33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 191900 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 3723 |
| 3 | 20231026 | 191800 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 4 | 20231026 | 191700 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 5 | 20231026 | 191600 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 6 | 20231026 | 191500 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 7 | 20231026 | 191400 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 8 | 20231026 | 191300 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 9 | 20231026 | 191200 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 10 | 20231026 | 191100 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 11 | 20231026 | 191000 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 12 | 20231026 | 190900 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 13 | 20231026 | 190800 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 14 | 20231026 | 190700 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 15 | 20231026 | 190600 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 16 | 20231026 | 190500 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 17 | 20231026 | 190400 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 18 | 20231026 | 190300 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 19 | 20231026 | 190200 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 20 | 20231026 | 190100 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 21 | 20231026 | 190000 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 22 | 20231026 | 185900 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 23 | 20231026 | 185800 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 24 | 20231026 | 185700 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 25 | 20231026 | 185600 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 26 | 20231026 | 185500 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 27 | 20231026 | 185400 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 28 | 20231026 | 185300 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 29 | 20231026 | 185200 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 30 | 20231026 | 185100 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 31 | 20231026 | 185000 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 32 | 20231026 | 184900 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 3723 |
| 33 | 20231026 | 184800 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 34 | 20231026 | 184700 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 35 | 20231026 | 184600 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 36 | 20231026 | 184500 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 37 | 20231026 | 184400 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 38 | 20231026 | 184300 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 39 | 20231026 | 184200 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 40 | 20231026 | 184100 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 41 | 20231026 | 184000 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 42 | 20231026 | 183900 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 43 | 20231026 | 183800 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 44 | 20231026 | 183700 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 45 | 20231026 | 183600 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 46 | 20231026 | 183500 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 47 | 20231026 | 183400 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 48 | 20231026 | 183300 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 49 | 20231026 | 183200 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 50 | 20231026 | 183100 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 51 | 20231026 | 183000 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 52 | 20231026 | 182900 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 53 | 20231026 | 182800 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 54 | 20231026 | 182700 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 55 | 20231026 | 182600 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 56 | 20231026 | 182500 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 57 | 20231026 | 182400 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 58 | 20231026 | 182300 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 59 | 20231026 | 182200 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 60 | 20231026 | 182100 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 61 | 20231026 | 182000 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 62 | 20231026 | 181900 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 3723 |
| 63 | 20231026 | 181800 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 64 | 20231026 | 181700 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 65 | 20231026 | 181600 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 66 | 20231026 | 181500 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 67 | 20231026 | 181400 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 68 | 20231026 | 181300 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 69 | 20231026 | 181200 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 70 | 20231026 | 181100 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 71 | 20231026 | 181000 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 72 | 20231026 | 180900 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 73 | 20231026 | 180800 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 74 | 20231026 | 180700 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 75 | 20231026 | 180600 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 76 | 20231026 | 180500 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 77 | 20231026 | 180400 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 78 | 20231026 | 180300 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 79 | 20231026 | 180200 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 80 | 20231026 | 180100 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 81 | 20231026 | 180000 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 82 | 20231026 | 175900 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 83 | 20231026 | 175800 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 84 | 20231026 | 175700 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 85 | 20231026 | 175600 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 86 | 20231026 | 175500 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 87 | 20231026 | 175400 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 88 | 20231026 | 175300 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 89 | 20231026 | 175200 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 90 | 20231026 | 175100 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 91 | 20231026 | 175000 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 92 | 20231026 | 174900 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 3723 |
| 93 | 20231026 | 174800 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 94 | 20231026 | 174700 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 95 | 20231026 | 174600 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 96 | 20231026 | 174500 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 97 | 20231026 | 174400 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 98 | 20231026 | 174300 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 99 | 20231026 | 174200 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 100 | 20231026 | 174100 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 101 | 20231026 | 174000 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 102 | 20231026 | 173900 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 103 | 20231026 | 173800 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 104 | 20231026 | 173700 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 105 | 20231026 | 173600 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 106 | 20231026 | 173500 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 107 | 20231026 | 173400 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 108 | 20231026 | 173300 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 109 | 20231026 | 173200 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 110 | 20231026 | 173100 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 111 | 20231026 | 173000 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 112 | 20231026 | 172900 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 113 | 20231026 | 172800 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 114 | 20231026 | 172700 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 115 | 20231026 | 172600 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 116 | 20231026 | 172500 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 117 | 20231026 | 172400 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 118 | 20231026 | 172300 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 119 | 20231026 | 172200 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 120 | 20231026 | 172100 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 121 | 20231026 | 172000 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 122 | 20231026 | 171900 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 3723 |
| 123 | 20231026 | 171800 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 124 | 20231026 | 171700 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 125 | 20231026 | 171600 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 126 | 20231026 | 171500 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 127 | 20231026 | 171400 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 128 | 20231026 | 171300 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 129 | 20231026 | 171200 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 130 | 20231026 | 171100 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 131 | 20231026 | 171000 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 132 | 20231026 | 170900 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 133 | 20231026 | 170800 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 134 | 20231026 | 170700 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 135 | 20231026 | 170600 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 136 | 20231026 | 170500 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 137 | 20231026 | 170400 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 138 | 20231026 | 170300 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 139 | 20231026 | 170200 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 140 | 20231026 | 170100 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 141 | 20231026 | 170000 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 142 | 20231026 | 165900 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 143 | 20231026 | 165800 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 144 | 20231026 | 165700 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 145 | 20231026 | 165600 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 146 | 20231026 | 165500 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 147 | 20231026 | 165400 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 148 | 20231026 | 165300 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 149 | 20231026 | 165200 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 150 | 20231026 | 165100 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 151 | 20231026 | 165000 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 152 | 20231026 | 164900 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 3723 |
| 153 | 20231026 | 164800 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 154 | 20231026 | 164700 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 155 | 20231026 | 164600 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 156 | 20231026 | 164500 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 157 | 20231026 | 164400 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 158 | 20231026 | 164300 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 159 | 20231026 | 164200 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 160 | 20231026 | 164100 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 161 | 20231026 | 164000 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 162 | 20231026 | 163900 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 163 | 20231026 | 163800 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 164 | 20231026 | 163700 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 165 | 20231026 | 163600 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 166 | 20231026 | 163500 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 167 | 20231026 | 163400 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 168 | 20231026 | 163300 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 169 | 20231026 | 163200 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 170 | 20231026 | 163100 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 171 | 20231026 | 163000 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 172 | 20231026 | 162900 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 173 | 20231026 | 162800 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 174 | 20231026 | 162700 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 175 | 20231026 | 162600 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 176 | 20231026 | 162500 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 177 | 20231026 | 162400 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 178 | 20231026 | 162300 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 179 | 20231026 | 162200 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 180 | 20231026 | 162100 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 181 | 20231026 | 162000 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 182 | 20231026 | 161900 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 3723 |
| 183 | 20231026 | 161800 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 184 | 20231026 | 161700 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 185 | 20231026 | 161600 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 186 | 20231026 | 161500 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 187 | 20231026 | 161400 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 188 | 20231026 | 161300 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 189 | 20231026 | 161200 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 190 | 20231026 | 161100 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 191 | 20231026 | 161000 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 192 | 20231026 | 160900 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 193 | 20231026 | 160800 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 194 | 20231026 | 160700 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 195 | 20231026 | 160600 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 196 | 20231026 | 160500 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 197 | 20231026 | 160400 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 198 | 20231026 | 160300 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 199 | 20231026 | 160200 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 200 | 20231026 | 160100 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 201 | 20231026 | 160000 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 202 | 20231026 | 155900 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 203 | 20231026 | 155800 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 204 | 20231026 | 155700 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 205 | 20231026 | 155600 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 206 | 20231026 | 155500 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 207 | 20231026 | 155400 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 208 | 20231026 | 155300 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 209 | 20231026 | 155200 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 210 | 20231026 | 155100 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 211 | 20231026 | 155000 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 212 | 20231026 | 154900 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 3723 |
| 213 | 20231026 | 154800 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 214 | 20231026 | 154700 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 215 | 20231026 | 154600 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 216 | 20231026 | 154500 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 217 | 20231026 | 154400 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 218 | 20231026 | 154300 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 219 | 20231026 | 154200 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 220 | 20231026 | 154100 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 221 | 20231026 | 154000 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 222 | 20231026 | 153900 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 223 | 20231026 | 153800 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 224 | 20231026 | 153700 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 225 | 20231026 | 153600 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 226 | 20231026 | 153500 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 227 | 20231026 | 153400 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 228 | 20231026 | 153300 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 229 | 20231026 | 153200 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 230 | 20231026 | 153100 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 0 |
| 231 | 20231026 | 153000 | 2165927630 | 12030 | 12030 | 12030 | 12030 | 3723 |
| 232 | 20231026 | 152900 | 2121139940 | 12030 | 12030 | 12030 | 12030 | 0 |
| 233 | 20231026 | 152800 | 2121139940 | 12030 | 12030 | 12030 | 12030 | 0 |
| 234 | 20231026 | 152700 | 2121139940 | 12030 | 12030 | 12030 | 12030 | 0 |
| 235 | 20231026 | 152600 | 2121139940 | 12030 | 12030 | 12030 | 12030 | 0 |
| 236 | 20231026 | 152500 | 2121139940 | 12030 | 12030 | 12030 | 12030 | 0 |
| 237 | 20231026 | 152400 | 2121139940 | 12030 | 12030 | 12030 | 12030 | 0 |
| 238 | 20231026 | 152300 | 2121139940 | 12030 | 12030 | 12030 | 12030 | 0 |
| 239 | 20231026 | 152200 | 2121139940 | 12030 | 12030 | 12030 | 12030 | 0 |
| 240 | 20231026 | 152100 | 2121139940 | 12030 | 12030 | 12030 | 12030 | 0 |
| 241 | 20231026 | 152000 | 2121139940 | 12030 | 12030 | 12030 | 12030 | 0 |
| 242 | 20231026 | 151900 | 2121139940 | 12030 | 12040 | 12050 | 11990 | 572 |
| 243 | 20231026 | 151800 | 2114255930 | 12050 | 11990 | 12050 | 11990 | 1114 |
| 244 | 20231026 | 151700 | 2100877710 | 11970 | 11970 | 11990 | 11970 | 62 |
| 245 | 20231026 | 151600 | 2100134860 | 11980 | 11970 | 11980 | 11960 | 247 |
| 246 | 20231026 | 151500 | 2097178340 | 11990 | 11940 | 11990 | 11940 | 307 |
| 247 | 20231026 | 151400 | 2093503790 | 11960 | 11940 | 11960 | 11940 | 10 |
| 248 | 20231026 | 151300 | 2093384370 | 11940 | 11940 | 11950 | 11940 | 171 |
| 249 | 20231026 | 151200 | 2091342130 | 11960 | 11920 | 11960 | 11920 | 85 |
| 250 | 20231026 | 151100 | 2090326430 | 11920 | 11940 | 11940 | 11920 | 15 |
| 251 | 20231026 | 151000 | 2090147590 | 11960 | 11950 | 11960 | 11920 | 32 |
| 252 | 20231026 | 150900 | 2089765360 | 11950 | 11910 | 11950 | 11910 | 351 |
| 253 | 20231026 | 150800 | 2085582950 | 11920 | 11960 | 11960 | 11920 | 435 |
| 254 | 20231026 | 150700 | 2080388760 | 11960 | 11950 | 11970 | 11950 | 227 |
| 255 | 20231026 | 150600 | 2077673270 | 11960 | 11960 | 11960 | 11960 | 81 |
| 256 | 20231026 | 150500 | 2076704510 | 11960 | 11970 | 11970 | 11950 | 529 |
| 257 | 20231026 | 150400 | 2070377690 | 11970 | 11970 | 11970 | 11960 | 360 |
| 258 | 20231026 | 150300 | 2066068510 | 11980 | 11960 | 11990 | 11960 | 207 |
| 259 | 20231026 | 150200 | 2063592060 | 11960 | 11970 | 11970 | 11960 | 618 |
| 260 | 20231026 | 150100 | 2056195780 | 11990 | 11980 | 11990 | 11960 | 669 |
| 261 | 20231026 | 150000 | 2048187580 | 12000 | 11980 | 12000 | 11980 | 215 |
| 262 | 20231026 | 145900 | 2045609850 | 12000 | 12000 | 12000 | 12000 | 531 |
| 263 | 20231026 | 145800 | 2039237850 | 12000 | 12000 | 12000 | 12000 | 225 |
| 264 | 20231026 | 145700 | 2036537850 | 12040 | 12040 | 12040 | 12040 | 259 |
| 265 | 20231026 | 145600 | 2033419490 | 12040 | 12000 | 12040 | 12000 | 105 |
| 266 | 20231026 | 145500 | 2032156370 | 12040 | 12040 | 12040 | 12040 | 0 |
| 267 | 20231026 | 145400 | 2032156370 | 12040 | 12040 | 12040 | 12040 | 2 |
| 268 | 20231026 | 145300 | 2032132290 | 12050 | 12050 | 12050 | 12050 | 53 |
| 269 | 20231026 | 145200 | 2031493640 | 12000 | 12000 | 12000 | 12000 | 78 |
| 270 | 20231026 | 145100 | 2030557640 | 11980 | 12060 | 12070 | 11980 | 1371 |
| 271 | 20231026 | 145000 | 2014026760 | 12060 | 12010 | 12060 | 12010 | 1399 |
| 272 | 20231026 | 144900 | 1997163720 | 12030 | 12000 | 12030 | 12000 | 363 |
| 273 | 20231026 | 144800 | 1992801760 | 11970 | 11970 | 12000 | 11970 | 4 |
| 274 | 20231026 | 144700 | 1992753850 | 11980 | 11990 | 11990 | 11980 | 78 |
| 275 | 20231026 | 144600 | 1991819360 | 11980 | 11990 | 11990 | 11980 | 25 |
| 276 | 20231026 | 144500 | 1991519710 | 11970 | 11940 | 11970 | 11940 | 361 |
| 277 | 20231026 | 144400 | 1987201660 | 11940 | 11970 | 11970 | 11940 | 143 |
| 278 | 20231026 | 144300 | 1985492570 | 11970 | 12010 | 12010 | 11960 | 2421 |
| 279 | 20231026 | 144200 | 1956419030 | 12010 | 12010 | 12030 | 12010 | 172 |
| 280 | 20231026 | 144100 | 1954352560 | 12020 | 12010 | 12020 | 12010 | 31 |
| 281 | 20231026 | 144000 | 1953980240 | 12020 | 12020 | 12020 | 12020 | 260 |
| 282 | 20231026 | 143900 | 1950855040 | 12020 | 12020 | 12020 | 12020 | 375 |
| 283 | 20231026 | 143800 | 1946347540 | 12020 | 12030 | 12030 | 12020 | 344 |
| 284 | 20231026 | 143700 | 1942212160 | 12030 | 12020 | 12030 | 12020 | 189 |
| 285 | 20231026 | 143600 | 1939938780 | 12030 | 12000 | 12030 | 12000 | 684 |
| 286 | 20231026 | 143500 | 1931719230 | 12000 | 11970 | 12000 | 11970 | 564 |
| 287 | 20231026 | 143400 | 1924953890 | 11970 | 11980 | 12010 | 11970 | 79 |
| 288 | 20231026 | 143300 | 1924008100 | 11980 | 12020 | 12020 | 11970 | 925 |
| 289 | 20231026 | 143200 | 1912926590 | 11990 | 12030 | 12030 | 11990 | 899 |
| 290 | 20231026 | 143100 | 1902143770 | 12040 | 12050 | 12050 | 12040 | 633 |
| 291 | 20231026 | 143000 | 1894521140 | 12050 | 12030 | 12050 | 12000 | 1433 |
| 292 | 20231026 | 142900 | 1877278870 | 12060 | 11990 | 12060 | 11990 | 3241 |
| 293 | 20231026 | 142800 | 1838250440 | 11990 | 11960 | 11990 | 11960 | 329 |
| 294 | 20231026 | 142700 | 1834308660 | 11960 | 11970 | 11970 | 11960 | 247 |
| 295 | 20231026 | 142600 | 1831353340 | 11980 | 11940 | 11980 | 11940 | 353 |
| 296 | 20231026 | 142500 | 1827132390 | 11950 | 11950 | 11950 | 11950 | 144 |
| 297 | 20231026 | 142400 | 1825411590 | 11950 | 11950 | 11950 | 11940 | 64 |
| 298 | 20231026 | 142300 | 1824647100 | 11950 | 11940 | 11950 | 11940 | 100 |
| 299 | 20231026 | 142200 | 1823453060 | 11950 | 11940 | 11950 | 11940 | 279 |
| 300 | 20231026 | 142100 | 1820120770 | 11950 | 11900 | 11950 | 11900 | 949 |
| 301 | 20231026 | 142000 | 1808789890 | 11900 | 11900 | 11900 | 11900 | 0 |
| 302 | 20231026 | 141900 | 1808789890 | 11900 | 11900 | 11900 | 11900 | 0 |
| 303 | 20231026 | 141800 | 1808789890 | 11900 | 11900 | 11900 | 11900 | 1 |
| 304 | 20231026 | 141700 | 1808777990 | 11900 | 11900 | 11900 | 11900 | 1 |
| 305 | 20231026 | 141600 | 1808766090 | 11860 | 11910 | 11910 | 11860 | 242 |
| 306 | 20231026 | 141500 | 1805887370 | 11900 | 11940 | 11940 | 11900 | 205 |
| 307 | 20231026 | 141400 | 1803447830 | 11910 | 11910 | 11910 | 11910 | 6 |
| 308 | 20231026 | 141300 | 1803376370 | 11950 | 11940 | 11950 | 11930 | 45 |
| 309 | 20231026 | 141200 | 1802839010 | 11900 | 11900 | 11900 | 11900 | 214 |
| 310 | 20231026 | 141100 | 1800292410 | 11950 | 11950 | 11950 | 11950 | 0 |
| 311 | 20231026 | 141000 | 1800292410 | 11950 | 11930 | 11950 | 11930 | 50 |
| 312 | 20231026 | 140900 | 1799695110 | 11950 | 11900 | 11950 | 11900 | 100 |
| 313 | 20231026 | 140800 | 1798501730 | 11900 | 11900 | 11900 | 11900 | 1 |
| 314 | 20231026 | 140700 | 1798489830 | 11910 | 11890 | 11910 | 11890 | 225 |
| 315 | 20231026 | 140600 | 1795812760 | 11900 | 11900 | 11900 | 11900 | 0 |
| 316 | 20231026 | 140500 | 1795812760 | 11900 | 11820 | 11900 | 11820 | 642 |
| 317 | 20231026 | 140400 | 1788215840 | 11810 | 11820 | 11820 | 11810 | 583 |
| 318 | 20231026 | 140300 | 1781326360 | 11820 | 11820 | 11820 | 11820 | 1 |
| 319 | 20231026 | 140200 | 1781314540 | 11860 | 11860 | 11860 | 11860 | 0 |
| 320 | 20231026 | 140100 | 1781314540 | 11860 | 11860 | 11860 | 11860 | 0 |
| 321 | 20231026 | 140000 | 1781314540 | 11860 | 11860 | 11860 | 11860 | 0 |
| 322 | 20231026 | 135900 | 1781314540 | 11860 | 11820 | 11860 | 11810 | 15 |
| 323 | 20231026 | 135800 | 1781137330 | 11860 | 11790 | 11860 | 11790 | 27 |
| 324 | 20231026 | 135700 | 1780818860 | 11790 | 11810 | 11810 | 11790 | 538 |
| 325 | 20231026 | 135600 | 1774470520 | 11860 | 11800 | 11860 | 11800 | 2 |
| 326 | 20231026 | 135500 | 1774446860 | 11790 | 11790 | 11790 | 11790 | 30 |
| 327 | 20231026 | 135400 | 1774093160 | 11790 | 11860 | 11860 | 11790 | 42 |
| 328 | 20231026 | 135300 | 1773597820 | 11790 | 11800 | 11800 | 11790 | 114 |
| 329 | 20231026 | 135200 | 1772252650 | 11800 | 11820 | 11820 | 11800 | 284 |
| 330 | 20231026 | 135100 | 1768896530 | 11820 | 11830 | 11830 | 11820 | 519 |
| 331 | 20231026 | 135000 | 1762759010 | 11860 | 11830 | 11860 | 11830 | 2 |
| 332 | 20231026 | 134900 | 1762735320 | 11830 | 11830 | 11830 | 11830 | 1 |
| 333 | 20231026 | 134800 | 1762723490 | 11860 | 11860 | 11860 | 11860 | 0 |
| 334 | 20231026 | 134700 | 1762723490 | 11860 | 11860 | 11860 | 11860 | 1 |
| 335 | 20231026 | 134600 | 1762711630 | 11820 | 11820 | 11820 | 11820 | 0 |
| 336 | 20231026 | 134500 | 1762711630 | 11820 | 11820 | 11820 | 11820 | 0 |
| 337 | 20231026 | 134400 | 1762711630 | 11820 | 11820 | 11820 | 11820 | 0 |
| 338 | 20231026 | 134300 | 1762711630 | 11820 | 11860 | 11860 | 11820 | 212 |
| 339 | 20231026 | 134200 | 1760205750 | 11830 | 11830 | 11830 | 11830 | 538 |
| 340 | 20231026 | 134100 | 1753841210 | 11830 | 11850 | 11850 | 11830 | 368 |
| 341 | 20231026 | 134000 | 1749485300 | 11850 | 11870 | 11880 | 11850 | 805 |
| 342 | 20231026 | 133900 | 1739945300 | 11860 | 11860 | 11860 | 11860 | 1 |
| 343 | 20231026 | 133800 | 1739933440 | 11850 | 11850 | 11850 | 11850 | 0 |
| 344 | 20231026 | 133700 | 1739933440 | 11850 | 11850 | 11850 | 11850 | 10 |
| 345 | 20231026 | 133600 | 1739814940 | 11850 | 11850 | 11850 | 11850 | 11 |
| 346 | 20231026 | 133500 | 1739684590 | 11850 | 11870 | 11870 | 11850 | 272 |
| 347 | 20231026 | 133400 | 1736458310 | 11870 | 11870 | 11870 | 11870 | 46 |
| 348 | 20231026 | 133300 | 1735912290 | 11880 | 11880 | 11880 | 11880 | 24 |
| 349 | 20231026 | 133200 | 1735627170 | 11880 | 11880 | 11880 | 11850 | 105 |
| 350 | 20231026 | 133100 | 1734379940 | 11880 | 11880 | 11880 | 11860 | 109 |
| 351 | 20231026 | 133000 | 1733085870 | 11880 | 11880 | 11880 | 11880 | 0 |
| 352 | 20231026 | 132900 | 1733085870 | 11880 | 11880 | 11880 | 11880 | 0 |
| 353 | 20231026 | 132800 | 1733085870 | 11880 | 11880 | 11880 | 11880 | 0 |
| 354 | 20231026 | 132700 | 1733085870 | 11880 | 11880 | 11880 | 11880 | 361 |
| 355 | 20231026 | 132600 | 1728797190 | 11860 | 11870 | 11870 | 11860 | 400 |
| 356 | 20231026 | 132500 | 1724053140 | 11860 | 11860 | 11860 | 11860 | 0 |
| 357 | 20231026 | 132400 | 1724053140 | 11860 | 11860 | 11860 | 11860 | 640 |
| 358 | 20231026 | 132300 | 1716462740 | 11860 | 11870 | 11890 | 11860 | 9 |
| 359 | 20231026 | 132200 | 1716355790 | 11890 | 11890 | 11890 | 11890 | 0 |
| 360 | 20231026 | 132100 | 1716355790 | 11890 | 11890 | 11890 | 11890 | 1 |
| 361 | 20231026 | 132000 | 1716343900 | 11850 | 11890 | 11890 | 11850 | 2 |
| 362 | 20231026 | 131900 | 1716320160 | 11890 | 11890 | 11890 | 11890 | 0 |
| 363 | 20231026 | 131800 | 1716320160 | 11890 | 11890 | 11890 | 11890 | 9 |
| 364 | 20231026 | 131700 | 1716213150 | 11870 | 11830 | 11870 | 11830 | 245 |
| 365 | 20231026 | 131600 | 1713309760 | 11830 | 11830 | 11840 | 11830 | 253 |
| 366 | 20231026 | 131500 | 1710315770 | 11830 | 11840 | 11840 | 11830 | 312 |
| 367 | 20231026 | 131400 | 1706623320 | 11840 | 11840 | 11840 | 11840 | 440 |
| 368 | 20231026 | 131300 | 1701413720 | 11850 | 11850 | 11850 | 11850 | 0 |
| 369 | 20231026 | 131200 | 1701413720 | 11850 | 11850 | 11850 | 11850 | 0 |
| 370 | 20231026 | 131100 | 1701413720 | 11850 | 11850 | 11850 | 11850 | 1 |
| 371 | 20231026 | 131000 | 1701401870 | 11830 | 11830 | 11830 | 11830 | 6 |
| 372 | 20231026 | 130900 | 1701330890 | 11830 | 11830 | 11830 | 11830 | 11 |
| 373 | 20231026 | 130800 | 1701200760 | 11840 | 11840 | 11840 | 11840 | 82 |
| 374 | 20231026 | 130700 | 1700229880 | 11850 | 11850 | 11850 | 11850 | 209 |
| 375 | 20231026 | 130600 | 1697753230 | 11850 | 11850 | 11850 | 11850 | 0 |
| 376 | 20231026 | 130500 | 1697753230 | 11850 | 11860 | 11860 | 11850 | 5 |
| 377 | 20231026 | 130400 | 1697693960 | 11860 | 11850 | 11860 | 11850 | 89 |
| 378 | 20231026 | 130300 | 1696638580 | 11840 | 11840 | 11840 | 11840 | 1 |
| 379 | 20231026 | 130200 | 1696626740 | 11820 | 11820 | 11820 | 11820 | 0 |
| 380 | 20231026 | 130100 | 1696626740 | 11820 | 11820 | 11820 | 11820 | 0 |
| 381 | 20231026 | 130000 | 1696626740 | 11820 | 11820 | 11820 | 11820 | 1 |
| 382 | 20231026 | 125900 | 1696614920 | 11790 | 11810 | 11810 | 11790 | 68 |
| 383 | 20231026 | 125800 | 1695812340 | 11780 | 11780 | 11780 | 11780 | 0 |
| 384 | 20231026 | 125700 | 1695812340 | 11780 | 11780 | 11780 | 11780 | 0 |
| 385 | 20231026 | 125600 | 1695812340 | 11780 | 11780 | 11780 | 11780 | 0 |
| 386 | 20231026 | 125500 | 1695812340 | 11780 | 11780 | 11780 | 11770 | 51 |
| 387 | 20231026 | 125400 | 1695211960 | 11780 | 11780 | 11780 | 11780 | 60 |
| 388 | 20231026 | 125300 | 1694505160 | 11780 | 11780 | 11780 | 11780 | 9 |
| 389 | 20231026 | 125200 | 1694399140 | 11760 | 11760 | 11760 | 11760 | 0 |
| 390 | 20231026 | 125100 | 1694399140 | 11760 | 11770 | 11780 | 11760 | 319 |
| 391 | 20231026 | 125000 | 1690646700 | 11790 | 11810 | 11810 | 11790 | 77 |
| 392 | 20231026 | 124900 | 1689737690 | 11820 | 11800 | 11820 | 11800 | 242 |
| 393 | 20231026 | 124800 | 1686879800 | 11810 | 11800 | 11810 | 11800 | 82 |
| 394 | 20231026 | 124700 | 1685911820 | 11800 | 11800 | 11800 | 11800 | 66 |
| 395 | 20231026 | 124600 | 1685133020 | 11800 | 11820 | 11820 | 11800 | 35 |
| 396 | 20231026 | 124500 | 1684720000 | 11800 | 11820 | 11820 | 11800 | 698 |
| 397 | 20231026 | 124400 | 1676470460 | 11820 | 11860 | 11860 | 11820 | 233 |
| 398 | 20231026 | 124300 | 1673713930 | 11860 | 11880 | 11880 | 11860 | 417 |
| 399 | 20231026 | 124200 | 1668763240 | 11890 | 11900 | 11900 | 11890 | 201 |
| 400 | 20231026 | 124100 | 1666371550 | 11900 | 11900 | 11900 | 11900 | 2 |
| 401 | 20231026 | 124000 | 1666347750 | 11900 | 11910 | 11910 | 11900 | 264 |
| 402 | 20231026 | 123900 | 1663204650 | 11900 | 12000 | 12000 | 11900 | 119 |
| 403 | 20231026 | 123800 | 1661788050 | 12000 | 12000 | 12000 | 11870 | 79 |
| 404 | 20231026 | 123700 | 1660844840 | 12030 | 11810 | 12030 | 11810 | 1027 |
| 405 | 20231026 | 123600 | 1648624440 | 11800 | 11800 | 11800 | 11800 | 208 |
| 406 | 20231026 | 123500 | 1646170040 | 11800 | 11800 | 11800 | 11800 | 0 |
| 407 | 20231026 | 123400 | 1646170040 | 11800 | 11780 | 11800 | 11780 | 47 |
| 408 | 20231026 | 123300 | 1645615540 | 11780 | 11780 | 11780 | 11770 | 75 |
| 409 | 20231026 | 123200 | 1644732190 | 11780 | 11790 | 11790 | 11780 | 66 |
| 410 | 20231026 | 123100 | 1643954640 | 11790 | 11790 | 11790 | 11790 | 31 |
| 411 | 20231026 | 123000 | 1643589150 | 11790 | 11740 | 11790 | 11740 | 459 |
| 412 | 20231026 | 122900 | 1638186910 | 11750 | 11750 | 11750 | 11750 | 361 |
| 413 | 20231026 | 122800 | 1633945160 | 11760 | 11760 | 11760 | 11760 | 280 |
| 414 | 20231026 | 122700 | 1630652360 | 11780 | 11760 | 11790 | 11760 | 224 |
| 415 | 20231026 | 122600 | 1628017990 | 11760 | 11800 | 11800 | 11750 | 2219 |
| 416 | 20231026 | 122500 | 1601844090 | 11800 | 11820 | 11820 | 11800 | 951 |
| 417 | 20231026 | 122400 | 1590610470 | 11820 | 11830 | 11830 | 11820 | 217 |
| 418 | 20231026 | 122300 | 1588043500 | 11830 | 11860 | 11860 | 11830 | 41 |
| 419 | 20231026 | 122200 | 1587558170 | 11850 | 11850 | 11850 | 11850 | 1 |
| 420 | 20231026 | 122100 | 1587546320 | 11840 | 11840 | 11840 | 11840 | 95 |
| 421 | 20231026 | 122000 | 1586421520 | 11840 | 11840 | 11840 | 11840 | 20 |
| 422 | 20231026 | 121900 | 1586184720 | 11850 | 11850 | 11850 | 11850 | 0 |
| 423 | 20231026 | 121800 | 1586184720 | 11850 | 11850 | 11850 | 11850 | 1 |
| 424 | 20231026 | 121700 | 1586172870 | 11830 | 11850 | 11850 | 11830 | 1038 |
| 425 | 20231026 | 121600 | 1573889480 | 11860 | 11840 | 11860 | 11840 | 6 |
| 426 | 20231026 | 121500 | 1573818340 | 11830 | 11830 | 11830 | 11830 | 29 |
| 427 | 20231026 | 121400 | 1573475270 | 11830 | 11830 | 11830 | 11830 | 222 |
| 428 | 20231026 | 121300 | 1570849010 | 11860 | 11860 | 11860 | 11860 | 25 |
| 429 | 20231026 | 121200 | 1570552510 | 11830 | 11870 | 11870 | 11830 | 153 |
| 430 | 20231026 | 121100 | 1568738810 | 11870 | 11870 | 11870 | 11870 | 1 |
| 431 | 20231026 | 121000 | 1568726940 | 11870 | 11830 | 11870 | 11830 | 662 |
| 432 | 20231026 | 120900 | 1560869040 | 11830 | 11860 | 11860 | 11830 | 407 |
| 433 | 20231026 | 120800 | 1556049020 | 11860 | 11870 | 11870 | 11860 | 120 |
| 434 | 20231026 | 120700 | 1554625720 | 11870 | 11870 | 11870 | 11860 | 60 |
| 435 | 20231026 | 120600 | 1553913960 | 11870 | 11880 | 11930 | 11870 | 49 |
| 436 | 20231026 | 120500 | 1553331800 | 11880 | 11880 | 11880 | 11880 | 1 |
| 437 | 20231026 | 120400 | 1553319920 | 11860 | 11860 | 11860 | 11860 | 151 |
| 438 | 20231026 | 120300 | 1551529060 | 11850 | 11850 | 11850 | 11850 | 9 |
| 439 | 20231026 | 120200 | 1551422410 | 11840 | 11850 | 11850 | 11840 | 32 |
| 440 | 20231026 | 120100 | 1551043490 | 11850 | 11850 | 11850 | 11850 | 1 |
| 441 | 20231026 | 120000 | 1551031640 | 11840 | 11830 | 11850 | 11830 | 15 |
| 442 | 20231026 | 115900 | 1550854060 | 11830 | 11830 | 11830 | 11830 | 14 |
| 443 | 20231026 | 115800 | 1550688440 | 11830 | 11820 | 11830 | 11820 | 30 |
| 444 | 20231026 | 115700 | 1550333690 | 11820 | 11810 | 11820 | 11810 | 84 |
| 445 | 20231026 | 115600 | 1549340870 | 11820 | 11860 | 11860 | 11810 | 1501 |
| 446 | 20231026 | 115500 | 1531586450 | 11860 | 11860 | 11880 | 11860 | 77 |
| 447 | 20231026 | 115400 | 1530673210 | 11880 | 11870 | 11880 | 11860 | 37 |
| 448 | 20231026 | 115300 | 1530234150 | 11870 | 11870 | 11870 | 11870 | 68 |
| 449 | 20231026 | 115200 | 1529426990 | 11870 | 11880 | 11880 | 11870 | 543 |
| 450 | 20231026 | 115100 | 1522976270 | 11880 | 11880 | 11880 | 11880 | 41 |
| 451 | 20231026 | 115000 | 1522489190 | 11880 | 11890 | 11890 | 11880 | 222 |
| 452 | 20231026 | 114900 | 1519851730 | 11880 | 11880 | 11890 | 11880 | 15 |
| 453 | 20231026 | 114800 | 1519673500 | 11890 | 11910 | 11910 | 11890 | 638 |
| 454 | 20231026 | 114700 | 1512082040 | 11900 | 11900 | 11900 | 11900 | 12 |
| 455 | 20231026 | 114600 | 1511939240 | 11900 | 11910 | 11910 | 11900 | 146 |
| 456 | 20231026 | 114500 | 1510201670 | 11910 | 11910 | 11910 | 11910 | 10 |
| 457 | 20231026 | 114400 | 1510082570 | 11910 | 11890 | 11910 | 11890 | 49 |
| 458 | 20231026 | 114300 | 1509499940 | 11890 | 11920 | 11920 | 11890 | 1347 |
| 459 | 20231026 | 114200 | 1493468550 | 11930 | 11930 | 11930 | 11930 | 201 |
| 460 | 20231026 | 114100 | 1491070620 | 11930 | 11940 | 11940 | 11930 | 22 |
| 461 | 20231026 | 114000 | 1490808110 | 11940 | 11950 | 11950 | 11930 | 447 |
| 462 | 20231026 | 113900 | 1485470590 | 11960 | 11960 | 11960 | 11960 | 309 |
| 463 | 20231026 | 113800 | 1481774950 | 11960 | 11960 | 11970 | 11960 | 155 |
| 464 | 20231026 | 113700 | 1479920930 | 11960 | 11980 | 11980 | 11960 | 387 |
| 465 | 20231026 | 113600 | 1475290330 | 11980 | 11980 | 11980 | 11980 | 100 |
| 466 | 20231026 | 113500 | 1474092330 | 11980 | 12020 | 12020 | 11980 | 2899 |
| 467 | 20231026 | 113400 | 1439253210 | 12020 | 12020 | 12030 | 12020 | 821 |
| 468 | 20231026 | 113300 | 1429384690 | 12020 | 12040 | 12040 | 12020 | 19 |
| 469 | 20231026 | 113200 | 1429156020 | 12040 | 12040 | 12040 | 12040 | 11 |
| 470 | 20231026 | 113100 | 1429023580 | 12100 | 12090 | 12100 | 12090 | 111 |
| 471 | 20231026 | 113000 | 1427681500 | 12030 | 12030 | 12100 | 12030 | 71 |
| 472 | 20231026 | 112900 | 1426824720 | 12030 | 12030 | 12030 | 12030 | 8 |
| 473 | 20231026 | 112800 | 1426728480 | 12060 | 12060 | 12060 | 12060 | 1 |
| 474 | 20231026 | 112700 | 1426716420 | 12040 | 12140 | 12140 | 12040 | 33 |
| 475 | 20231026 | 112600 | 1426316650 | 12150 | 12020 | 12150 | 12020 | 196 |
| 476 | 20231026 | 112500 | 1423936590 | 12030 | 12030 | 12030 | 12030 | 1 |
| 477 | 20231026 | 112400 | 1423924560 | 12010 | 12020 | 12020 | 12010 | 310 |
| 478 | 20231026 | 112300 | 1420200790 | 12020 | 12040 | 12040 | 12020 | 1172 |
| 479 | 20231026 | 112200 | 1406101620 | 12040 | 12040 | 12040 | 12040 | 20 |
| 480 | 20231026 | 112100 | 1405860820 | 12040 | 12040 | 12040 | 12040 | 0 |
| 481 | 20231026 | 112000 | 1405860820 | 12040 | 12050 | 12050 | 12040 | 158 |
| 482 | 20231026 | 111900 | 1403957850 | 12070 | 12070 | 12070 | 12060 | 221 |
| 483 | 20231026 | 111800 | 1401290480 | 12070 | 12080 | 12100 | 12070 | 492 |
| 484 | 20231026 | 111700 | 1395350150 | 12100 | 12100 | 12100 | 12100 | 380 |
| 485 | 20231026 | 111600 | 1390752150 | 12080 | 12100 | 12100 | 12080 | 730 |
| 486 | 20231026 | 111500 | 1381921450 | 12100 | 12110 | 12110 | 12100 | 110 |
| 487 | 20231026 | 111400 | 1380590010 | 12120 | 12100 | 12120 | 12100 | 194 |
| 488 | 20231026 | 111300 | 1378240540 | 12100 | 12100 | 12100 | 12100 | 95 |
| 489 | 20231026 | 111200 | 1377091040 | 12100 | 12100 | 12100 | 12100 | 117 |
| 490 | 20231026 | 111100 | 1375675340 | 12110 | 12110 | 12120 | 12110 | 345 |
| 491 | 20231026 | 111000 | 1371495250 | 12110 | 12130 | 12130 | 12110 | 278 |
| 492 | 20231026 | 110900 | 1368125860 | 12140 | 12150 | 12150 | 12110 | 540 |
| 493 | 20231026 | 110800 | 1361574110 | 12150 | 12140 | 12160 | 12140 | 327 |
| 494 | 20231026 | 110700 | 1357603280 | 12150 | 12170 | 12170 | 12130 | 518 |
| 495 | 20231026 | 110600 | 1351304220 | 12160 | 12130 | 12160 | 12120 | 910 |
| 496 | 20231026 | 110500 | 1340265080 | 12130 | 12110 | 12170 | 12110 | 428 |
| 497 | 20231026 | 110400 | 1335063690 | 12090 | 12090 | 12090 | 12090 | 0 |
| 498 | 20231026 | 110300 | 1335063690 | 12090 | 12090 | 12090 | 12090 | 21 |
| 499 | 20231026 | 110200 | 1334809800 | 12090 | 12080 | 12090 | 12080 | 42 |
| 500 | 20231026 | 110100 | 1334302170 | 12080 | 12080 | 12080 | 12080 | 54 |
| 501 | 20231026 | 110000 | 1333649850 | 12080 | 12040 | 12080 | 12040 | 75 |
| 502 | 20231026 | 105900 | 1332746120 | 12040 | 12040 | 12040 | 12040 | 14 |
| 503 | 20231026 | 105800 | 1332577560 | 12030 | 12030 | 12030 | 12030 | 151 |
| 504 | 20231026 | 105700 | 1330761030 | 12020 | 12050 | 12070 | 12020 | 959 |
| 505 | 20231026 | 105600 | 1319217650 | 12050 | 12070 | 12080 | 12050 | 273 |
| 506 | 20231026 | 105500 | 1315923580 | 12090 | 12080 | 12090 | 12070 | 176 |
| 507 | 20231026 | 105400 | 1313798800 | 12080 | 12080 | 12080 | 12070 | 85 |
| 508 | 20231026 | 105300 | 1312772750 | 12080 | 12090 | 12090 | 12070 | 1188 |
| 509 | 20231026 | 105200 | 1298420410 | 12100 | 12140 | 12140 | 12090 | 322 |
| 510 | 20231026 | 105100 | 1294523600 | 12150 | 12150 | 12150 | 12080 | 414 |
| 511 | 20231026 | 105000 | 1289515490 | 12120 | 12120 | 12120 | 12120 | 97 |
| 512 | 20231026 | 104900 | 1288339850 | 12160 | 12160 | 12160 | 12160 | 18 |
| 513 | 20231026 | 104800 | 1288120970 | 12180 | 12260 | 12260 | 12090 | 578 |
| 514 | 20231026 | 104700 | 1281098810 | 12280 | 12240 | 12280 | 12190 | 4552 |
| 515 | 20231026 | 104600 | 1225334940 | 12250 | 12090 | 12250 | 12090 | 3269 |
| 516 | 20231026 | 104500 | 1185491190 | 12110 | 12080 | 12110 | 12070 | 125 |
| 517 | 20231026 | 104400 | 1183980400 | 12070 | 12070 | 12070 | 12070 | 0 |
| 518 | 20231026 | 104300 | 1183980400 | 12070 | 12070 | 12070 | 12070 | 0 |
| 519 | 20231026 | 104200 | 1183980400 | 12070 | 12060 | 12070 | 12060 | 121 |
| 520 | 20231026 | 104100 | 1182521110 | 12050 | 12050 | 12050 | 12050 | 8 |
| 521 | 20231026 | 104000 | 1182424710 | 12050 | 12080 | 12080 | 12050 | 58 |
| 522 | 20231026 | 103900 | 1181724240 | 12080 | 12100 | 12100 | 12080 | 178 |
| 523 | 20231026 | 103800 | 1179570720 | 12080 | 12060 | 12080 | 12060 | 1035 |
| 524 | 20231026 | 103700 | 1167082310 | 12070 | 12080 | 12080 | 12070 | 280 |
| 525 | 20231026 | 103600 | 1163702210 | 12100 | 12030 | 12100 | 12030 | 763 |
| 526 | 20231026 | 103500 | 1154493140 | 12040 | 12000 | 12040 | 12000 | 232 |
| 527 | 20231026 | 103400 | 1151703680 | 12000 | 11970 | 12000 | 11970 | 218 |
| 528 | 20231026 | 103300 | 1149090680 | 11970 | 11980 | 11980 | 11950 | 115 |
| 529 | 20231026 | 103200 | 1147715350 | 11990 | 11990 | 11990 | 11990 | 60 |
| 530 | 20231026 | 103100 | 1146995950 | 11990 | 11990 | 11990 | 11990 | 60 |
| 531 | 20231026 | 103000 | 1146276550 | 11990 | 11970 | 11990 | 11970 | 125 |
| 532 | 20231026 | 102900 | 1144778030 | 11970 | 11960 | 11980 | 11960 | 201 |
| 533 | 20231026 | 102800 | 1142370660 | 11980 | 11980 | 11980 | 11980 | 1 |
| 534 | 20231026 | 102700 | 1142358680 | 11990 | 11940 | 11990 | 11940 | 111 |
| 535 | 20231026 | 102600 | 1141029560 | 11940 | 11940 | 11940 | 11940 | 31 |
| 536 | 20231026 | 102500 | 1140659420 | 11940 | 11940 | 11940 | 11940 | 50 |
| 537 | 20231026 | 102400 | 1140062420 | 11940 | 11910 | 11940 | 11910 | 808 |
| 538 | 20231026 | 102300 | 1130415060 | 11910 | 11890 | 11910 | 11890 | 105 |
| 539 | 20231026 | 102200 | 1129165630 | 11880 | 11880 | 11880 | 11880 | 10 |
| 540 | 20231026 | 102100 | 1129046830 | 11880 | 11860 | 11880 | 11860 | 288 |
| 541 | 20231026 | 102000 | 1125625500 | 11860 | 11860 | 11860 | 11860 | 1 |
| 542 | 20231026 | 101900 | 1125613640 | 11860 | 11860 | 11860 | 11860 | 188 |
| 543 | 20231026 | 101800 | 1123383960 | 11860 | 11870 | 11870 | 11850 | 1019 |
| 544 | 20231026 | 101700 | 1111297960 | 11870 | 11880 | 11910 | 11870 | 447 |
| 545 | 20231026 | 101600 | 1105990780 | 11890 | 11920 | 11920 | 11890 | 2815 |
| 546 | 20231026 | 101500 | 1072489990 | 11920 | 11920 | 11940 | 11920 | 273 |
| 547 | 20231026 | 101400 | 1069232830 | 11920 | 11940 | 11940 | 11920 | 274 |
| 548 | 20231026 | 101300 | 1065961470 | 11940 | 11960 | 11960 | 11940 | 18 |
| 549 | 20231026 | 101200 | 1065746530 | 11970 | 11970 | 11970 | 11970 | 0 |
| 550 | 20231026 | 101100 | 1065746530 | 11970 | 11940 | 11970 | 11930 | 511 |
| 551 | 20231026 | 101000 | 1059643360 | 11950 | 11930 | 11950 | 11930 | 75 |
| 552 | 20231026 | 100900 | 1058748050 | 11920 | 11940 | 11940 | 11920 | 678 |
| 553 | 20231026 | 100800 | 1050658090 | 11940 | 11940 | 11940 | 11940 | 56 |
| 554 | 20231026 | 100700 | 1049989450 | 11940 | 11930 | 11940 | 11930 | 266 |
| 555 | 20231026 | 100600 | 1046814580 | 11930 | 11960 | 11960 | 11920 | 128 |
| 556 | 20231026 | 100500 | 1045287430 | 11960 | 11960 | 11960 | 11930 | 242 |
| 557 | 20231026 | 100400 | 1042400310 | 11930 | 11930 | 11930 | 11930 | 649 |
| 558 | 20231026 | 100300 | 1034657740 | 11930 | 11970 | 11970 | 11930 | 91 |
| 559 | 20231026 | 100200 | 1033571310 | 11970 | 11920 | 11970 | 11920 | 56 |
| 560 | 20231026 | 100100 | 1032902790 | 11920 | 11910 | 11920 | 11910 | 439 |
| 561 | 20231026 | 100000 | 1027674290 | 11920 | 11930 | 11930 | 11920 | 123 |
| 562 | 20231026 | 095900 | 1026207000 | 11950 | 11950 | 11950 | 11950 | 0 |
| 563 | 20231026 | 095800 | 1026207000 | 11950 | 11950 | 11950 | 11930 | 294 |
| 564 | 20231026 | 095700 | 1022696650 | 11980 | 11980 | 11980 | 11980 | 60 |
| 565 | 20231026 | 095600 | 1021977850 | 12000 | 11940 | 12000 | 11940 | 3 |
| 566 | 20231026 | 095500 | 1021941910 | 11950 | 11980 | 11990 | 11950 | 355 |
| 567 | 20231026 | 095400 | 1017693390 | 11980 | 11980 | 11980 | 11980 | 19 |
| 568 | 20231026 | 095300 | 1017465770 | 12020 | 11980 | 12020 | 11960 | 401 |
| 569 | 20231026 | 095200 | 1012668710 | 12040 | 11980 | 12040 | 11980 | 136 |
| 570 | 20231026 | 095100 | 1011039370 | 12040 | 12020 | 12040 | 11960 | 54 |
| 571 | 20231026 | 095000 | 1010390560 | 11960 | 11960 | 12020 | 11960 | 1046 |
| 572 | 20231026 | 094900 | 997874060 | 11980 | 11980 | 11980 | 11980 | 125 |
| 573 | 20231026 | 094800 | 996376560 | 11930 | 11930 | 11930 | 11930 | 0 |
| 574 | 20231026 | 094700 | 996376560 | 11930 | 11920 | 11930 | 11920 | 115 |
| 575 | 20231026 | 094600 | 995005610 | 11910 | 12040 | 12060 | 11910 | 1912 |
| 576 | 20231026 | 094500 | 972100800 | 12040 | 12070 | 12070 | 12040 | 35 |
| 577 | 20231026 | 094400 | 971679130 | 12030 | 12030 | 12060 | 12020 | 432 |
| 578 | 20231026 | 094300 | 966481560 | 11980 | 11940 | 11980 | 11910 | 1060 |
| 579 | 20231026 | 094200 | 953811520 | 11940 | 11890 | 11940 | 11890 | 277 |
| 580 | 20231026 | 094100 | 950509820 | 11930 | 11930 | 11930 | 11890 | 1387 |
| 581 | 20231026 | 094000 | 933978470 | 11930 | 11950 | 11950 | 11930 | 166 |
| 582 | 20231026 | 093900 | 931995770 | 11950 | 11950 | 11960 | 11950 | 164 |
| 583 | 20231026 | 093800 | 930035280 | 11970 | 11920 | 11970 | 11920 | 248 |
| 584 | 20231026 | 093700 | 927079070 | 11920 | 11900 | 11920 | 11900 | 826 |
| 585 | 20231026 | 093600 | 917248370 | 11900 | 11970 | 11980 | 11900 | 2389 |
| 586 | 20231026 | 093500 | 888713130 | 11980 | 12060 | 12060 | 11980 | 2191 |
| 587 | 20231026 | 093400 | 862378030 | 12060 | 12210 | 12210 | 12060 | 9151 |
| 588 | 20231026 | 093300 | 751465640 | 12210 | 12220 | 12220 | 12140 | 950 |
| 589 | 20231026 | 093200 | 739874220 | 12210 | 12200 | 12220 | 12180 | 2071 |
| 590 | 20231026 | 093100 | 714592570 | 12170 | 12200 | 12200 | 12100 | 2981 |
| 591 | 20231026 | 093000 | 678419080 | 12200 | 12250 | 12270 | 12150 | 3016 |
| 592 | 20231026 | 092900 | 641591820 | 12250 | 12080 | 12250 | 12080 | 1545 |
| 593 | 20231026 | 092800 | 622769040 | 12110 | 12060 | 12110 | 12060 | 922 |
| 594 | 20231026 | 092700 | 611605780 | 12060 | 12060 | 12120 | 12030 | 579 |
| 595 | 20231026 | 092600 | 604630110 | 12060 | 12150 | 12150 | 12060 | 4231 |
| 596 | 20231026 | 092500 | 553364940 | 12140 | 12200 | 12230 | 12110 | 3320 |
| 597 | 20231026 | 092400 | 513024870 | 12240 | 12040 | 12300 | 12040 | 5077 |
| 598 | 20231026 | 092300 | 451246430 | 12040 | 12030 | 12060 | 12030 | 952 |
| 599 | 20231026 | 092200 | 439777780 | 12030 | 12000 | 12030 | 11990 | 1943 |
| 600 | 20231026 | 092100 | 416453850 | 12000 | 12010 | 12020 | 11990 | 707 |
| 601 | 20231026 | 092000 | 407972130 | 12000 | 12000 | 12020 | 12000 | 2542 |
| 602 | 20231026 | 091900 | 377464480 | 12000 | 11980 | 12010 | 11980 | 2145 |
| 603 | 20231026 | 091800 | 351736730 | 11970 | 11970 | 11970 | 11960 | 855 |
| 604 | 20231026 | 091700 | 341502400 | 11940 | 11930 | 11970 | 11930 | 1324 |
| 605 | 20231026 | 091600 | 325671640 | 11940 | 11950 | 11950 | 11920 | 892 |
| 606 | 20231026 | 091500 | 315023290 | 11950 | 11940 | 11950 | 11930 | 1522 |
| 607 | 20231026 | 091400 | 296847300 | 11940 | 11880 | 11940 | 11880 | 1395 |
| 608 | 20231026 | 091300 | 280252860 | 11880 | 11770 | 11890 | 11770 | 349 |
| 609 | 20231026 | 091200 | 276127640 | 11780 | 11700 | 11780 | 11700 | 854 |
| 610 | 20231026 | 091100 | 266123420 | 11670 | 11730 | 11730 | 11670 | 589 |
| 611 | 20231026 | 091000 | 259228820 | 11730 | 11630 | 11730 | 11620 | 1173 |
| 612 | 20231026 | 090900 | 245564070 | 11720 | 11650 | 11720 | 11630 | 2293 |
| 613 | 20231026 | 090800 | 218847330 | 11650 | 11670 | 11690 | 11650 | 858 |
| 614 | 20231026 | 090700 | 208843850 | 11670 | 11640 | 11700 | 11600 | 3238 |
| 615 | 20231026 | 090600 | 171237980 | 11650 | 11720 | 11720 | 11650 | 3101 |
| 616 | 20231026 | 090500 | 134996070 | 11730 | 11820 | 11820 | 11730 | 2581 |
| 617 | 20231026 | 090400 | 104580620 | 11820 | 11800 | 11870 | 11800 | 561 |
| 618 | 20231026 | 090300 | 97937220 | 11800 | 11750 | 11800 | 11730 | 1878 |
| 619 | 20231026 | 090200 | 75886590 | 11750 | 11800 | 11810 | 11740 | 486 |
| 620 | 20231026 | 090100 | 70169990 | 11750 | 11850 | 11850 | 11750 | 3654 |
| 621 | 20231026 | 090000 | 27186700 | 11770 | 11790 | 11800 | 11760 | 2230 |