | 15570 | 65 |
| 415 | 20231026 | 120800 | 1594261580 | 15570 | 15580 | 15610 | 15560 | 112 |
| 416 | 20231026 | 120700 | 1592516350 | 15560 | 15600 | 15600 | 15560 | 225 |
| 417 | 20231026 | 120600 | 1589012030 | 15610 | 15630 | 15630 | 15610 | 14 |
| 418 | 20231026 | 120500 | 1588793360 | 15620 | 15630 | 15630 | 15600 | 125 |
| 419 | 20231026 | 120400 | 1586841120 | 15610 | 15570 | 15610 | 15550 | 271 |
| 420 | 20231026 | 120300 | 1582621350 | 15570 | 15540 | 15610 | 15530 | 789 |
| 421 | 20231026 | 120200 | 1570350410 | 15540 | 15550 | 15550 | 15540 | 76 |
| 422 | 20231026 | 120100 | 1569168700 | 15550 | 15560 | 15560 | 15550 | 51 |
| 423 | 20231026 | 120000 | 1568375210 | 15560 | 15590 | 15590 | 15560 | 278 |
| 424 | 20231026 | 115900 | 1564044210 | 15600 | 15600 | 15600 | 15590 | 404 |
| 425 | 20231026 | 115800 | 1557745770 | 15620 | 15620 | 15630 | 15590 | 261 |
| 426 | 20231026 | 115700 | 1553675990 | 15630 | 15590 | 15630 | 15550 | 302 |
| 427 | 20231026 | 115600 | 1548968910 | 15600 | 15600 | 15630 | 15600 | 593 |
| 428 | 20231026 | 115500 | 1539713210 | 15590 | 15540 | 15590 | 15540 | 600 |
| 429 | 20231026 | 115400 | 1530381840 | 15550 | 15550 | 15550 | 15540 | 114 |
| 430 | 20231026 | 115300 | 1528609510 | 15570 | 15570 | 15570 | 15500 | 18229 |
| 431 | 20231026 | 115200 | 1245908140 | 15590 | 15570 | 15590 | 15570 | 246 |
| 432 | 20231026 | 115100 | 1242074310 | 15570 | 15550 | 15590 | 15550 | 173 |
| 433 | 20231026 | 115000 | 1239381040 | 15550 | 15550 | 15580 | 15550 | 194 |
| 434 | 20231026 | 114900 | 1236361160 | 15560 | 15580 | 15580 | 15560 | 69 |
| 435 | 20231026 | 114800 | 1235287330 | 15570 | 15570 | 15580 | 15570 | 65 |
| 436 | 20231026 | 114700 | 1234275240 | 15570 | 15560 | 15580 | 15560 | 228 |
| 437 | 20231026 | 114600 | 1230725300 | 15560 | 15590 | 15590 | 15560 | 71 |
| 438 | 20231026 | 114500 | 1229620050 | 15590 | 15560 | 15590 | 15560 | 276 |
| 439 | 20231026 | 114400 | 1225322630 | 15570 | 15550 | 15570 | 15550 | 37 |
| 440 | 20231026 | 114300 | 1224746840 | 15560 | 15560 | 15560 | 15560 | 257 |
| 441 | 20231026 | 114200 | 1220747920 | 15560 | 15580 | 15580 | 15560 | 103 |
| 442 | 20231026 | 114100 | 1219144200 | 15560 | 15580 | 15580 | 15560 | 153 |
| 443 | 20231026 | 114000 | 1216761060 | 15590 | 15570 | 15600 | 15560 | 263 |
| 444 | 20231026 | 113900 | 1212662830 | 15560 | 15590 | 15590 | 15560 | 90 |
| 445 | 20231026 | 113800 | 1211261390 | 15580 | 15590 | 15590 | 15570 | 783 |
| 446 | 20231026 | 113700 | 1199069030 | 15580 | 15560 | 15580 | 15560 | 218 |
| 447 | 20231026 | 113600 | 1195674470 | 15560 | 15570 | 15590 | 15560 | 107 |
| 448 | 20231026 | 113500 | 1194008390 | 15560 | 15600 | 15600 | 15560 | 154 |
| 449 | 20231026 | 113400 | 1191611490 | 15590 | 15570 | 15590 | 15550 | 378 |
| 450 | 20231026 | 113300 | 1185730400 | 15570 | 15570 | 15590 | 15570 | 129 |
| 451 | 20231026 | 113200 | 1183720500 | 15570 | 15570 | 15570 | 15560 | 287 |
| 452 | 20231026 | 113100 | 1179254230 | 15570 | 15580 | 15580 | 15570 | 68 |
| 453 | 20231026 | 113000 | 1178195340 | 15570 | 15590 | 15590 | 15570 | 60 |
| 454 | 20231026 | 112900 | 1177260410 | 15580 | 15560 | 15580 | 15560 | 264 |
| 455 | 20231026 | 112800 | 1173149860 | 15570 | 15570 | 15600 | 15570 | 19 |
| 456 | 20231026 | 112700 | 1172853740 | 15580 | 15560 | 15590 | 15540 | 1571 |
| 457 | 20231026 | 112600 | 1148421270 | 15560 | 15590 | 15590 | 15560 | 291 |
| 458 | 20231026 | 112500 | 1143889430 | 15590 | 15610 | 15610 | 15590 | 1393 |
| 459 | 20231026 | 112400 | 1122158630 | 15610 | 15600 | 15620 | 15600 | 291 |
| 460 | 20231026 | 112300 | 1117613980 | 15620 | 15600 | 15630 | 15600 | 145 |
| 461 | 20231026 | 112200 | 1115351070 | 15600 | 15620 | 15620 | 15600 | 179 |
| 462 | 20231026 | 112100 | 1112556860 | 15620 | 15640 | 15650 | 15620 | 99 |
| 463 | 20231026 | 112000 | 1111008770 | 15660 | 15620 | 15660 | 15620 | 213 |
| 464 | 20231026 | 111900 | 1107678350 | 15640 | 15710 | 15710 | 15630 | 78 |
| 465 | 20231026 | 111800 | 1106456290 | 15710 | 15680 | 15710 | 15630 | 272 |
| 466 | 20231026 | 111700 | 1102199000 | 15660 | 15660 | 15710 | 15650 | 162 |
| 467 | 20231026 | 111600 | 1099663350 | 15660 | 15660 | 15720 | 15660 | 327 |
| 468 | 20231026 | 111500 | 1094541270 | 15680 | 15670 | 15690 | 15660 | 148 |
| 469 | 20231026 | 111400 | 1092221220 | 15690 | 15650 | 15690 | 15630 | 243 |
| 470 | 20231026 | 111300 | 1088416860 | 15630 | 15660 | 15670 | 15610 | 418 |
| 471 | 20231026 | 111200 | 1081881160 | 15670 | 15680 | 15690 | 15670 | 177 |
| 472 | 20231026 | 111100 | 1079104520 | 15680 | 15600 | 15680 | 15600 | 825 |
| 473 | 20231026 | 111000 | 1066206200 | 15600 | 15620 | 15630 | 15600 | 1085 |
| 474 | 20231026 | 110900 | 1049276800 | 15620 | 15620 | 15620 | 15620 | 268 |
| 475 | 20231026 | 110800 | 1045090640 | 15620 | 15620 | 15630 | 15620 | 90 |
| 476 | 20231026 | 110700 | 1043684770 | 15620 | 15630 | 15640 | 15620 | 158 |
| 477 | 20231026 | 110600 | 1041215930 | 15640 | 15630 | 15640 | 15620 | 262 |
| 478 | 20231026 | 110500 | 1037121080 | 15630 | 15640 | 15640 | 15630 | 74 |
| 479 | 20231026 | 110400 | 1035963920 | 15620 | 15620 | 15660 | 15610 | 1121 |
| 480 | 20231026 | 110300 | 1018443150 | 15640 | 15640 | 15660 | 15620 | 279 |
| 481 | 20231026 | 110200 | 1014080340 | 15650 | 15650 | 15650 | 15650 | 80 |
| 482 | 20231026 | 110100 | 1012828340 | 15660 | 15680 | 15680 | 15650 | 56 |
| 483 | 20231026 | 110000 | 1011951410 | 15680 | 15700 | 15710 | 15680 | 238 |
| 484 | 20231026 | 105900 | 1008217890 | 15680 | 15670 | 15740 | 15630 | 576 |
| 485 | 20231026 | 105800 | 999188660 | 15670 | 15680 | 15680 | 15630 | 272 |
| 486 | 20231026 | 105700 | 994930000 | 15670 | 15630 | 15670 | 15620 | 315 |
| 487 | 20231026 | 105600 | 990002970 | 15630 | 15620 | 15660 | 15610 | 632 |
| 488 | 20231026 | 105500 | 980123560 | 15620 | 15620 | 15630 | 15620 | 61 |
| 489 | 20231026 | 105400 | 979170690 | 15640 | 15620 | 15660 | 15610 | 657 |
| 490 | 20231026 | 105300 | 968911150 | 15630 | 15650 | 15670 | 15620 | 981 |
| 491 | 20231026 | 105200 | 953572800 | 15670 | 15710 | 15710 | 15660 | 280 |
| 492 | 20231026 | 105100 | 949186100 | 15710 | 15660 | 15730 | 15660 | 260 |
| 493 | 20231026 | 105000 | 945110850 | 15660 | 15660 | 15660 | 15650 | 282 |
| 494 | 20231026 | 104900 | 940695820 | 15670 | 15690 | 15690 | 15670 | 112 |
| 495 | 20231026 | 104800 | 938940650 | 15700 | 15680 | 15750 | 15680 | 163 |
| 496 | 20231026 | 104700 | 936381870 | 15680 | 15690 | 15690 | 15660 | 344 |
| 497 | 20231026 | 104600 | 930991180 | 15680 | 15680 | 15680 | 15660 | 278 |
| 498 | 20231026 | 104500 | 926633810 | 15680 | 15690 | 15710 | 15680 | 191 |
| 499 | 20231026 | 104400 | 923637690 | 15690 | 15680 | 15750 | 15680 | 202 |
| 500 | 20231026 | 104300 | 920461510 | 15700 | 15670 | 15700 | 15630 | 434 |
| 501 | 20231026 | 104200 | 913664240 | 15660 | 15710 | 15710 | 15660 | 190 |
| 502 | 20231026 | 104100 | 910683590 | 15710 | 15700 | 15720 | 15650 | 623 |
| 503 | 20231026 | 104000 | 900920600 | 15700 | 15640 | 15700 | 15620 | 647 |
| 504 | 20231026 | 103900 | 890789640 | 15640 | 15660 | 15670 | 15640 | 130 |
| 505 | 20231026 | 103800 | 888755120 | 15680 | 15620 | 15690 | 15620 | 1034 |
| 506 | 20231026 | 103700 | 872581240 | 15620 | 15620 | 15650 | 15610 | 207 |
| 507 | 20231026 | 103600 | 869348530 | 15650 | 15600 | 15650 | 15590 | 815 |
| 508 | 20231026 | 103500 | 856603580 | 15600 | 15590 | 15620 | 15580 | 179 |
| 509 | 20231026 | 103400 | 853813100 | 15600 | 15590 | 15610 | 15590 | 252 |
| 510 | 20231026 | 103300 | 849881490 | 15600 | 15600 | 15630 | 15590 | 209 |
| 511 | 20231026 | 103200 | 846622340 | 15600 | 15570 | 15600 | 15570 | 308 |
| 512 | 20231026 | 103100 | 841821820 | 15570 | 15550 | 15580 | 15550 | 270 |
| 513 | 20231026 | 103000 | 837618120 | 15550 | 15580 | 15580 | 15550 | 166 |
| 514 | 20231026 | 102900 | 835034700 | 15580 | 15560 | 15580 | 15560 | 208 |
| 515 | 20231026 | 102800 | 831797960 | 15550 | 15560 | 15560 | 15550 | 290 |
| 516 | 20231026 | 102700 | 827288190 | 15560 | 15550 | 15560 | 15550 | 146 |
| 517 | 20231026 | 102600 | 825017660 | 15550 | 15560 | 15570 | 15550 | 421 |
| 518 | 20231026 | 102500 | 818468160 | 15550 | 15560 | 15570 | 15550 | 341 |
| 519 | 20231026 | 102400 | 813163560 | 15570 | 15560 | 15570 | 15560 | 201 |
| 520 | 20231026 | 102300 | 810035730 | 15550 | 15560 | 15570 | 15550 | 64 |
| 521 | 20231026 | 102200 | 809040240 | 15560 | 15530 | 15560 | 15530 | 359 |
| 522 | 20231026 | 102100 | 803459470 | 15530 | 15520 | 15540 | 15520 | 182 |
| 523 | 20231026 | 102000 | 800632850 | 15520 | 15530 | 15530 | 15520 | 271 |
| 524 | 20231026 | 101900 | 796424250 | 15530 | 15530 | 15540 | 15530 | 61 |
| 525 | 20231026 | 101800 | 795476840 | 15530 | 15550 | 15550 | 15530 | 590 |
| 526 | 20231026 | 101700 | 786309210 | 15560 | 15550 | 15560 | 15550 | 230 |
| 527 | 20231026 | 101600 | 782732140 | 15550 | 15580 | 15580 | 15550 | 958 |
| 528 | 20231026 | 101500 | 767818220 | 15580 | 15580 | 15580 | 15570 | 716 |
| 529 | 20231026 | 101400 | 756664540 | 15580 | 15610 | 15610 | 15570 | 2029 |
| 530 | 20231026 | 101300 | 725028220 | 15610 | 15620 | 15620 | 15600 | 176 |
| 531 | 20231026 | 101200 | 722280900 | 15620 | 15600 | 15620 | 15600 | 547 |
| 532 | 20231026 | 101100 | 713736950 | 15600 | 15620 | 15620 | 15600 | 732 |
| 533 | 20231026 | 101000 | 702306450 | 15620 | 15630 | 15640 | 15620 | 297 |
| 534 | 20231026 | 100900 | 697666120 | 15620 | 15600 | 15630 | 15600 | 440 |
| 535 | 20231026 | 100800 | 690795460 | 15600 | 15600 | 15610 | 15600 | 265 |
| 536 | 20231026 | 100700 | 686661380 | 15610 | 15620 | 15620 | 15610 | 420 |
| 537 | 20231026 | 100600 | 680104100 | 15630 | 15620 | 15630 | 15620 | 241 |
| 538 | 20231026 | 100500 | 676339090 | 15620 | 15680 | 15680 | 15620 | 127 |
| 539 | 20231026 | 100400 | 674353770 | 15690 | 15670 | 15760 | 15660 | 1450 |
| 540 | 20231026 | 100300 | 651575900 | 15670 | 15650 | 15680 | 15650 | 526 |
| 541 | 20231026 | 100200 | 643338220 | 15690 | 15660 | 15740 | 15660 | 2192 |
| 542 | 20231026 | 100100 | 608984560 | 15640 | 15620 | 15640 | 15610 | 774 |
| 543 | 20231026 | 100000 | 596896880 | 15620 | 15610 | 15620 | 15610 | 213 |
| 544 | 20231026 | 095900 | 593570600 | 15620 | 15640 | 15640 | 15610 | 1199 |
| 545 | 20231026 | 095800 | 574838530 | 15640 | 15640 | 15650 | 15640 | 522 |
| 546 | 20231026 | 095700 | 566674370 | 15650 | 15660 | 15680 | 15650 | 877 |
| 547 | 20231026 | 095600 | 552942750 | 15670 | 15650 | 15670 | 15640 | 412 |
| 548 | 20231026 | 095500 | 546493960 | 15650 | 15660 | 15670 | 15650 | 1857 |
| 549 | 20231026 | 095400 | 517426810 | 15670 | 15690 | 15700 | 15670 | 329 |
| 550 | 20231026 | 095300 | 512270040 | 15690 | 15700 | 15700 | 15680 | 364 |
| 551 | 20231026 | 095200 | 506560830 | 15700 | 15710 | 15720 | 15700 | 136 |
| 552 | 20231026 | 095100 | 504424860 | 15710 | 15680 | 15720 | 15670 | 1091 |
| 553 | 20231026 | 095000 | 487308650 | 15670 | 15660 | 15670 | 15660 | 85 |
| 554 | 20231026 | 094900 | 485977480 | 15660 | 15670 | 15670 | 15660 | 140 |
| 555 | 20231026 | 094800 | 483784470 | 15670 | 15670 | 15680 | 15660 | 1061 |
| 556 | 20231026 | 094700 | 467159250 | 15670 | 15680 | 15680 | 15660 | 796 |
| 557 | 20231026 | 094600 | 454691070 | 15680 | 15680 | 15680 | 15670 | 355 |
| 558 | 20231026 | 094500 | 449126420 | 15680 | 15680 | 15680 | 15680 | 469 |
| 559 | 20231026 | 094400 | 441772500 | 15670 | 15690 | 15690 | 15670 | 74 |
| 560 | 20231026 | 094300 | 440612670 | 15690 | 15700 | 15710 | 15690 | 155 |
| 561 | 20231026 | 094200 | 438180540 | 15700 | 15690 | 15770 | 15690 | 1445 |
| 562 | 20231026 | 094100 | 415476760 | 15690 | 15690 | 15700 | 15690 | 218 |
| 563 | 20231026 | 094000 | 412056270 | 15690 | 15690 | 15700 | 15690 | 282 |
| 564 | 20231026 | 093900 | 407629750 | 15700 | 15730 | 15730 | 15640 | 1895 |
| 565 | 20231026 | 093800 | 377940320 | 15710 | 15650 | 15710 | 15650 | 512 |
| 566 | 20231026 | 093700 | 369918500 | 15660 | 15650 | 15660 | 15650 | 473 |
| 567 | 20231026 | 093600 | 362515940 | 15650 | 15670 | 15680 | 15650 | 950 |
| 568 | 20231026 | 093500 | 347635970 | 15670 | 15680 | 15690 | 15670 | 487 |
| 569 | 20231026 | 093400 | 340001200 | 15680 | 15690 | 15690 | 15680 | 385 |
| 570 | 20231026 | 093300 | 333962790 | 15690 | 15690 | 15700 | 15680 | 900 |
| 571 | 20231026 | 093200 | 319844420 | 15690 | 15690 | 15730 | 15690 | 497 |
| 572 | 20231026 | 093100 | 312041030 | 15700 | 15730 | 15730 | 15680 | 216 |
| 573 | 20231026 | 093000 | 308649380 | 15720 | 15690 | 15720 | 15690 | 497 |
| 574 | 20231026 | 092900 | 300846890 | 15690 | 15700 | 15700 | 15690 | 1028 |
| 575 | 20231026 | 092800 | 284709450 | 15720 | 15720 | 15720 | 15720 | 14 |
| 576 | 20231026 | 092700 | 284489370 | 15700 | 15700 | 15710 | 15690 | 915 |
| 577 | 20231026 | 092600 | 270126250 | 15690 | 15700 | 15710 | 15690 | 220 |
| 578 | 20231026 | 092500 | 266672300 | 15690 | 15690 | 15710 | 15670 | 839 |
| 579 | 20231026 | 092400 | 253507390 | 15700 | 15730 | 15730 | 15700 | 1237 |
| 580 | 20231026 | 092300 | 234078870 | 15720 | 15730 | 15730 | 15720 | 463 |
| 581 | 20231026 | 092200 | 226796610 | 15740 | 15760 | 15760 | 15730 | 727 |
| 582 | 20231026 | 092100 | 215350250 | 15760 | 15770 | 15770 | 15740 | 149 |
| 583 | 20231026 | 092000 | 213004120 | 15790 | 15820 | 15820 | 15790 | 484 |
| 584 | 20231026 | 091900 | 205356570 | 15820 | 15750 | 15820 | 15730 | 515 |
| 585 | 20231026 | 091800 | 197239470 | 15750 | 15760 | 15760 | 15750 | 124 |
| 586 | 20231026 | 091700 | 195286260 | 15760 | 15780 | 15790 | 15760 | 729 |
| 587 | 20231026 | 091600 | 183783150 | 15780 | 15820 | 15820 | 15780 | 523 |
| 588 | 20231026 | 091500 | 175523930 | 15840 | 15840 | 15840 | 15840 | 2 |
| 589 | 20231026 | 091400 | 175492250 | 15840 | 15850 | 15850 | 15820 | 1205 |
| 590 | 20231026 | 091300 | 156416720 | 15840 | 15850 | 15850 | 15840 | 205 |
| 591 | 20231026 | 091200 | 153168040 | 15870 | 15880 | 15880 | 15830 | 210 |
| 592 | 20231026 | 091100 | 149841260 | 15880 | 15900 | 15900 | 15880 | 96 |
| 593 | 20231026 | 091000 | 148315450 | 15910 | 15970 | 15980 | 15910 | 307 |
| 594 | 20231026 | 090900 | 143420460 | 15930 | 15910 | 15980 | 15900 | 316 |
| 595 | 20231026 | 090800 | 138387720 | 15890 | 15810 | 15890 | 15810 | 540 |
| 596 | 20231026 | 090700 | 129842630 | 15790 | 15810 | 15810 | 15750 | 1007 |
| 597 | 20231026 | 090600 | 113970170 | 15840 | 15770 | 15840 | 15770 | 101 |
| 598 | 20231026 | 090500 | 112376100 | 15800 | 15900 | 15920 | 15740 | 462 |
| 599 | 20231026 | 090400 | 105075830 | 15910 | 15800 | 15910 | 15800 | 196 |
| 600 | 20231026 | 090300 | 101970310 | 15800 | 15740 | 15800 | 15730 | 590 |
| 601 | 20231026 | 090200 | 92671720 | 15760 | 15700 | 15790 | 15630 | 981 |
| 602 | 20231026 | 090100 | 77260270 | 15680 | 15850 | 15850 | 15620 | 3085 |
| 603 | 20231026 | 090000 | 28690850 | 15850 | 15910 | 15910 | 15850 | 1753 |