30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 190300 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 7906 |
| 3 | 20231026 | 190200 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 4 | 20231026 | 190100 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 5 | 20231026 | 190000 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 6 | 20231026 | 185900 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 7 | 20231026 | 185800 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 8 | 20231026 | 185700 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 9 | 20231026 | 185600 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 10 | 20231026 | 185500 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 11 | 20231026 | 185400 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 12 | 20231026 | 185300 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 13 | 20231026 | 185200 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 14 | 20231026 | 185100 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 15 | 20231026 | 185000 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 16 | 20231026 | 184900 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 17 | 20231026 | 184800 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 18 | 20231026 | 184700 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 19 | 20231026 | 184600 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 20 | 20231026 | 184500 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 21 | 20231026 | 184400 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 22 | 20231026 | 184300 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 23 | 20231026 | 184200 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 24 | 20231026 | 184100 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 25 | 20231026 | 184000 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 26 | 20231026 | 183900 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 27 | 20231026 | 183800 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 28 | 20231026 | 183700 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 29 | 20231026 | 183600 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 30 | 20231026 | 183500 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 31 | 20231026 | 183400 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 32 | 20231026 | 183300 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 7906 |
| 33 | 20231026 | 183200 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 34 | 20231026 | 183100 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 35 | 20231026 | 183000 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 36 | 20231026 | 182900 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 37 | 20231026 | 182800 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 38 | 20231026 | 182700 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 39 | 20231026 | 182600 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 40 | 20231026 | 182500 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 41 | 20231026 | 182400 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 42 | 20231026 | 182300 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 43 | 20231026 | 182200 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 44 | 20231026 | 182100 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 45 | 20231026 | 182000 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 46 | 20231026 | 181900 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 47 | 20231026 | 181800 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 48 | 20231026 | 181700 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 49 | 20231026 | 181600 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 50 | 20231026 | 181500 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 51 | 20231026 | 181400 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 52 | 20231026 | 181300 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 53 | 20231026 | 181200 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 54 | 20231026 | 181100 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 55 | 20231026 | 181000 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 56 | 20231026 | 180900 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 57 | 20231026 | 180800 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 58 | 20231026 | 180700 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 59 | 20231026 | 180600 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 60 | 20231026 | 180500 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 61 | 20231026 | 180400 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 62 | 20231026 | 180300 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 7906 |
| 63 | 20231026 | 180200 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 64 | 20231026 | 180100 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 65 | 20231026 | 180000 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 66 | 20231026 | 175900 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 67 | 20231026 | 175800 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 68 | 20231026 | 175700 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 69 | 20231026 | 175600 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 70 | 20231026 | 175500 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 71 | 20231026 | 175400 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 72 | 20231026 | 175300 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 73 | 20231026 | 175200 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 74 | 20231026 | 175100 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 75 | 20231026 | 175000 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 76 | 20231026 | 174900 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 77 | 20231026 | 174800 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 78 | 20231026 | 174700 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 79 | 20231026 | 174600 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 80 | 20231026 | 174500 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 81 | 20231026 | 174400 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 82 | 20231026 | 174300 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 83 | 20231026 | 174200 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 84 | 20231026 | 174100 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 85 | 20231026 | 174000 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 86 | 20231026 | 173900 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 87 | 20231026 | 173800 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 88 | 20231026 | 173700 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 89 | 20231026 | 173600 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 90 | 20231026 | 173500 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 91 | 20231026 | 173400 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 92 | 20231026 | 173300 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 7906 |
| 93 | 20231026 | 173200 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 94 | 20231026 | 173100 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 95 | 20231026 | 173000 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 96 | 20231026 | 172900 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 97 | 20231026 | 172800 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 98 | 20231026 | 172700 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 99 | 20231026 | 172600 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 100 | 20231026 | 172500 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 101 | 20231026 | 172400 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 102 | 20231026 | 172300 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 103 | 20231026 | 172200 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 104 | 20231026 | 172100 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 105 | 20231026 | 172000 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 106 | 20231026 | 171900 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 107 | 20231026 | 171800 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 108 | 20231026 | 171700 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 109 | 20231026 | 171600 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 110 | 20231026 | 171500 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 111 | 20231026 | 171400 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 112 | 20231026 | 171300 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 113 | 20231026 | 171200 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 114 | 20231026 | 171100 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 115 | 20231026 | 171000 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 116 | 20231026 | 170900 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 117 | 20231026 | 170800 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 118 | 20231026 | 170700 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 119 | 20231026 | 170600 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 120 | 20231026 | 170500 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 121 | 20231026 | 170400 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 122 | 20231026 | 170300 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 7906 |
| 123 | 20231026 | 170200 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 124 | 20231026 | 170100 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 125 | 20231026 | 170000 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 126 | 20231026 | 165900 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 127 | 20231026 | 165800 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 128 | 20231026 | 165700 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 129 | 20231026 | 165600 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 130 | 20231026 | 165500 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 131 | 20231026 | 165400 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 132 | 20231026 | 165300 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 133 | 20231026 | 165200 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 134 | 20231026 | 165100 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 135 | 20231026 | 165000 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 136 | 20231026 | 164900 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 137 | 20231026 | 164800 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 138 | 20231026 | 164700 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 139 | 20231026 | 164600 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 140 | 20231026 | 164500 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 141 | 20231026 | 164400 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 142 | 20231026 | 164300 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 143 | 20231026 | 164200 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 144 | 20231026 | 164100 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 145 | 20231026 | 164000 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 146 | 20231026 | 163900 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 147 | 20231026 | 163800 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 148 | 20231026 | 163700 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 149 | 20231026 | 163600 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 150 | 20231026 | 163500 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 151 | 20231026 | 163400 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 152 | 20231026 | 163300 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 7906 |
| 153 | 20231026 | 163200 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 154 | 20231026 | 163100 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 155 | 20231026 | 163000 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 156 | 20231026 | 162900 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 157 | 20231026 | 162800 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 158 | 20231026 | 162700 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 159 | 20231026 | 162600 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 160 | 20231026 | 162500 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 161 | 20231026 | 162400 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 162 | 20231026 | 162300 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 163 | 20231026 | 162200 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 164 | 20231026 | 162100 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 165 | 20231026 | 162000 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 166 | 20231026 | 161900 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 167 | 20231026 | 161800 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 168 | 20231026 | 161700 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 169 | 20231026 | 161600 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 170 | 20231026 | 161500 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 171 | 20231026 | 161400 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 172 | 20231026 | 161300 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 173 | 20231026 | 161200 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 174 | 20231026 | 161100 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 175 | 20231026 | 161000 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 176 | 20231026 | 160900 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 177 | 20231026 | 160800 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 178 | 20231026 | 160700 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 179 | 20231026 | 160600 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 180 | 20231026 | 160500 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 181 | 20231026 | 160400 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 182 | 20231026 | 160300 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 7906 |
| 183 | 20231026 | 160200 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 184 | 20231026 | 160100 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 185 | 20231026 | 160000 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 186 | 20231026 | 155900 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 187 | 20231026 | 155800 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 188 | 20231026 | 155700 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 189 | 20231026 | 155600 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 190 | 20231026 | 155500 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 191 | 20231026 | 155400 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 192 | 20231026 | 155300 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 193 | 20231026 | 155200 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 194 | 20231026 | 155100 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 195 | 20231026 | 155000 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 196 | 20231026 | 154900 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 197 | 20231026 | 154800 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 198 | 20231026 | 154700 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 199 | 20231026 | 154600 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 200 | 20231026 | 154500 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 201 | 20231026 | 154400 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 202 | 20231026 | 154300 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 203 | 20231026 | 154200 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 204 | 20231026 | 154100 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 205 | 20231026 | 154000 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 206 | 20231026 | 153900 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 207 | 20231026 | 153800 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 208 | 20231026 | 153700 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 209 | 20231026 | 153600 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 210 | 20231026 | 153500 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 211 | 20231026 | 153400 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 212 | 20231026 | 153300 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 7906 |
| 213 | 20231026 | 153200 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 214 | 20231026 | 153100 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 0 |
| 215 | 20231026 | 153000 | 3263964330 | 3235 | 3235 | 3235 | 3235 | 7906 |
| 216 | 20231026 | 152900 | 3238388420 | 3240 | 3240 | 3240 | 3240 | 0 |
| 217 | 20231026 | 152800 | 3238388420 | 3240 | 3240 | 3240 | 3240 | 0 |
| 218 | 20231026 | 152700 | 3238388420 | 3240 | 3240 | 3240 | 3240 | 0 |
| 219 | 20231026 | 152600 | 3238388420 | 3240 | 3240 | 3240 | 3240 | 0 |
| 220 | 20231026 | 152500 | 3238388420 | 3240 | 3240 | 3240 | 3240 | 0 |
| 221 | 20231026 | 152400 | 3238388420 | 3240 | 3240 | 3240 | 3240 | 0 |
| 222 | 20231026 | 152300 | 3238388420 | 3240 | 3240 | 3240 | 3240 | 0 |
| 223 | 20231026 | 152200 | 3238388420 | 3240 | 3240 | 3240 | 3240 | 0 |
| 224 | 20231026 | 152100 | 3238388420 | 3240 | 3240 | 3240 | 3240 | 0 |
| 225 | 20231026 | 152000 | 3238388420 | 3240 | 3240 | 3240 | 3240 | 0 |
| 226 | 20231026 | 151900 | 3238388420 | 3240 | 3260 | 3260 | 3240 | 2272 |
| 227 | 20231026 | 151800 | 3231019635 | 3265 | 3235 | 3265 | 3230 | 4156 |
| 228 | 20231026 | 151700 | 3217551080 | 3230 | 3230 | 3230 | 3230 | 2675 |
| 229 | 20231026 | 151600 | 3208910830 | 3235 | 3240 | 3240 | 3235 | 1750 |
| 230 | 20231026 | 151500 | 3203249515 | 3235 | 3240 | 3240 | 3235 | 1030 |
| 231 | 20231026 | 151400 | 3199917170 | 3235 | 3245 | 3245 | 3235 | 548 |
| 232 | 20231026 | 151300 | 3198141885 | 3240 | 3240 | 3240 | 3240 | 100 |
| 233 | 20231026 | 151200 | 3197817885 | 3235 | 3235 | 3240 | 3235 | 1957 |
| 234 | 20231026 | 151100 | 3191479025 | 3240 | 3240 | 3240 | 3240 | 40 |
| 235 | 20231026 | 151000 | 3191349425 | 3240 | 3240 | 3240 | 3240 | 1055 |
| 236 | 20231026 | 150900 | 3187931225 | 3240 | 3240 | 3240 | 3240 | 1338 |
| 237 | 20231026 | 150800 | 3183596105 | 3240 | 3240 | 3240 | 3235 | 1916 |
| 238 | 20231026 | 150700 | 3177391710 | 3240 | 3240 | 3240 | 3240 | 0 |
| 239 | 20231026 | 150600 | 3177391710 | 3240 | 3245 | 3250 | 3240 | 1085 |
| 240 | 20231026 | 150500 | 3173874015 | 3245 | 3240 | 3245 | 3240 | 314 |
| 241 | 20231026 | 150400 | 3172856650 | 3240 | 3245 | 3245 | 3240 | 2358 |
| 242 | 20231026 | 150300 | 3165214645 | 3245 | 3240 | 3245 | 3240 | 932 |
| 243 | 20231026 | 150200 | 3162194790 | 3240 | 3240 | 3240 | 3240 | 425 |
| 244 | 20231026 | 150100 | 3160817790 | 3235 | 3255 | 3255 | 3235 | 1811 |
| 245 | 20231026 | 150000 | 3154937090 | 3260 | 3255 | 3260 | 3250 | 1584 |
| 246 | 20231026 | 145900 | 3149787720 | 3260 | 3260 | 3260 | 3255 | 447 |
| 247 | 20231026 | 145800 | 3148330505 | 3260 | 3260 | 3260 | 3250 | 1630 |
| 248 | 20231026 | 145700 | 3143024780 | 3260 | 3270 | 3270 | 3260 | 1859 |
| 249 | 20231026 | 145600 | 3136964430 | 3270 | 3270 | 3275 | 3265 | 1017 |
| 250 | 20231026 | 145500 | 3133641970 | 3270 | 3265 | 3275 | 3265 | 1045 |
| 251 | 20231026 | 145400 | 3130222040 | 3265 | 3250 | 3265 | 3250 | 1063 |
| 252 | 20231026 | 145300 | 3126758530 | 3250 | 3245 | 3250 | 3245 | 1376 |
| 253 | 20231026 | 145200 | 3122289205 | 3250 | 3250 | 3250 | 3250 | 390 |
| 254 | 20231026 | 145100 | 3121021705 | 3250 | 3230 | 3250 | 3220 | 22628 |
| 255 | 20231026 | 145000 | 3047842295 | 3220 | 3220 | 3220 | 3220 | 3 |
| 256 | 20231026 | 144900 | 3047832635 | 3230 | 3230 | 3230 | 3220 | 1588 |
| 257 | 20231026 | 144800 | 3042718795 | 3230 | 3240 | 3240 | 3230 | 510 |
| 258 | 20231026 | 144700 | 3041071395 | 3230 | 3250 | 3250 | 3230 | 6959 |
| 259 | 20231026 | 144600 | 3018553570 | 3250 | 3240 | 3250 | 3240 | 192 |
| 260 | 20231026 | 144500 | 3017931470 | 3240 | 3240 | 3240 | 3235 | 3870 |
| 261 | 20231026 | 144400 | 3005392675 | 3240 | 3240 | 3240 | 3240 | 476 |
| 262 | 20231026 | 144300 | 3003850435 | 3240 | 3240 | 3240 | 3240 | 140 |
| 263 | 20231026 | 144200 | 3003396835 | 3240 | 3250 | 3250 | 3240 | 72 |
| 264 | 20231026 | 144100 | 3003163430 | 3250 | 3250 | 3250 | 3250 | 100 |
| 265 | 20231026 | 144000 | 3002838430 | 3250 | 3240 | 3250 | 3240 | 2087 |
| 266 | 20231026 | 143900 | 2996057425 | 3235 | 3230 | 3235 | 3230 | 2701 |
| 267 | 20231026 | 143800 | 2987327430 | 3225 | 3225 | 3230 | 3225 | 464 |
| 268 | 20231026 | 143700 | 2985831020 | 3230 | 3215 | 3230 | 3215 | 10516 |
| 269 | 20231026 | 143600 | 2951996080 | 3210 | 3205 | 3210 | 3190 | 2081 |
| 270 | 20231026 | 143500 | 2945332070 | 3200 | 3195 | 3200 | 3195 | 5280 |
| 271 | 20231026 | 143400 | 2928438995 | 3180 | 3195 | 3195 | 3180 | 184 |
| 272 | 20231026 | 143300 | 2927852795 | 3195 | 3185 | 3195 | 3180 | 2620 |
| 273 | 20231026 | 143200 | 2919519550 | 3180 | 3185 | 3185 | 3175 | 703 |
| 274 | 20231026 | 143100 | 2917284090 | 3175 | 3195 | 3195 | 3175 | 10246 |
| 275 | 20231026 | 143000 | 2884696030 | 3195 | 3185 | 3195 | 3185 | 3319 |
| 276 | 20231026 | 142900 | 2874121110 | 3185 | 3190 | 3200 | 3185 | 3232 |
| 277 | 20231026 | 142800 | 2863826760 | 3185 | 3190 | 3190 | 3185 | 2688 |
| 278 | 20231026 | 142700 | 2855260380 | 3190 | 3190 | 3190 | 3185 | 1430 |
| 279 | 20231026 | 142600 | 2850700775 | 3190 | 3190 | 3190 | 3185 | 3503 |
| 280 | 20231026 | 142500 | 2839542120 | 3185 | 3200 | 3210 | 3185 | 24947 |
| 281 | 20231026 | 142400 | 2759767755 | 3200 | 3200 | 3200 | 3200 | 5603 |
| 282 | 20231026 | 142300 | 2741838155 | 3205 | 3205 | 3205 | 3200 | 17778 |
| 283 | 20231026 | 142200 | 2684888105 | 3210 | 3210 | 3210 | 3210 | 7030 |
| 284 | 20231026 | 142100 | 2662321805 | 3205 | 3210 | 3210 | 3205 | 927 |
| 285 | 20231026 | 142000 | 2659346685 | 3210 | 3210 | 3210 | 3210 | 1271 |
| 286 | 20231026 | 141900 | 2655266775 | 3210 | 3215 | 3215 | 3210 | 965 |
| 287 | 20231026 | 141800 | 2652167925 | 3210 | 3215 | 3215 | 3210 | 328 |
| 288 | 20231026 | 141700 | 2651115040 | 3210 | 3210 | 3210 | 3210 | 20 |
| 289 | 20231026 | 141600 | 2651050840 | 3210 | 3210 | 3210 | 3210 | 450 |
| 290 | 20231026 | 141500 | 2649606340 | 3210 | 3210 | 3220 | 3210 | 1797 |
| 291 | 20231026 | 141400 | 2643837520 | 3215 | 3210 | 3215 | 3210 | 832 |
| 292 | 20231026 | 141300 | 2641165975 | 3215 | 3215 | 3215 | 3215 | 50 |
| 293 | 20231026 | 141200 | 2641005225 | 3215 | 3215 | 3220 | 3215 | 803 |
| 294 | 20231026 | 141100 | 2638421405 | 3215 | 3225 | 3225 | 3215 | 3033 |
| 295 | 20231026 | 141000 | 2628669980 | 3225 | 3230 | 3230 | 3225 | 227 |
| 296 | 20231026 | 140900 | 2627937020 | 3230 | 3220 | 3230 | 3215 | 1805 |
| 297 | 20231026 | 140800 | 2622132275 | 3215 | 3220 | 3220 | 3215 | 844 |
| 298 | 20231026 | 140700 | 2619417370 | 3220 | 3230 | 3230 | 3220 | 234 |
| 299 | 20231026 | 140600 | 2618661680 | 3220 | 3225 | 3230 | 3220 | 748 |
| 300 | 20231026 | 140500 | 2616247365 | 3225 | 3230 | 3230 | 3225 | 240 |
| 301 | 20231026 | 140400 | 2615472735 | 3235 | 3225 | 3235 | 3225 | 529 |
| 302 | 20231026 | 140300 | 2613764975 | 3225 | 3215 | 3225 | 3215 | 619 |
| 303 | 20231026 | 140200 | 2611771200 | 3215 | 3215 | 3225 | 3215 | 790 |
| 304 | 20231026 | 140100 | 2609231150 | 3215 | 3225 | 3225 | 3215 | 609 |
| 305 | 20231026 | 140000 | 2607272960 | 3225 | 3215 | 3225 | 3210 | 1063 |
| 306 | 20231026 | 135900 | 2603849585 | 3220 | 3205 | 3220 | 3205 | 7134 |
| 307 | 20231026 | 135800 | 2580905790 | 3205 | 3210 | 3215 | 3205 | 8702 |
| 308 | 20231026 | 135700 | 2552961975 | 3210 | 3210 | 3210 | 3210 | 2309 |
| 309 | 20231026 | 135600 | 2545550085 | 3210 | 3205 | 3210 | 3205 | 1148 |
| 310 | 20231026 | 135500 | 2541870705 | 3205 | 3205 | 3205 | 3205 | 6458 |
| 311 | 20231026 | 135400 | 2521172815 | 3205 | 3210 | 3215 | 3205 | 4462 |
| 312 | 20231026 | 135300 | 2506845695 | 3200 | 3210 | 3210 | 3200 | 9381 |
| 313 | 20231026 | 135200 | 2476733105 | 3210 | 3205 | 3210 | 3205 | 4612 |
| 314 | 20231026 | 135100 | 2461945000 | 3215 | 3210 | 3225 | 3205 | 5213 |
| 315 | 20231026 | 135000 | 2445212155 | 3215 | 3215 | 3215 | 3210 | 5036 |
| 316 | 20231026 | 134900 | 2429043750 | 3230 | 3230 | 3230 | 3230 | 4237 |
| 317 | 20231026 | 134800 | 2415358240 | 3235 | 3215 | 3235 | 3215 | 9015 |
| 318 | 20231026 | 134700 | 2386255070 | 3215 | 3230 | 3230 | 3215 | 4672 |
| 319 | 20231026 | 134600 | 2371234560 | 3230 | 3230 | 3230 | 3230 | 4 |
| 320 | 20231026 | 134500 | 2371221640 | 3205 | 3220 | 3230 | 3205 | 1400 |
| 321 | 20231026 | 134400 | 2366724055 | 3230 | 3225 | 3230 | 3225 | 7 |
| 322 | 20231026 | 134300 | 2366701455 | 3225 | 3225 | 3225 | 3220 | 144 |
| 323 | 20231026 | 134200 | 2366237065 | 3220 | 3210 | 3220 | 3205 | 7324 |
| 324 | 20231026 | 134100 | 2342696905 | 3205 | 3210 | 3215 | 3205 | 1970 |
| 325 | 20231026 | 134000 | 2336374980 | 3210 | 3210 | 3215 | 3210 | 4204 |
| 326 | 20231026 | 133900 | 2322877375 | 3215 | 3225 | 3225 | 3210 | 2103 |
| 327 | 20231026 | 133800 | 2316119305 | 3220 | 3225 | 3225 | 3220 | 2116 |
| 328 | 20231026 | 133700 | 2309305710 | 3230 | 3220 | 3230 | 3220 | 128 |
| 329 | 20231026 | 133600 | 2308892420 | 3220 | 3230 | 3230 | 3220 | 115 |
| 330 | 20231026 | 133500 | 2308521100 | 3220 | 3220 | 3220 | 3220 | 600 |
| 331 | 20231026 | 133400 | 2306589100 | 3220 | 3225 | 3230 | 3220 | 1255 |
| 332 | 20231026 | 133300 | 2302543215 | 3225 | 3220 | 3230 | 3220 | 369 |
| 333 | 20231026 | 133200 | 2301353350 | 3225 | 3220 | 3225 | 3220 | 220 |
| 334 | 20231026 | 133100 | 2300644400 | 3220 | 3225 | 3230 | 3220 | 1407 |
| 335 | 20231026 | 133000 | 2296110125 | 3215 | 3220 | 3220 | 3210 | 1602 |
| 336 | 20231026 | 132900 | 2290952285 | 3210 | 3215 | 3220 | 3210 | 262 |
| 337 | 20231026 | 132800 | 2290110190 | 3220 | 3220 | 3220 | 3220 | 20 |
| 338 | 20231026 | 132700 | 2290045790 | 3220 | 3215 | 3220 | 3210 | 1395 |
| 339 | 20231026 | 132600 | 2285565895 | 3215 | 3215 | 3220 | 3215 | 2309 |
| 340 | 20231026 | 132500 | 2278141870 | 3215 | 3225 | 3225 | 3215 | 1929 |
| 341 | 20231026 | 132400 | 2271936070 | 3225 | 3225 | 3225 | 3220 | 947 |
| 342 | 20231026 | 132300 | 2268885675 | 3220 | 3235 | 3235 | 3220 | 4403 |
| 343 | 20231026 | 132200 | 2254667545 | 3235 | 3240 | 3240 | 3230 | 457 |
| 344 | 20231026 | 132100 | 2253191140 | 3235 | 3235 | 3235 | 3235 | 774 |
| 345 | 20231026 | 132000 | 2250687250 | 3240 | 3240 | 3245 | 3240 | 1062 |
| 346 | 20231026 | 131900 | 2247246155 | 3240 | 3240 | 3245 | 3235 | 11084 |
| 347 | 20231026 | 131800 | 2211331055 | 3245 | 3245 | 3245 | 3240 | 1986 |
| 348 | 20231026 | 131700 | 2204887085 | 3245 | 3245 | 3245 | 3245 | 78 |
| 349 | 20231026 | 131600 | 2204633975 | 3245 | 3245 | 3245 | 3245 | 250 |
| 350 | 20231026 | 131500 | 2203822725 | 3245 | 3245 | 3245 | 3245 | 1588 |
| 351 | 20231026 | 131400 | 2198669665 | 3250 | 3245 | 3250 | 3245 | 172 |
| 352 | 20231026 | 131300 | 2198111025 | 3250 | 3245 | 3250 | 3245 | 194 |
| 353 | 20231026 | 131200 | 2197481045 | 3250 | 3245 | 3250 | 3245 | 1421 |
| 354 | 20231026 | 131100 | 2192867895 | 3250 | 3250 | 3250 | 3250 | 458 |
| 355 | 20231026 | 131000 | 2191379395 | 3250 | 3250 | 3255 | 3250 | 1242 |
| 356 | 20231026 | 130900 | 2187342890 | 3255 | 3250 | 3255 | 3250 | 546 |
| 357 | 20231026 | 130800 | 2185568250 | 3250 | 3255 | 3260 | 3250 | 4673 |
| 358 | 20231026 | 130700 | 2170371165 | 3255 | 3255 | 3255 | 3250 | 521 |
| 359 | 20231026 | 130600 | 2168675705 | 3255 | 3255 | 3255 | 3255 | 1 |
| 360 | 20231026 | 130500 | 2168672450 | 3250 | 3270 | 3270 | 3250 | 1144 |
| 361 | 20231026 | 130400 | 2164953935 | 3270 | 3270 | 3270 | 3270 | 0 |
| 362 | 20231026 | 130300 | 2164953935 | 3270 | 3270 | 3270 | 3270 | 361 |
| 363 | 20231026 | 130200 | 2163773465 | 3270 | 3260 | 3270 | 3260 | 177 |
| 364 | 20231026 | 130100 | 2163196145 | 3250 | 3260 | 3260 | 3240 | 1260 |
| 365 | 20231026 | 130000 | 2159103330 | 3260 | 3275 | 3275 | 3260 | 557 |
| 366 | 20231026 | 125900 | 2157285025 | 3275 | 3275 | 3275 | 3275 | 600 |
| 367 | 20231026 | 125800 | 2155320025 | 3275 | 3265 | 3300 | 3260 | 11367 |
| 368 | 20231026 | 125700 | 2117922310 | 3265 | 3265 | 3265 | 3265 | 126 |
| 369 | 20231026 | 125600 | 2117510920 | 3270 | 3270 | 3270 | 3270 | 100 |
| 370 | 20231026 | 125500 | 2117183920 | 3275 | 3275 | 3275 | 3275 | 1 |
| 371 | 20231026 | 125400 | 2117180645 | 3260 | 3260 | 3260 | 3260 | 55 |
| 372 | 20231026 | 125300 | 2117001345 | 3260 | 3260 | 3275 | 3260 | 351 |
| 373 | 20231026 | 125200 | 2115857070 | 3275 | 3275 | 3275 | 3275 | 0 |
| 374 | 20231026 | 125100 | 2115857070 | 3275 | 3260 | 3275 | 3260 | 2 |
| 375 | 20231026 | 125000 | 2115850535 | 3270 | 3270 | 3270 | 3270 | 2 |
| 376 | 20231026 | 124900 | 2115843995 | 3275 | 3275 | 3275 | 3275 | 1 |
| 377 | 20231026 | 124800 | 2115840720 | 3275 | 3275 | 3275 | 3275 | 40 |
| 378 | 20231026 | 124700 | 2115709720 | 3255 | 3260 | 3260 | 3255 | 5326 |
| 379 | 20231026 | 124600 | 2098352965 | 3255 | 3255 | 3255 | 3255 | 19 |
| 380 | 20231026 | 124500 | 2098291120 | 3255 | 3265 | 3265 | 3255 | 231 |
| 381 | 20231026 | 124400 | 2097537505 | 3265 | 3265 | 3265 | 3265 | 654 |
| 382 | 20231026 | 124300 | 2095402195 | 3270 | 3270 | 3270 | 3270 | 631 |
| 383 | 20231026 | 124200 | 2093338825 | 3275 | 3275 | 3280 | 3275 | 550 |
| 384 | 20231026 | 124100 | 2091537325 | 3280 | 3280 | 3285 | 3280 | 1328 |
| 385 | 20231026 | 124000 | 2087175945 | 3285 | 3280 | 3285 | 3280 | 292 |
| 386 | 20231026 | 123900 | 2086218110 | 3280 | 3280 | 3280 | 3280 | 86 |
| 387 | 20231026 | 123800 | 2085936030 | 3280 | 3285 | 3285 | 3280 | 302 |
| 388 | 20231026 | 123700 | 2084945465 | 3275 | 3275 | 3275 | 3275 | 546 |
| 389 | 20231026 | 123600 | 2083157315 | 3275 | 3265 | 3275 | 3265 | 1231 |
| 390 | 20231026 | 123500 | 2079136295 | 3275 | 3270 | 3275 | 3270 | 876 |
| 391 | 20231026 | 123400 | 2076271765 | 3270 | 3265 | 3270 | 3265 | 1673 |
| 392 | 20231026 | 123300 | 2070808155 | 3260 | 3250 | 3265 | 3250 | 88 |
| 393 | 20231026 | 123200 | 2070521720 | 3250 | 3250 | 3250 | 3250 | 611 |
| 394 | 20231026 | 123100 | 2068535970 | 3250 | 3250 | 3250 | 3250 | 50 |
| 395 | 20231026 | 123000 | 2068373470 | 3250 | 3255 | 3255 | 3250 | 70 |
| 396 | 20231026 | 122900 | 2068145665 | 3265 | 3265 | 3265 | 3265 | 60 |
| 397 | 20231026 | 122800 | 2067949765 | 3255 | 3255 | 3255 | 3250 | 710 |
| 398 | 20231026 | 122700 | 2065638720 | 3255 | 3250 | 3255 | 3250 | 730 |
| 399 | 20231026 | 122600 | 2063262590 | 3250 | 3240 | 3250 | 3240 | 1611 |
| 400 | 20231026 | 122500 | 2058037740 | 3255 | 3255 | 3265 | 3240 | 1123 |
| 401 | 20231026 | 122400 | 2054382670 | 3265 | 3240 | 3265 | 3240 | 647 |
| 402 | 20231026 | 122300 | 2052278715 | 3240 | 3255 | 3255 | 3240 | 3 |
| 403 | 20231026 | 122200 | 2052268970 | 3240 | 3240 | 3240 | 3240 | 2010 |
| 404 | 20231026 | 122100 | 2045756570 | 3240 | 3230 | 3240 | 3230 | 4814 |
| 405 | 20231026 | 122000 | 2030192055 | 3230 | 3240 | 3240 | 3230 | 2144 |
| 406 | 20231026 | 121900 | 2023251165 | 3240 | 3255 | 3255 | 3240 | 1682 |
| 407 | 20231026 | 121800 | 2017793380 | 3245 | 3250 | 3260 | 3245 | 1253 |
| 408 | 20231026 | 121700 | 2013723690 | 3250 | 3260 | 3260 | 3250 | 407 |
| 409 | 20231026 | 121600 | 2012399855 | 3255 | 3255 | 3255 | 3255 | 100 |
| 410 | 20231026 | 121500 | 2012074355 | 3265 | 3265 | 3270 | 3260 | 2202 |
| 411 | 20231026 | 121400 | 2004890560 | 3275 | 3275 | 3275 | 3270 | 301 |
| 412 | 20231026 | 121300 | 2003904875 | 3275 | 3270 | 3275 | 3270 | 232 |
| 413 | 20231026 | 121200 | 2003145480 | 3275 | 3270 | 3275 | 3270 | 12 |
| 414 | 20231026 | 121100 | 2003106230 | 3275 | 3270 | 3275 | 3270 | 2977 |
| 415 | 20231026 | 121000 | 1993371435 | 3270 | 3270 | 3270 | 3270 | 33 |
| 416 | 20231026 | 120900 | 1993263525 | 3270 | 3265 | 3270 | 3260 | 776 |
| 417 | 20231026 | 120800 | 1990731105 | 3260 | 3265 | 3265 | 3260 | 2656 |
| 418 | 20231026 | 120700 | 1982069265 | 3265 | 3260 | 3265 | 3260 | 1751 |
| 419 | 20231026 | 120600 | 1976360000 | 3265 | 3265 | 3265 | 3255 | 25 |
| 420 | 20231026 | 120500 | 1976278575 | 3260 | 3260 | 3260 | 3260 | 212 |
| 421 | 20231026 | 120400 | 1975587455 | 3260 | 3250 | 3260 | 3250 | 475 |
| 422 | 20231026 | 120300 | 1974041105 | 3260 | 3250 | 3260 | 3250 | 697 |
| 423 | 20231026 | 120200 | 1971772675 | 3250 | 3250 | 3255 | 3250 | 1626 |
| 424 | 20231026 | 120100 | 1966488165 | 3255 | 3250 | 3255 | 3250 | 55 |
| 425 | 20231026 | 120000 | 1966309160 | 3255 | 3250 | 3255 | 3245 | 118 |
| 426 | 20231026 | 115900 | 1965925690 | 3250 | 3250 | 3250 | 3250 | 2 |
| 427 | 20231026 | 115800 | 1965919190 | 3250 | 3240 | 3250 | 3240 | 181 |
| 428 | 20231026 | 115700 | 1965332520 | 3250 | 3250 | 3255 | 3245 | 2436 |
| 429 | 20231026 | 115600 | 1957426210 | 3255 | 3260 | 3260 | 3250 | 325 |
| 430 | 20231026 | 115500 | 1956369935 | 3255 | 3255 | 3260 | 3250 | 348 |
| 431 | 20231026 | 115400 | 1955237595 | 3255 | 3260 | 3260 | 3250 | 1036 |
| 432 | 20231026 | 115300 | 1951865380 | 3260 | 3260 | 3260 | 3255 | 49 |
| 433 | 20231026 | 115200 | 1951705670 | 3255 | 3260 | 3260 | 3255 | 1117 |
| 434 | 20231026 | 115100 | 1948069340 | 3260 | 3260 | 3260 | 3255 | 1103 |
| 435 | 20231026 | 115000 | 1944476060 | 3260 | 3260 | 3260 | 3255 | 510 |
| 436 | 20231026 | 114900 | 1942813475 | 3260 | 3255 | 3260 | 3255 | 1228 |
| 437 | 20231026 | 114800 | 1938815750 | 3260 | 3250 | 3260 | 3250 | 587 |
| 438 | 20231026 | 114700 | 1936904730 | 3260 | 3255 | 3260 | 3255 | 21 |
| 439 | 20231026 | 114600 | 1936836295 | 3255 | 3235 | 3255 | 3235 | 568 |
| 440 | 20231026 | 114500 | 1934995600 | 3240 | 3235 | 3240 | 3220 | 2209 |
| 441 | 20231026 | 114400 | 1927861770 | 3235 | 3235 | 3235 | 3215 | 45 |
| 442 | 20231026 | 114300 | 1927717015 | 3235 | 3230 | 3235 | 3220 | 2282 |
| 443 | 20231026 | 114200 | 1920367550 | 3235 | 3230 | 3235 | 3230 | 292 |
| 444 | 20231026 | 114100 | 1919423020 | 3235 | 3230 | 3240 | 3220 | 5174 |
| 445 | 20231026 | 114000 | 1902755860 | 3230 | 3240 | 3240 | 3230 | 18732 |
| 446 | 20231026 | 113900 | 1842232680 | 3245 | 3245 | 3245 | 3240 | 2530 |
| 447 | 20231026 | 113800 | 1834031835 | 3245 | 3260 | 3260 | 3245 | 542 |
| 448 | 20231026 | 113700 | 1832272140 | 3260 | 3250 | 3260 | 3250 | 391 |
| 449 | 20231026 | 113600 | 1830999230 | 3260 | 3260 | 3265 | 3250 | 6141 |
| 450 | 20231026 | 113500 | 1811007940 | 3260 | 3260 | 3260 | 3255 | 988 |
| 451 | 20231026 | 113400 | 1807787170 | 3265 | 3260 | 3265 | 3260 | 181 |
| 452 | 20231026 | 113300 | 1807196545 | 3260 | 3265 | 3265 | 3255 | 1543 |
| 453 | 20231026 | 113200 | 1802166695 | 3265 | 3260 | 3265 | 3255 | 317 |
| 454 | 20231026 | 113100 | 1801133790 | 3260 | 3255 | 3260 | 3255 | 2133 |
| 455 | 20231026 | 113000 | 1794180860 | 3265 | 3245 | 3265 | 3245 | 3 |
| 456 | 20231026 | 112900 | 1794171085 | 3245 | 3250 | 3250 | 3245 | 4 |
| 457 | 20231026 | 112800 | 1794158095 | 3240 | 3255 | 3275 | 3240 | 3605 |
| 458 | 20231026 | 112700 | 1782449940 | 3285 | 3285 | 3285 | 3255 | 4609 |
| 459 | 20231026 | 112600 | 1767429565 | 3285 | 3250 | 3290 | 3250 | 536 |
| 460 | 20231026 | 112500 | 1765677430 | 3250 | 3255 | 3260 | 3250 | 205 |
| 461 | 20231026 | 112400 | 1765010620 | 3255 | 3250 | 3255 | 3250 | 1121 |
| 462 | 20231026 | 112300 | 1761367365 | 3250 | 3245 | 3255 | 3245 | 516 |
| 463 | 20231026 | 112200 | 1759691900 | 3245 | 3255 | 3260 | 3245 | 10649 |
| 464 | 20231026 | 112100 | 1725091090 | 3260 | 3260 | 3260 | 3260 | 336 |
| 465 | 20231026 | 112000 | 1723995730 | 3255 | 3255 | 3260 | 3255 | 296 |
| 466 | 20231026 | 111900 | 1723032125 | 3260 | 3250 | 3260 | 3250 | 1014 |
| 467 | 20231026 | 111800 | 1719731675 | 3260 | 3250 | 3260 | 3250 | 185 |
| 468 | 20231026 | 111700 | 1719130415 | 3250 | 3250 | 3250 | 3250 | 1101 |
| 469 | 20231026 | 111600 | 1715552165 | 3250 | 3255 | 3260 | 3250 | 6861 |
| 470 | 20231026 | 111500 | 1693221085 | 3255 | 3260 | 3260 | 3255 | 171 |
| 471 | 20231026 | 111400 | 1692664475 | 3260 | 3260 | 3260 | 3255 | 1256 |
| 472 | 20231026 | 111300 | 1688570530 | 3260 | 3260 | 3260 | 3255 | 3400 |
| 473 | 20231026 | 111200 | 1677497135 | 3260 | 3255 | 3260 | 3255 | 581 |
| 474 | 20231026 | 111100 | 1675605780 | 3255 | 3270 | 3270 | 3250 | 8869 |
| 475 | 20231026 | 111000 | 1646686060 | 3275 | 3290 | 3290 | 3275 | 5817 |
| 476 | 20231026 | 110900 | 1627615415 | 3285 | 3280 | 3290 | 3280 | 9 |
| 477 | 20231026 | 110800 | 1627585880 | 3290 | 3285 | 3290 | 3280 | 224 |
| 478 | 20231026 | 110700 | 1626850415 | 3285 | 3295 | 3295 | 3285 | 7218 |
| 479 | 20231026 | 110600 | 1603107150 | 3290 | 3290 | 3290 | 3290 | 152 |
| 480 | 20231026 | 110500 | 1602607070 | 3295 | 3295 | 3295 | 3295 | 1445 |
| 481 | 20231026 | 110400 | 1597845795 | 3295 | 3300 | 3300 | 3295 | 619 |
| 482 | 20231026 | 110300 | 1595805750 | 3300 | 3300 | 3300 | 3295 | 408 |
| 483 | 20231026 | 110200 | 1594459765 | 3305 | 3300 | 3305 | 3300 | 36 |
| 484 | 20231026 | 110100 | 1594340835 | 3300 | 3295 | 3300 | 3295 | 566 |
| 485 | 20231026 | 110000 | 1592475295 | 3295 | 3295 | 3295 | 3295 | 757 |
| 486 | 20231026 | 105900 | 1589980980 | 3295 | 3290 | 3295 | 3290 | 32 |
| 487 | 20231026 | 105800 | 1589875600 | 3290 | 3290 | 3295 | 3290 | 90 |
| 488 | 20231026 | 105700 | 1589579490 | 3290 | 3285 | 3290 | 3285 | 254 |
| 489 | 20231026 | 105600 | 1588744330 | 3285 | 3290 | 3295 | 3285 | 1591 |
| 490 | 20231026 | 105500 | 1583505220 | 3290 | 3300 | 3300 | 3290 | 3030 |
| 491 | 20231026 | 105400 | 1573533395 | 3290 | 3295 | 3295 | 3290 | 2312 |
| 492 | 20231026 | 105300 | 1565915585 | 3300 | 3310 | 3325 | 3295 | 18093 |
| 493 | 20231026 | 105200 | 1506153725 | 3325 | 3315 | 3325 | 3315 | 456 |
| 494 | 20231026 | 105100 | 1504642075 | 3315 | 3315 | 3315 | 3315 | 982 |
| 495 | 20231026 | 105000 | 1501386745 | 3315 | 3320 | 3320 | 3315 | 1080 |
| 496 | 20231026 | 104900 | 1497801165 | 3320 | 3320 | 3320 | 3320 | 90 |
| 497 | 20231026 | 104800 | 1497502365 | 3325 | 3335 | 3335 | 3325 | 2062 |
| 498 | 20231026 | 104700 | 1490641175 | 3340 | 3330 | 3340 | 3330 | 102 |
| 499 | 20231026 | 104600 | 1490301495 | 3340 | 3335 | 3340 | 3330 | 238 |
| 500 | 20231026 | 104500 | 1489508445 | 3330 | 3335 | 3335 | 3330 | 1154 |
| 501 | 20231026 | 104400 | 1485659860 | 3340 | 3340 | 3340 | 3340 | 1 |
| 502 | 20231026 | 104300 | 1485656520 | 3340 | 3340 | 3345 | 3340 | 999 |
| 503 | 20231026 | 104200 | 1482319855 | 3340 | 3340 | 3345 | 3340 | 56 |
| 504 | 20231026 | 104100 | 1482132575 | 3345 | 3340 | 3345 | 3340 | 166 |
| 505 | 20231026 | 104000 | 1481577595 | 3345 | 3345 | 3345 | 3345 | 139 |
| 506 | 20231026 | 103900 | 1481112640 | 3345 | 3340 | 3345 | 3340 | 78 |
| 507 | 20231026 | 103800 | 1480851830 | 3340 | 3345 | 3345 | 3340 | 186 |
| 508 | 20231026 | 103700 | 1480230585 | 3345 | 3340 | 3345 | 3340 | 33 |
| 509 | 20231026 | 103600 | 1480120205 | 3340 | 3330 | 3340 | 3325 | 1662 |
| 510 | 20231026 | 103500 | 1474571650 | 3330 | 3330 | 3335 | 3330 | 402 |
| 511 | 20231026 | 103400 | 1473231995 | 3320 | 3325 | 3325 | 3320 | 349 |
| 512 | 20231026 | 103300 | 1472072570 | 3320 | 3315 | 3320 | 3310 | 365 |
| 513 | 20231026 | 103200 | 1470862320 | 3315 | 3315 | 3315 | 3315 | 144 |
| 514 | 20231026 | 103100 | 1470384960 | 3320 | 3320 | 3320 | 3310 | 1532 |
| 515 | 20231026 | 103000 | 1465313035 | 3320 | 3325 | 3325 | 3320 | 150 |
| 516 | 20231026 | 102900 | 1464814535 | 3310 | 3325 | 3325 | 3310 | 138 |
| 517 | 20231026 | 102800 | 1464357330 | 3335 | 3310 | 3335 | 3310 | 343 |
| 518 | 20231026 | 102700 | 1463221975 | 3310 | 3310 | 3310 | 3310 | 8 |
| 519 | 20231026 | 102600 | 1463195495 | 3310 | 3315 | 3315 | 3305 | 4984 |
| 520 | 20231026 | 102500 | 1446714435 | 3310 | 3325 | 3325 | 3310 | 3566 |
| 521 | 20231026 | 102400 | 1434872090 | 3325 | 3330 | 3335 | 3325 | 1557 |
| 522 | 20231026 | 102300 | 1429687005 | 3335 | 3335 | 3335 | 3335 | 485 |
| 523 | 20231026 | 102200 | 1428069530 | 3340 | 3330 | 3340 | 3330 | 876 |
| 524 | 20231026 | 102100 | 1425149025 | 3330 | 3330 | 3330 | 3325 | 594 |
| 525 | 20231026 | 102000 | 1423171310 | 3330 | 3315 | 3330 | 3315 | 405 |
| 526 | 20231026 | 101900 | 1421827470 | 3315 | 3310 | 3315 | 3310 | 139 |
| 527 | 20231026 | 101800 | 1421367285 | 3310 | 3320 | 3320 | 3310 | 5503 |
| 528 | 20231026 | 101700 | 1403131625 | 3325 | 3330 | 3330 | 3320 | 895 |
| 529 | 20231026 | 101600 | 1400159945 | 3315 | 3325 | 3325 | 3315 | 1554 |
| 530 | 20231026 | 101500 | 1394999460 | 3325 | 3335 | 3335 | 3320 | 3254 |
| 531 | 20231026 | 101400 | 1384182205 | 3325 | 3330 | 3340 | 3325 | 5253 |
| 532 | 20231026 | 101300 | 1366710915 | 3330 | 3340 | 3340 | 3330 | 809 |
| 533 | 20231026 | 101200 | 1364009265 | 3340 | 3320 | 3340 | 3320 | 3412 |
| 534 | 20231026 | 101100 | 1352616570 | 3320 | 3340 | 3340 | 3320 | 2458 |
| 535 | 20231026 | 101000 | 1344450335 | 3340 | 3330 | 3340 | 3330 | 1044 |
| 536 | 20231026 | 100900 | 1340973755 | 3330 | 3330 | 3335 | 3325 | 48 |
| 537 | 20231026 | 100800 | 1340814015 | 3330 | 3345 | 3350 | 3330 | 7138 |
| 538 | 20231026 | 100700 | 1316992170 | 3345 | 3345 | 3345 | 3335 | 729 |
| 539 | 20231026 | 100600 | 1314555935 | 3340 | 3325 | 3340 | 3325 | 2685 |
| 540 | 20231026 | 100500 | 1305600660 | 3325 | 3315 | 3325 | 3315 | 14 |
| 541 | 20231026 | 100400 | 1305554200 | 3330 | 3335 | 3335 | 3320 | 1663 |
| 542 | 20231026 | 100300 | 1300023745 | 3335 | 3335 | 3340 | 3325 | 633 |
| 543 | 20231026 | 100200 | 1297913645 | 3325 | 3305 | 3325 | 3305 | 1660 |
| 544 | 20231026 | 100100 | 1292421910 | 3305 | 3320 | 3320 | 3300 | 1194 |
| 545 | 20231026 | 100000 | 1288471935 | 3320 | 3310 | 3325 | 3305 | 635 |
| 546 | 20231026 | 095900 | 1286368840 | 3310 | 3310 | 3310 | 3310 | 1361 |
| 547 | 20231026 | 095800 | 1281863930 | 3310 | 3305 | 3310 | 3305 | 607 |
| 548 | 20231026 | 095700 | 1279857200 | 3310 | 3310 | 3320 | 3305 | 500 |
| 549 | 20231026 | 095600 | 1278202270 | 3310 | 3320 | 3320 | 3310 | 1607 |
| 550 | 20231026 | 095500 | 1272879345 | 3325 | 3335 | 3335 | 3325 | 2362 |
| 551 | 20231026 | 095400 | 1265012115 | 3335 | 3315 | 3335 | 3310 | 6274 |
| 552 | 20231026 | 095300 | 1244145735 | 3320 | 3320 | 3325 | 3310 | 1127 |
| 553 | 20231026 | 095200 | 1240412030 | 3320 | 3320 | 3320 | 3310 | 962 |
| 554 | 20231026 | 095100 | 1237220190 | 3320 | 3320 | 3320 | 3310 | 72 |
| 555 | 20231026 | 095000 | 1236981850 | 3310 | 3305 | 3325 | 3305 | 82 |
| 556 | 20231026 | 094900 | 1236710420 | 3325 | 3320 | 3325 | 3300 | 2951 |
| 557 | 20231026 | 094800 | 1226937545 | 3325 | 3300 | 3325 | 3295 | 3365 |
| 558 | 20231026 | 094700 | 1215811000 | 3295 | 3300 | 3305 | 3295 | 1934 |
| 559 | 20231026 | 094600 | 1209432625 | 3300 | 3305 | 3320 | 3295 | 4342 |
| 560 | 20231026 | 094500 | 1195098585 | 3320 | 3320 | 3330 | 3305 | 7406 |
| 561 | 20231026 | 094400 | 1170546930 | 3310 | 3315 | 3320 | 3310 | 1105 |
| 562 | 20231026 | 094300 | 1166883485 | 3320 | 3325 | 3325 | 3320 | 803 |
| 563 | 20231026 | 094200 | 1164217515 | 3325 | 3330 | 3335 | 3325 | 2208 |
| 564 | 20231026 | 094100 | 1156857650 | 3330 | 3330 | 3340 | 3325 | 4921 |
| 565 | 20231026 | 094000 | 1140456410 | 3320 | 3320 | 3320 | 3310 | 3963 |
| 566 | 20231026 | 093900 | 1127306345 | 3320 | 3300 | 3320 | 3300 | 8548 |
| 567 | 20231026 | 093800 | 1098996530 | 3300 | 3295 | 3305 | 3285 | 4951 |
| 568 | 20231026 | 093700 | 1082674455 | 3295 | 3260 | 3295 | 3255 | 7607 |
| 569 | 20231026 | 093600 | 1057818550 | 3260 | 3280 | 3280 | 3260 | 11323 |
| 570 | 20231026 | 093500 | 1020869080 | 3280 | 3275 | 3280 | 3265 | 2996 |
| 571 | 20231026 | 093400 | 1011083840 | 3280 | 3280 | 3280 | 3270 | 6263 |
| 572 | 20231026 | 093300 | 990584585 | 3280 | 3280 | 3280 | 3275 | 884 |
| 573 | 20231026 | 093200 | 987685415 | 3280 | 3280 | 3290 | 3275 | 1105 |
| 574 | 20231026 | 093100 | 984062025 | 3275 | 3260 | 3280 | 3260 | 4190 |
| 575 | 20231026 | 093000 | 970383415 | 3265 | 3250 | 3265 | 3250 | 3178 |
| 576 | 20231026 | 092900 | 960050495 | 3250 | 3255 | 3255 | 3250 | 9530 |
| 577 | 20231026 | 092800 | 929060135 | 3255 | 3280 | 3280 | 3255 | 16930 |
| 578 | 20231026 | 092700 | 873786560 | 3280 | 3290 | 3290 | 3280 | 1866 |
| 579 | 20231026 | 092600 | 867663475 | 3285 | 3290 | 3290 | 3270 | 5044 |
| 580 | 20231026 | 092500 | 851096535 | 3290 | 3305 | 3305 | 3275 | 11914 |
| 581 | 20231026 | 092400 | 811970620 | 3300 | 3315 | 3315 | 3285 | 11014 |
| 582 | 20231026 | 092300 | 775681295 | 3320 | 3300 | 3320 | 3290 | 8351 |
| 583 | 20231026 | 092200 | 748132790 | 3290 | 3300 | 3305 | 3290 | 3528 |
| 584 | 20231026 | 092100 | 736488330 | 3285 | 3300 | 3305 | 3285 | 11146 |
| 585 | 20231026 | 092000 | 699753520 | 3300 | 3295 | 3300 | 3290 | 5095 |
| 586 | 20231026 | 091900 | 682960825 | 3300 | 3310 | 3310 | 3300 | 2288 |
| 587 | 20231026 | 091800 | 675404585 | 3310 | 3295 | 3310 | 3285 | 5316 |
| 588 | 20231026 | 091700 | 657886950 | 3300 | 3290 | 3310 | 3285 | 1302 |
| 589 | 20231026 | 091600 | 653606025 | 3275 | 3290 | 3310 | 3275 | 9532 |
| 590 | 20231026 | 091500 | 622267235 | 3290 | 3305 | 3320 | 3290 | 3901 |
| 591 | 20231026 | 091400 | 609386675 | 3305 | 3315 | 3320 | 3305 | 4162 |
| 592 | 20231026 | 091300 | 595585365 | 3315 | 3300 | 3315 | 3290 | 3044 |
| 593 | 20231026 | 091200 | 585531575 | 3295 | 3300 | 3300 | 3285 | 1133 |
| 594 | 20231026 | 091100 | 581798760 | 3310 | 3325 | 3330 | 3280 | 28889 |
| 595 | 20231026 | 091000 | 486243475 | 3325 | 3325 | 3330 | 3320 | 1710 |
| 596 | 20231026 | 090900 | 480551170 | 3310 | 3295 | 3330 | 3295 | 14443 |
| 597 | 20231026 | 090800 | 432843825 | 3280 | 3265 | 3285 | 3265 | 1786 |
| 598 | 20231026 | 090700 | 426980410 | 3265 | 3260 | 3285 | 3255 | 15615 |
| 599 | 20231026 | 090600 | 376101345 | 3260 | 3260 | 3265 | 3250 | 4054 |
| 600 | 20231026 | 090500 | 362891860 | 3260 | 3280 | 3285 | 3250 | 6750 |
| 601 | 20231026 | 090400 | 340893700 | 3255 | 3280 | 3285 | 3250 | 9642 |
| 602 | 20231026 | 090300 | 309375895 | 3275 | 3300 | 3300 | 3265 | 14042 |
| 603 | 20231026 | 090200 | 263337845 | 3300 | 3230 | 3300 | 3225 | 23025 |
| 604 | 20231026 | 090100 | 188472690 | 3230 | 3230 | 3250 | 3225 | 15662 |
| 605 | 20231026 | 090000 | 137859080 | 3230 | 3300 | 3300 | 3200 | 42172 |