33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 192000 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 3798 |
| 3 | 20231025 | 191900 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 4 | 20231025 | 191800 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 5 | 20231025 | 191700 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 6 | 20231025 | 191600 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 7 | 20231025 | 191500 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 8 | 20231025 | 191400 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 9 | 20231025 | 191300 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 10 | 20231025 | 191200 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 11 | 20231025 | 191100 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 12 | 20231025 | 191000 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 13 | 20231025 | 190900 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 14 | 20231025 | 190800 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 15 | 20231025 | 190700 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 16 | 20231025 | 190600 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 17 | 20231025 | 190500 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 18 | 20231025 | 190400 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 19 | 20231025 | 190300 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 20 | 20231025 | 190200 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 21 | 20231025 | 190100 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 22 | 20231025 | 190000 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 23 | 20231025 | 185900 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 24 | 20231025 | 185800 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 25 | 20231025 | 185700 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 26 | 20231025 | 185600 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 27 | 20231025 | 185500 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 28 | 20231025 | 185400 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 29 | 20231025 | 185300 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 30 | 20231025 | 185200 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 31 | 20231025 | 185100 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 32 | 20231025 | 185000 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 3798 |
| 33 | 20231025 | 184900 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 34 | 20231025 | 184800 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 35 | 20231025 | 184700 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 36 | 20231025 | 184600 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 37 | 20231025 | 184500 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 38 | 20231025 | 184400 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 39 | 20231025 | 184300 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 40 | 20231025 | 184200 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 41 | 20231025 | 184100 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 42 | 20231025 | 184000 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 43 | 20231025 | 183900 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 44 | 20231025 | 183800 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 45 | 20231025 | 183700 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 46 | 20231025 | 183600 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 47 | 20231025 | 183500 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 48 | 20231025 | 183400 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 49 | 20231025 | 183300 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 50 | 20231025 | 183200 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 51 | 20231025 | 183100 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 52 | 20231025 | 183000 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 53 | 20231025 | 182900 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 54 | 20231025 | 182800 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 55 | 20231025 | 182700 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 56 | 20231025 | 182600 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 57 | 20231025 | 182500 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 58 | 20231025 | 182400 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 59 | 20231025 | 182300 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 60 | 20231025 | 182200 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 61 | 20231025 | 182100 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 62 | 20231025 | 182000 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 3798 |
| 63 | 20231025 | 181900 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 64 | 20231025 | 181800 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 65 | 20231025 | 181700 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 66 | 20231025 | 181600 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 67 | 20231025 | 181500 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 68 | 20231025 | 181400 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 69 | 20231025 | 181300 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 70 | 20231025 | 181200 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 71 | 20231025 | 181100 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 72 | 20231025 | 181000 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 73 | 20231025 | 180900 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 74 | 20231025 | 180800 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 75 | 20231025 | 180700 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 76 | 20231025 | 180600 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 77 | 20231025 | 180500 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 78 | 20231025 | 180400 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 79 | 20231025 | 180300 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 80 | 20231025 | 180200 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 81 | 20231025 | 180100 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 82 | 20231025 | 180000 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 83 | 20231025 | 175900 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 84 | 20231025 | 175800 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 85 | 20231025 | 175700 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 86 | 20231025 | 175600 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 87 | 20231025 | 175500 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 88 | 20231025 | 175400 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 89 | 20231025 | 175300 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 90 | 20231025 | 175200 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 91 | 20231025 | 175100 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 92 | 20231025 | 175000 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 3798 |
| 93 | 20231025 | 174900 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 94 | 20231025 | 174800 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 95 | 20231025 | 174700 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 96 | 20231025 | 174600 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 97 | 20231025 | 174500 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 98 | 20231025 | 174400 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 99 | 20231025 | 174300 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 100 | 20231025 | 174200 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 101 | 20231025 | 174100 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 102 | 20231025 | 174000 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 103 | 20231025 | 173900 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 104 | 20231025 | 173800 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 105 | 20231025 | 173700 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 106 | 20231025 | 173600 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 107 | 20231025 | 173500 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 108 | 20231025 | 173400 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 109 | 20231025 | 173300 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 110 | 20231025 | 173200 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 111 | 20231025 | 173100 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 112 | 20231025 | 173000 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 113 | 20231025 | 172900 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 114 | 20231025 | 172800 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 115 | 20231025 | 172700 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 116 | 20231025 | 172600 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 117 | 20231025 | 172500 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 118 | 20231025 | 172400 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 119 | 20231025 | 172300 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 120 | 20231025 | 172200 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 121 | 20231025 | 172100 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 122 | 20231025 | 172000 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 3798 |
| 123 | 20231025 | 171900 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 124 | 20231025 | 171800 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 125 | 20231025 | 171700 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 126 | 20231025 | 171600 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 127 | 20231025 | 171500 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 128 | 20231025 | 171400 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 129 | 20231025 | 171300 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 130 | 20231025 | 171200 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 131 | 20231025 | 171100 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 132 | 20231025 | 171000 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 133 | 20231025 | 170900 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 134 | 20231025 | 170800 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 135 | 20231025 | 170700 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 136 | 20231025 | 170600 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 137 | 20231025 | 170500 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 138 | 20231025 | 170400 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 139 | 20231025 | 170300 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 140 | 20231025 | 170200 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 141 | 20231025 | 170100 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 142 | 20231025 | 170000 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 143 | 20231025 | 165900 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 144 | 20231025 | 165800 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 145 | 20231025 | 165700 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 146 | 20231025 | 165600 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 147 | 20231025 | 165500 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 148 | 20231025 | 165400 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 149 | 20231025 | 165300 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 150 | 20231025 | 165200 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 151 | 20231025 | 165100 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 152 | 20231025 | 165000 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 3798 |
| 153 | 20231025 | 164900 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 154 | 20231025 | 164800 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 155 | 20231025 | 164700 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 156 | 20231025 | 164600 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 157 | 20231025 | 164500 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 158 | 20231025 | 164400 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 159 | 20231025 | 164300 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 160 | 20231025 | 164200 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 161 | 20231025 | 164100 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 162 | 20231025 | 164000 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 163 | 20231025 | 163900 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 164 | 20231025 | 163800 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 165 | 20231025 | 163700 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 166 | 20231025 | 163600 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 167 | 20231025 | 163500 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 168 | 20231025 | 163400 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 169 | 20231025 | 163300 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 170 | 20231025 | 163200 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 171 | 20231025 | 163100 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 172 | 20231025 | 163000 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 173 | 20231025 | 162900 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 174 | 20231025 | 162800 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 175 | 20231025 | 162700 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 176 | 20231025 | 162600 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 177 | 20231025 | 162500 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 178 | 20231025 | 162400 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 179 | 20231025 | 162300 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 180 | 20231025 | 162200 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 181 | 20231025 | 162100 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 182 | 20231025 | 162000 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 3798 |
| 183 | 20231025 | 161900 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 184 | 20231025 | 161800 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 185 | 20231025 | 161700 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 186 | 20231025 | 161600 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 187 | 20231025 | 161500 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 188 | 20231025 | 161400 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 189 | 20231025 | 161300 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 190 | 20231025 | 161200 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 191 | 20231025 | 161100 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 192 | 20231025 | 161000 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 193 | 20231025 | 160900 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 194 | 20231025 | 160800 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 195 | 20231025 | 160700 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 196 | 20231025 | 160600 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 197 | 20231025 | 160500 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 198 | 20231025 | 160400 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 199 | 20231025 | 160300 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 200 | 20231025 | 160200 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 201 | 20231025 | 160100 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 202 | 20231025 | 160000 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 203 | 20231025 | 155900 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 204 | 20231025 | 155800 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 205 | 20231025 | 155700 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 206 | 20231025 | 155600 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 207 | 20231025 | 155500 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 208 | 20231025 | 155400 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 209 | 20231025 | 155300 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 210 | 20231025 | 155200 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 211 | 20231025 | 155100 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 212 | 20231025 | 155000 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 3798 |
| 213 | 20231025 | 154900 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 214 | 20231025 | 154800 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 215 | 20231025 | 154700 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 216 | 20231025 | 154600 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 217 | 20231025 | 154500 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 218 | 20231025 | 154400 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 219 | 20231025 | 154300 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 220 | 20231025 | 154200 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 221 | 20231025 | 154100 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 222 | 20231025 | 154000 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 223 | 20231025 | 153900 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 224 | 20231025 | 153800 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 225 | 20231025 | 153700 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 226 | 20231025 | 153600 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 227 | 20231025 | 153500 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 228 | 20231025 | 153400 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 229 | 20231025 | 153300 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 230 | 20231025 | 153200 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 231 | 20231025 | 153100 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 0 |
| 232 | 20231025 | 153000 | 3945345060 | 13170 | 13170 | 13170 | 13170 | 3798 |
| 233 | 20231025 | 152900 | 3895325400 | 13170 | 13170 | 13170 | 13170 | 0 |
| 234 | 20231025 | 152800 | 3895325400 | 13170 | 13170 | 13170 | 13170 | 0 |
| 235 | 20231025 | 152700 | 3895325400 | 13170 | 13170 | 13170 | 13170 | 0 |
| 236 | 20231025 | 152600 | 3895325400 | 13170 | 13170 | 13170 | 13170 | 0 |
| 237 | 20231025 | 152500 | 3895325400 | 13170 | 13170 | 13170 | 13170 | 0 |
| 238 | 20231025 | 152400 | 3895325400 | 13170 | 13170 | 13170 | 13170 | 0 |
| 239 | 20231025 | 152300 | 3895325400 | 13170 | 13170 | 13170 | 13170 | 0 |
| 240 | 20231025 | 152200 | 3895325400 | 13170 | 13170 | 13170 | 13170 | 0 |
| 241 | 20231025 | 152100 | 3895325400 | 13170 | 13170 | 13170 | 13170 | 0 |
| 242 | 20231025 | 152000 | 3895325400 | 13170 | 13170 | 13170 | 13170 | 0 |
| 243 | 20231025 | 151900 | 3895325400 | 13170 | 13160 | 13200 | 13160 | 618 |
| 244 | 20231025 | 151800 | 3887186560 | 13160 | 13180 | 13180 | 13160 | 1140 |
| 245 | 20231025 | 151700 | 3872169730 | 13180 | 13190 | 13200 | 13180 | 279 |
| 246 | 20231025 | 151600 | 3868490010 | 13180 | 13180 | 13190 | 13180 | 77 |
| 247 | 20231025 | 151500 | 3867474430 | 13180 | 13160 | 13180 | 13160 | 141 |
| 248 | 20231025 | 151400 | 3865617420 | 13160 | 13150 | 13170 | 13150 | 25 |
| 249 | 20231025 | 151300 | 3865288430 | 13150 | 13150 | 13150 | 13150 | 15 |
| 250 | 20231025 | 151200 | 3865091180 | 13140 | 13150 | 13150 | 13140 | 59 |
| 251 | 20231025 | 151100 | 3864315560 | 13150 | 13200 | 13200 | 13150 | 91 |
| 252 | 20231025 | 151000 | 3863118660 | 13200 | 13200 | 13200 | 13200 | 1 |
| 253 | 20231025 | 150900 | 3863105460 | 13220 | 13220 | 13220 | 13220 | 1 |
| 254 | 20231025 | 150800 | 3863092240 | 13200 | 13200 | 13200 | 13200 | 557 |
| 255 | 20231025 | 150700 | 3855739840 | 13150 | 13150 | 13150 | 13150 | 6 |
| 256 | 20231025 | 150600 | 3855660940 | 13150 | 13150 | 13150 | 13150 | 60 |
| 257 | 20231025 | 150500 | 3854871940 | 13150 | 13150 | 13150 | 13150 | 55 |
| 258 | 20231025 | 150400 | 3854148690 | 13130 | 13130 | 13130 | 13130 | 50 |
| 259 | 20231025 | 150300 | 3853492190 | 13110 | 13160 | 13160 | 13110 | 790 |
| 260 | 20231025 | 150200 | 3843130750 | 13160 | 13090 | 13160 | 13090 | 2399 |
| 261 | 20231025 | 150100 | 3811653190 | 13100 | 13100 | 13100 | 13100 | 205 |
| 262 | 20231025 | 150000 | 3808967690 | 13110 | 13100 | 13110 | 13100 | 41 |
| 263 | 20231025 | 145900 | 3808430190 | 13100 | 13100 | 13100 | 13100 | 10 |
| 264 | 20231025 | 145800 | 3808299190 | 13110 | 13100 | 13110 | 13100 | 227 |
| 265 | 20231025 | 145700 | 3805323920 | 13100 | 13110 | 13110 | 13100 | 8 |
| 266 | 20231025 | 145600 | 3805219090 | 13090 | 13070 | 13090 | 13070 | 241 |
| 267 | 20231025 | 145500 | 3802067380 | 13070 | 13080 | 13080 | 13070 | 582 |
| 268 | 20231025 | 145400 | 3794458920 | 13080 | 13090 | 13090 | 13080 | 835 |
| 269 | 20231025 | 145300 | 3783536580 | 13090 | 13090 | 13090 | 13090 | 30 |
| 270 | 20231025 | 145200 | 3783143880 | 13090 | 13100 | 13100 | 13090 | 234 |
| 271 | 20231025 | 145100 | 3780080320 | 13100 | 13110 | 13110 | 13090 | 1654 |
| 272 | 20231025 | 145000 | 3758412250 | 13110 | 13120 | 13120 | 13110 | 216 |
| 273 | 20231025 | 144900 | 3755580420 | 13120 | 13120 | 13120 | 13120 | 21 |
| 274 | 20231025 | 144800 | 3755304900 | 13120 | 13120 | 13120 | 13110 | 46 |
| 275 | 20231025 | 144700 | 3754701530 | 13120 | 13120 | 13120 | 13120 | 308 |
| 276 | 20231025 | 144600 | 3750660570 | 13130 | 13130 | 13140 | 13130 | 412 |
| 277 | 20231025 | 144500 | 3745247500 | 13130 | 13130 | 13130 | 13130 | 410 |
| 278 | 20231025 | 144400 | 3739864200 | 13130 | 13140 | 13140 | 13130 | 29 |
| 279 | 20231025 | 144300 | 3739483330 | 13140 | 13150 | 13150 | 13140 | 99 |
| 280 | 20231025 | 144200 | 3738182300 | 13150 | 13150 | 13150 | 13150 | 79 |
| 281 | 20231025 | 144100 | 3737143450 | 13140 | 13160 | 13160 | 13140 | 310 |
| 282 | 20231025 | 144000 | 3733066640 | 13150 | 13150 | 13160 | 13140 | 1472 |
| 283 | 20231025 | 143900 | 3713710300 | 13160 | 13200 | 13200 | 13150 | 1365 |
| 284 | 20231025 | 143800 | 3695735040 | 13220 | 13210 | 13220 | 13200 | 108 |
| 285 | 20231025 | 143700 | 3694308650 | 13220 | 13220 | 13220 | 13220 | 155 |
| 286 | 20231025 | 143600 | 3692259550 | 13210 | 13210 | 13210 | 13210 | 13 |
| 287 | 20231025 | 143500 | 3692087820 | 13210 | 13200 | 13210 | 13200 | 139 |
| 288 | 20231025 | 143400 | 3690252630 | 13200 | 13200 | 13200 | 13200 | 5 |
| 289 | 20231025 | 143300 | 3690186630 | 13200 | 13200 | 13210 | 13200 | 1787 |
| 290 | 20231025 | 143200 | 3666594350 | 13210 | 13210 | 13210 | 13210 | 229 |
| 291 | 20231025 | 143100 | 3663569260 | 13210 | 13210 | 13210 | 13210 | 196 |
| 292 | 20231025 | 143000 | 3660980100 | 13210 | 13210 | 13210 | 13210 | 28 |
| 293 | 20231025 | 142900 | 3660610220 | 13210 | 13210 | 13210 | 13200 | 818 |
| 294 | 20231025 | 142800 | 3649807810 | 13210 | 13210 | 13210 | 13210 | 12 |
| 295 | 20231025 | 142700 | 3649649290 | 13220 | 13210 | 13220 | 13210 | 270 |
| 296 | 20231025 | 142600 | 3646081090 | 13220 | 13220 | 13220 | 13220 | 90 |
| 297 | 20231025 | 142500 | 3644891290 | 13220 | 13240 | 13240 | 13220 | 91 |
| 298 | 20231025 | 142400 | 3643686630 | 13240 | 13250 | 13250 | 13240 | 16 |
| 299 | 20231025 | 142300 | 3643474780 | 13250 | 13260 | 13260 | 13250 | 63 |
| 300 | 20231025 | 142200 | 3642639730 | 13260 | 13260 | 13260 | 13260 | 3 |
| 301 | 20231025 | 142100 | 3642599950 | 13270 | 13270 | 13270 | 13270 | 0 |
| 302 | 20231025 | 142000 | 3642599950 | 13270 | 13270 | 13270 | 13270 | 1 |
| 303 | 20231025 | 141900 | 3642586680 | 13270 | 13270 | 13270 | 13270 | 10 |
| 304 | 20231025 | 141800 | 3642453980 | 13270 | 13270 | 13270 | 13270 | 30 |
| 305 | 20231025 | 141700 | 3642055880 | 13270 | 13290 | 13290 | 13270 | 169 |
| 306 | 20231025 | 141600 | 3639812110 | 13300 | 13300 | 13300 | 13300 | 0 |
| 307 | 20231025 | 141500 | 3639812110 | 13300 | 13280 | 13300 | 13280 | 160 |
| 308 | 20231025 | 141400 | 3637685380 | 13280 | 13280 | 13280 | 13280 | 0 |
| 309 | 20231025 | 141300 | 3637685380 | 13280 | 13220 | 13280 | 13220 | 229 |
| 310 | 20231025 | 141200 | 3634654650 | 13220 | 13220 | 13220 | 13220 | 0 |
| 311 | 20231025 | 141100 | 3634654650 | 13220 | 13220 | 13220 | 13220 | 1 |
| 312 | 20231025 | 141000 | 3634641430 | 13220 | 13220 | 13220 | 13220 | 10 |
| 313 | 20231025 | 140900 | 3634509230 | 13220 | 13220 | 13220 | 13220 | 30 |
| 314 | 20231025 | 140800 | 3634112630 | 13220 | 13220 | 13220 | 13220 | 0 |
| 315 | 20231025 | 140700 | 3634112630 | 13220 | 13220 | 13220 | 13220 | 6 |
| 316 | 20231025 | 140600 | 3634033310 | 13210 | 13210 | 13210 | 13210 | 0 |
| 317 | 20231025 | 140500 | 3634033310 | 13210 | 13210 | 13210 | 13210 | 90 |
| 318 | 20231025 | 140400 | 3632844410 | 13210 | 13210 | 13210 | 13210 | 201 |
| 319 | 20231025 | 140300 | 3630189200 | 13210 | 13220 | 13220 | 13210 | 442 |
| 320 | 20231025 | 140200 | 3624350320 | 13220 | 13220 | 13220 | 13220 | 0 |
| 321 | 20231025 | 140100 | 3624350320 | 13220 | 13220 | 13220 | 13220 | 25 |
| 322 | 20231025 | 140000 | 3624019820 | 13220 | 13220 | 13220 | 13220 | 0 |
| 323 | 20231025 | 135900 | 3624019820 | 13220 | 13240 | 13240 | 13220 | 825 |
| 324 | 20231025 | 135800 | 3613111110 | 13240 | 13270 | 13270 | 13240 | 258 |
| 325 | 20231025 | 135700 | 3609690060 | 13260 | 13260 | 13260 | 13260 | 0 |
| 326 | 20231025 | 135600 | 3609690060 | 13260 | 13260 | 13260 | 13260 | 0 |
| 327 | 20231025 | 135500 | 3609690060 | 13260 | 13260 | 13260 | 13260 | 88 |
| 328 | 20231025 | 135400 | 3608523180 | 13240 | 13240 | 13240 | 13240 | 0 |
| 329 | 20231025 | 135300 | 3608523180 | 13240 | 13240 | 13240 | 13240 | 0 |
| 330 | 20231025 | 135200 | 3608523180 | 13240 | 13240 | 13240 | 13240 | 3 |
| 331 | 20231025 | 135100 | 3608483460 | 13250 | 13240 | 13250 | 13240 | 273 |
| 332 | 20231025 | 135000 | 3604868300 | 13240 | 13220 | 13240 | 13220 | 42 |
| 333 | 20231025 | 134900 | 3604312930 | 13230 | 13230 | 13230 | 13230 | 10 |
| 334 | 20231025 | 134800 | 3604180630 | 13230 | 13230 | 13230 | 13230 | 455 |
| 335 | 20231025 | 134700 | 3598160980 | 13230 | 13230 | 13230 | 13220 | 249 |
| 336 | 20231025 | 134600 | 3594866910 | 13240 | 13250 | 13250 | 13230 | 140 |
| 337 | 20231025 | 134500 | 3593013500 | 13250 | 13250 | 13250 | 13250 | 15 |
| 338 | 20231025 | 134400 | 3592814750 | 13250 | 13250 | 13250 | 13250 | 0 |
| 339 | 20231025 | 134300 | 3592814750 | 13250 | 13250 | 13250 | 13250 | 11 |
| 340 | 20231025 | 134200 | 3592669000 | 13250 | 13250 | 13250 | 13250 | 0 |
| 341 | 20231025 | 134100 | 3592669000 | 13250 | 13260 | 13260 | 13250 | 100 |
| 342 | 20231025 | 134000 | 3591343890 | 13250 | 13280 | 13280 | 13250 | 38 |
| 343 | 20231025 | 133900 | 3590839790 | 13290 | 13290 | 13290 | 13290 | 133 |
| 344 | 20231025 | 133800 | 3589072220 | 13290 | 13290 | 13290 | 13290 | 0 |
| 345 | 20231025 | 133700 | 3589072220 | 13290 | 13290 | 13290 | 13290 | 0 |
| 346 | 20231025 | 133600 | 3589072220 | 13290 | 13310 | 13310 | 13290 | 210 |
| 347 | 20231025 | 133500 | 3586280280 | 13280 | 13280 | 13280 | 13280 | 0 |
| 348 | 20231025 | 133400 | 3586280280 | 13280 | 13280 | 13280 | 13280 | 37 |
| 349 | 20231025 | 133300 | 3585788920 | 13330 | 13330 | 13330 | 13330 | 10 |
| 350 | 20231025 | 133200 | 3585655620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 351 | 20231025 | 133100 | 3585655620 | 13300 | 13300 | 13300 | 13300 | 40 |
| 352 | 20231025 | 133000 | 3585123620 | 13280 | 13280 | 13280 | 13280 | 459 |
| 353 | 20231025 | 132900 | 3579028100 | 13280 | 13280 | 13280 | 13280 | 10 |
| 354 | 20231025 | 132800 | 3578895300 | 13250 | 13250 | 13250 | 13250 | 15 |
| 355 | 20231025 | 132700 | 3578696550 | 13240 | 13240 | 13240 | 13240 | 0 |
| 356 | 20231025 | 132600 | 3578696550 | 13240 | 13240 | 13240 | 13240 | 3 |
| 357 | 20231025 | 132500 | 3578656830 | 13240 | 13230 | 13240 | 13230 | 118 |
| 358 | 20231025 | 132400 | 3577095640 | 13230 | 13230 | 13240 | 13210 | 675 |
| 359 | 20231025 | 132300 | 3568169270 | 13240 | 13230 | 13240 | 13230 | 142 |
| 360 | 20231025 | 132200 | 3566289590 | 13230 | 13230 | 13230 | 13230 | 290 |
| 361 | 20231025 | 132100 | 3562452890 | 13240 | 13280 | 13280 | 13240 | 8 |
| 362 | 20231025 | 132000 | 3562346890 | 13290 | 13290 | 13290 | 13290 | 0 |
| 363 | 20231025 | 131900 | 3562346890 | 13290 | 13300 | 13300 | 13290 | 30 |
| 364 | 20231025 | 131800 | 3561948090 | 13230 | 13290 | 13300 | 13230 | 640 |
| 365 | 20231025 | 131700 | 3553462340 | 13300 | 13300 | 13300 | 13300 | 15 |
| 366 | 20231025 | 131600 | 3553262840 | 13300 | 13300 | 13300 | 13300 | 265 |
| 367 | 20231025 | 131500 | 3549738340 | 13300 | 13300 | 13300 | 13300 | 11 |
| 368 | 20231025 | 131400 | 3549592040 | 13380 | 13380 | 13380 | 13380 | 1 |
| 369 | 20231025 | 131300 | 3549578660 | 13300 | 13310 | 13370 | 13300 | 13 |
| 370 | 20231025 | 131200 | 3549405300 | 13300 | 13300 | 13300 | 13300 | 114 |
| 371 | 20231025 | 131100 | 3547889100 | 13300 | 13300 | 13300 | 13300 | 249 |
| 372 | 20231025 | 131000 | 3544577400 | 13300 | 13300 | 13300 | 13300 | 15 |
| 373 | 20231025 | 130900 | 3544377900 | 13300 | 13310 | 13310 | 13300 | 686 |
| 374 | 20231025 | 130800 | 3535253300 | 13300 | 13300 | 13300 | 13300 | 471 |
| 375 | 20231025 | 130700 | 3528989000 | 13310 | 13310 | 13310 | 13310 | 41 |
| 376 | 20231025 | 130600 | 3528443290 | 13300 | 13310 | 13310 | 13300 | 112 |
| 377 | 20231025 | 130500 | 3526952690 | 13310 | 13310 | 13310 | 13310 | 70 |
| 378 | 20231025 | 130400 | 3526020990 | 13310 | 13330 | 13330 | 13310 | 92 |
| 379 | 20231025 | 130300 | 3524795650 | 13320 | 13320 | 13320 | 13320 | 221 |
| 380 | 20231025 | 130200 | 3521851930 | 13310 | 13310 | 13310 | 13310 | 0 |
| 381 | 20231025 | 130100 | 3521851930 | 13310 | 13380 | 13380 | 13310 | 35 |
| 382 | 20231025 | 130000 | 3521385380 | 13390 | 13380 | 13390 | 13380 | 6 |
| 383 | 20231025 | 125900 | 3521305050 | 13390 | 13310 | 13390 | 13310 | 120 |
| 384 | 20231025 | 125800 | 3519701590 | 13310 | 13340 | 13340 | 13310 | 92 |
| 385 | 20231025 | 125700 | 3518474670 | 13350 | 13350 | 13350 | 13350 | 0 |
| 386 | 20231025 | 125600 | 3518474670 | 13350 | 13350 | 13350 | 13350 | 2 |
| 387 | 20231025 | 125500 | 3518447970 | 13350 | 13350 | 13350 | 13350 | 58 |
| 388 | 20231025 | 125400 | 3517673670 | 13350 | 13340 | 13350 | 13340 | 61 |
| 389 | 20231025 | 125300 | 3516859920 | 13340 | 13340 | 13340 | 13340 | 120 |
| 390 | 20231025 | 125200 | 3515259120 | 13340 | 13310 | 13340 | 13310 | 17 |
| 391 | 20231025 | 125100 | 3515032800 | 13300 | 13310 | 13310 | 13300 | 84 |
| 392 | 20231025 | 125000 | 3513915040 | 13310 | 13310 | 13310 | 13310 | 276 |
| 393 | 20231025 | 124900 | 3510241480 | 13370 | 13370 | 13370 | 13370 | 14 |
| 394 | 20231025 | 124800 | 3510054300 | 13370 | 13320 | 13380 | 13310 | 304 |
| 395 | 20231025 | 124700 | 3506006140 | 13370 | 13370 | 13370 | 13370 | 1 |
| 396 | 20231025 | 124600 | 3505992770 | 13380 | 13380 | 13380 | 13380 | 0 |
| 397 | 20231025 | 124500 | 3505992770 | 13380 | 13380 | 13380 | 13380 | 7 |
| 398 | 20231025 | 124400 | 3505899110 | 13370 | 13320 | 13370 | 13320 | 91 |
| 399 | 20231025 | 124300 | 3504686840 | 13390 | 13390 | 13390 | 13390 | 15 |
| 400 | 20231025 | 124200 | 3504485990 | 13390 | 13390 | 13390 | 13390 | 0 |
| 401 | 20231025 | 124100 | 3504485990 | 13390 | 13390 | 13390 | 13390 | 121 |
| 402 | 20231025 | 124000 | 3502865800 | 13400 | 13350 | 13400 | 13330 | 1207 |
| 403 | 20231025 | 123900 | 3486755050 | 13400 | 13370 | 13400 | 13350 | 395 |
| 404 | 20231025 | 123800 | 3481478820 | 13380 | 13380 | 13380 | 13380 | 0 |
| 405 | 20231025 | 123700 | 3481478820 | 13380 | 13420 | 13420 | 13380 | 110 |
| 406 | 20231025 | 123600 | 3480006620 | 13420 | 13420 | 13420 | 13420 | 1 |
| 407 | 20231025 | 123500 | 3479993200 | 13370 | 13370 | 13370 | 13370 | 36 |
| 408 | 20231025 | 123400 | 3479511880 | 13380 | 13380 | 13380 | 13380 | 323 |
| 409 | 20231025 | 123300 | 3475190140 | 13380 | 13380 | 13380 | 13380 | 26 |
| 410 | 20231025 | 123200 | 3474842260 | 13380 | 13380 | 13380 | 13380 | 3 |
| 411 | 20231025 | 123100 | 3474802120 | 13380 | 13380 | 13380 | 13380 | 19 |
| 412 | 20231025 | 123000 | 3474547900 | 13380 | 13410 | 13410 | 13380 | 21 |
| 413 | 20231025 | 122900 | 3474266860 | 13410 | 13410 | 13410 | 13410 | 20 |
| 414 | 20231025 | 122800 | 3473998660 | 13410 | 13410 | 13410 | 13410 | 0 |
| 415 | 20231025 | 122700 | 3473998660 | 13410 | 13370 | 13410 | 13370 | 285 |
| 416 | 20231025 | 122600 | 3470187810 | 13410 | 13370 | 13410 | 13370 | 27 |
| 417 | 20231025 | 122500 | 3469826780 | 13400 | 13400 | 13400 | 13400 | 10 |
| 418 | 20231025 | 122400 | 3469692780 | 13400 | 13400 | 13400 | 13400 | 30 |
| 419 | 20231025 | 122300 | 3469290780 | 13380 | 13380 | 13380 | 13380 | 0 |
| 420 | 20231025 | 122200 | 3469290780 | 13380 | 13390 | 13390 | 13380 | 418 |
| 421 | 20231025 | 122100 | 3463697720 | 13390 | 13390 | 13390 | 13390 | 5 |
| 422 | 20231025 | 122000 | 3463630770 | 13400 | 13400 | 13400 | 13400 | 47 |
| 423 | 20231025 | 121900 | 3463000970 | 13400 | 13400 | 13400 | 13400 | 73 |
| 424 | 20231025 | 121800 | 3462022770 | 13380 | 13380 | 13380 | 13380 | 21 |
| 425 | 20231025 | 121700 | 3461741790 | 13400 | 13400 | 13400 | 13400 | 13 |
| 426 | 20231025 | 121600 | 3461567590 | 13380 | 13390 | 13390 | 13380 | 72 |
| 427 | 20231025 | 121500 | 3460604120 | 13380 | 13380 | 13380 | 13380 | 23 |
| 428 | 20231025 | 121400 | 3460296380 | 13380 | 13400 | 13400 | 13380 | 978 |
| 429 | 20231025 | 121300 | 3447197210 | 13410 | 13410 | 13410 | 13410 | 11 |
| 430 | 20231025 | 121200 | 3447049700 | 13410 | 13410 | 13410 | 13400 | 302 |
| 431 | 20231025 | 121100 | 3443002500 | 13400 | 13400 | 13400 | 13400 | 0 |
| 432 | 20231025 | 121000 | 3443002500 | 13400 | 13400 | 13400 | 13400 | 260 |
| 433 | 20231025 | 120900 | 3439518500 | 13400 | 13400 | 13400 | 13400 | 76 |
| 434 | 20231025 | 120800 | 3438500100 | 13400 | 13400 | 13400 | 13400 | 11 |
| 435 | 20231025 | 120700 | 3438352700 | 13410 | 13420 | 13420 | 13410 | 440 |
| 436 | 20231025 | 120600 | 3432452190 | 13420 | 13420 | 13420 | 13420 | 11 |
| 437 | 20231025 | 120500 | 3432304570 | 13420 | 13420 | 13420 | 13420 | 5 |
| 438 | 20231025 | 120400 | 3432237470 | 13420 | 13410 | 13420 | 13410 | 177 |
| 439 | 20231025 | 120300 | 3429863730 | 13410 | 13410 | 13410 | 13410 | 220 |
| 440 | 20231025 | 120200 | 3426913530 | 13410 | 13420 | 13420 | 13410 | 158 |
| 441 | 20231025 | 120100 | 3424794460 | 13420 | 13430 | 13430 | 13420 | 15 |
| 442 | 20231025 | 120000 | 3424593060 | 13430 | 13430 | 13430 | 13430 | 4 |
| 443 | 20231025 | 115900 | 3424539340 | 13420 | 13420 | 13420 | 13420 | 149 |
| 444 | 20231025 | 115800 | 3422539760 | 13420 | 13430 | 13430 | 13420 | 196 |
| 445 | 20231025 | 115700 | 3419909260 | 13430 | 13430 | 13430 | 13430 | 399 |
| 446 | 20231025 | 115600 | 3414550690 | 13440 | 13440 | 13440 | 13440 | 11 |
| 447 | 20231025 | 115500 | 3414402850 | 13440 | 13440 | 13440 | 13440 | 299 |
| 448 | 20231025 | 115400 | 3410384290 | 13440 | 13440 | 13440 | 13440 | 218 |
| 449 | 20231025 | 115300 | 3407454370 | 13470 | 13470 | 13470 | 13470 | 0 |
| 450 | 20231025 | 115200 | 3407454370 | 13470 | 13430 | 13470 | 13430 | 34 |
| 451 | 20231025 | 115100 | 3406997550 | 13440 | 13460 | 13460 | 13440 | 64 |
| 452 | 20231025 | 115000 | 3406136350 | 13470 | 13470 | 13470 | 13470 | 0 |
| 453 | 20231025 | 114900 | 3406136350 | 13470 | 13470 | 13470 | 13470 | 149 |
| 454 | 20231025 | 114800 | 3404129320 | 13470 | 13460 | 13470 | 13460 | 10 |
| 455 | 20231025 | 114700 | 3403994640 | 13470 | 13460 | 13470 | 13460 | 10 |
| 456 | 20231025 | 114600 | 3403859960 | 13460 | 13460 | 13460 | 13460 | 0 |
| 457 | 20231025 | 114500 | 3403859960 | 13460 | 13460 | 13460 | 13460 | 1 |
| 458 | 20231025 | 114400 | 3403846500 | 13460 | 13460 | 13460 | 13460 | 10 |
| 459 | 20231025 | 114300 | 3403711900 | 13430 | 13430 | 13430 | 13430 | 25 |
| 460 | 20231025 | 114200 | 3403376150 | 13430 | 13430 | 13450 | 13430 | 10 |
| 461 | 20231025 | 114100 | 3403241830 | 13410 | 13410 | 13410 | 13410 | 320 |
| 462 | 20231025 | 114000 | 3398950630 | 13430 | 13430 | 13430 | 13410 | 306 |
| 463 | 20231025 | 113900 | 3394845830 | 13420 | 13430 | 13430 | 13420 | 413 |
| 464 | 20231025 | 113800 | 3389303270 | 13430 | 13460 | 13460 | 13430 | 355 |
| 465 | 20231025 | 113700 | 3384533630 | 13460 | 13460 | 13460 | 13460 | 10 |
| 466 | 20231025 | 113600 | 3384399030 | 13460 | 13460 | 13460 | 13460 | 45 |
| 467 | 20231025 | 113500 | 3383793330 | 13490 | 13440 | 13490 | 13440 | 2 |
| 468 | 20231025 | 113400 | 3383766400 | 13490 | 13490 | 13490 | 13490 | 0 |
| 469 | 20231025 | 113300 | 3383766400 | 13490 | 13490 | 13490 | 13490 | 144 |
| 470 | 20231025 | 113200 | 3381823840 | 13490 | 13430 | 13490 | 13430 | 14 |
| 471 | 20231025 | 113100 | 3381635230 | 13430 | 13430 | 13430 | 13430 | 0 |
| 472 | 20231025 | 113000 | 3381635230 | 13430 | 13430 | 13430 | 13430 | 0 |
| 473 | 20231025 | 112900 | 3381635230 | 13430 | 13430 | 13430 | 13430 | 63 |
| 474 | 20231025 | 112800 | 3380789140 | 13430 | 13500 | 13500 | 13430 | 2247 |
| 475 | 20231025 | 112700 | 3350599250 | 13510 | 13510 | 13510 | 13510 | 11 |
| 476 | 20231025 | 112600 | 3350450640 | 13520 | 13520 | 13520 | 13520 | 86 |
| 477 | 20231025 | 112500 | 3349287920 | 13520 | 13510 | 13520 | 13510 | 25 |
| 478 | 20231025 | 112400 | 3348950020 | 13500 | 13500 | 13500 | 13500 | 9 |
| 479 | 20231025 | 112300 | 3348828520 | 13500 | 13480 | 13500 | 13480 | 123 |
| 480 | 20231025 | 112200 | 3347170460 | 13480 | 13450 | 13480 | 13450 | 501 |
| 481 | 20231025 | 112100 | 3340429380 | 13450 | 13460 | 13460 | 13440 | 701 |
| 482 | 20231025 | 112000 | 3331003930 | 13460 | 13500 | 13500 | 13460 | 602 |
| 483 | 20231025 | 111900 | 3322896830 | 13500 | 13500 | 13500 | 13500 | 325 |
| 484 | 20231025 | 111800 | 3318509330 | 13500 | 13510 | 13510 | 13500 | 104 |
| 485 | 20231025 | 111700 | 3317104550 | 13520 | 13520 | 13520 | 13520 | 0 |
| 486 | 20231025 | 111600 | 3317104550 | 13520 | 13520 | 13520 | 13520 | 239 |
| 487 | 20231025 | 111500 | 3313873270 | 13520 | 13520 | 13520 | 13520 | 200 |
| 488 | 20231025 | 111400 | 3311169270 | 13520 | 13520 | 13520 | 13520 | 29 |
| 489 | 20231025 | 111300 | 3310777190 | 13520 | 13520 | 13520 | 13520 | 0 |
| 490 | 20231025 | 111200 | 3310777190 | 13520 | 13520 | 13520 | 13520 | 0 |
| 491 | 20231025 | 111100 | 3310777190 | 13520 | 13530 | 13530 | 13520 | 11 |
| 492 | 20231025 | 111000 | 3310628460 | 13520 | 13520 | 13520 | 13520 | 1 |
| 493 | 20231025 | 110900 | 3310614940 | 13520 | 13520 | 13520 | 13520 | 37 |
| 494 | 20231025 | 110800 | 3310114700 | 13520 | 13510 | 13520 | 13510 | 86 |
| 495 | 20231025 | 110700 | 3308951990 | 13520 | 13510 | 13520 | 13510 | 125 |
| 496 | 20231025 | 110600 | 3307263140 | 13520 | 13520 | 13520 | 13520 | 10 |
| 497 | 20231025 | 110500 | 3307127940 | 13520 | 13470 | 13520 | 13470 | 35 |
| 498 | 20231025 | 110400 | 3306655480 | 13510 | 13470 | 13510 | 13470 | 2 |
| 499 | 20231025 | 110300 | 3306628500 | 13520 | 13520 | 13520 | 13520 | 31 |
| 500 | 20231025 | 110200 | 3306209380 | 13520 | 13520 | 13520 | 13520 | 0 |
| 501 | 20231025 | 110100 | 3306209380 | 13520 | 13520 | 13520 | 13520 | 1 |
| 502 | 20231025 | 110000 | 3306195860 | 13470 | 13470 | 13480 | 13470 | 26 |
| 503 | 20231025 | 105900 | 3305845630 | 13520 | 13520 | 13520 | 13520 | 389 |
| 504 | 20231025 | 105800 | 3300586350 | 13520 | 13520 | 13520 | 13520 | 98 |
| 505 | 20231025 | 105700 | 3299261390 | 13520 | 13520 | 13520 | 13520 | 20 |
| 506 | 20231025 | 105600 | 3298990990 | 13490 | 13490 | 13490 | 13490 | 0 |
| 507 | 20231025 | 105500 | 3298990990 | 13490 | 13490 | 13490 | 13490 | 551 |
| 508 | 20231025 | 105400 | 3291558000 | 13490 | 13490 | 13490 | 13490 | 9 |
| 509 | 20231025 | 105300 | 3291436590 | 13450 | 13450 | 13450 | 13450 | 6 |
| 510 | 20231025 | 105200 | 3291355890 | 13450 | 13450 | 13460 | 13450 | 439 |
| 511 | 20231025 | 105100 | 3285451330 | 13490 | 13490 | 13490 | 13490 | 10 |
| 512 | 20231025 | 105000 | 3285316430 | 13490 | 13490 | 13490 | 13490 | 1481 |
| 513 | 20231025 | 104900 | 3265337740 | 13490 | 13480 | 13490 | 13450 | 564 |
| 514 | 20231025 | 104800 | 3257743220 | 13480 | 13490 | 13490 | 13480 | 115 |
| 515 | 20231025 | 104700 | 3256192000 | 13490 | 13510 | 13510 | 13490 | 79 |
| 516 | 20231025 | 104600 | 3255124910 | 13510 | 13510 | 13540 | 13510 | 90 |
| 517 | 20231025 | 104500 | 3253908860 | 13510 | 13550 | 13550 | 13510 | 69 |
| 518 | 20231025 | 104400 | 3252975010 | 13550 | 13550 | 13550 | 13550 | 22 |
| 519 | 20231025 | 104300 | 3252676910 | 13550 | 13580 | 13590 | 13550 | 95 |
| 520 | 20231025 | 104200 | 3251387240 | 13600 | 13590 | 13600 | 13550 | 28 |
| 521 | 20231025 | 104100 | 3251006740 | 13590 | 13540 | 13600 | 13540 | 127 |
| 522 | 20231025 | 104000 | 3249282770 | 13550 | 13560 | 13570 | 13550 | 574 |
| 523 | 20231025 | 103900 | 3241501850 | 13540 | 13540 | 13540 | 13540 | 12 |
| 524 | 20231025 | 103800 | 3241339370 | 13560 | 13560 | 13560 | 13560 | 15 |
| 525 | 20231025 | 103700 | 3241135970 | 13560 | 13560 | 13570 | 13550 | 16 |
| 526 | 20231025 | 103600 | 3240918910 | 13560 | 13550 | 13560 | 13550 | 10 |
| 527 | 20231025 | 103500 | 3240783400 | 13570 | 13530 | 13570 | 13530 | 59 |
| 528 | 20231025 | 103400 | 3239984830 | 13530 | 13530 | 13530 | 13530 | 0 |
| 529 | 20231025 | 103300 | 3239984830 | 13530 | 13520 | 13530 | 13520 | 60 |
| 530 | 20231025 | 103200 | 3239173610 | 13490 | 13490 | 13490 | 13490 | 104 |
| 531 | 20231025 | 103100 | 3237770650 | 13470 | 13460 | 13470 | 13450 | 415 |
| 532 | 20231025 | 103000 | 3232186250 | 13460 | 13460 | 13470 | 13450 | 152 |
| 533 | 20231025 | 102900 | 3230140210 | 13450 | 13460 | 13460 | 13450 | 353 |
| 534 | 20231025 | 102800 | 3225391700 | 13460 | 13460 | 13460 | 13460 | 190 |
| 535 | 20231025 | 102700 | 3222834300 | 13450 | 13470 | 13470 | 13450 | 383 |
| 536 | 20231025 | 102600 | 3217679170 | 13470 | 13520 | 13530 | 13470 | 1811 |
| 537 | 20231025 | 102500 | 3193247130 | 13530 | 13550 | 13550 | 13530 | 683 |
| 538 | 20231025 | 102400 | 3184004530 | 13550 | 13550 | 13550 | 13550 | 55 |
| 539 | 20231025 | 102300 | 3183259280 | 13550 | 13560 | 13560 | 13550 | 60 |
| 540 | 20231025 | 102200 | 3182445830 | 13560 | 13560 | 13560 | 13560 | 31 |
| 541 | 20231025 | 102100 | 3182025470 | 13560 | 13560 | 13560 | 13540 | 63 |
| 542 | 20231025 | 102000 | 3181171600 | 13540 | 13550 | 13550 | 13540 | 1020 |
| 543 | 20231025 | 101900 | 3167358820 | 13540 | 13540 | 13540 | 13540 | 0 |
| 544 | 20231025 | 101800 | 3167358820 | 13540 | 13570 | 13580 | 13540 | 1003 |
| 545 | 20231025 | 101700 | 3153739420 | 13570 | 13600 | 13600 | 13570 | 745 |
| 546 | 20231025 | 101600 | 3143626280 | 13600 | 13600 | 13600 | 13600 | 119 |
| 547 | 20231025 | 101500 | 3142007880 | 13600 | 13580 | 13600 | 13580 | 409 |
| 548 | 20231025 | 101400 | 3136445930 | 13570 | 13540 | 13570 | 13540 | 75 |
| 549 | 20231025 | 101300 | 3135429990 | 13520 | 13510 | 13520 | 13510 | 49 |
| 550 | 20231025 | 101200 | 3134767980 | 13510 | 13510 | 13510 | 13510 | 10 |
| 551 | 20231025 | 101100 | 3134632880 | 13500 | 13490 | 13500 | 13490 | 68 |
| 552 | 20231025 | 101000 | 3133714930 | 13500 | 13500 | 13500 | 13500 | 1 |
| 553 | 20231025 | 100900 | 3133701430 | 13480 | 13500 | 13500 | 13480 | 270 |
| 554 | 20231025 | 100800 | 3130057410 | 13500 | 13470 | 13500 | 13470 | 36 |
| 555 | 20231025 | 100700 | 3129572050 | 13480 | 13470 | 13480 | 13470 | 152 |
| 556 | 20231025 | 100600 | 3127523580 | 13460 | 13470 | 13510 | 13460 | 144 |
| 557 | 20231025 | 100500 | 3125581070 | 13470 | 13490 | 13490 | 13460 | 620 |
| 558 | 20231025 | 100400 | 3117227720 | 13480 | 13480 | 13480 | 13480 | 0 |
| 559 | 20231025 | 100300 | 3117227720 | 13480 | 13470 | 13480 | 13470 | 144 |
| 560 | 20231025 | 100200 | 3115288000 | 13470 | 13470 | 13470 | 13470 | 293 |
| 561 | 20231025 | 100100 | 3111341290 | 13470 | 13470 | 13520 | 13460 | 450 |
| 562 | 20231025 | 100000 | 3105278540 | 13470 | 13500 | 13500 | 13470 | 450 |
| 563 | 20231025 | 095900 | 3099205530 | 13500 | 13510 | 13510 | 13500 | 487 |
| 564 | 20231025 | 095800 | 3092630030 | 13500 | 13500 | 13510 | 13500 | 268 |
| 565 | 20231025 | 095700 | 3089012020 | 13500 | 13540 | 13560 | 13500 | 1868 |
| 566 | 20231025 | 095600 | 3063762750 | 13540 | 13550 | 13550 | 13540 | 78 |
| 567 | 20231025 | 095500 | 3062706050 | 13550 | 13580 | 13580 | 13540 | 409 |
| 568 | 20231025 | 095400 | 3057158920 | 13580 | 13580 | 13580 | 13580 | 57 |
| 569 | 20231025 | 095300 | 3056384860 | 13580 | 13610 | 13610 | 13580 | 688 |
| 570 | 20231025 | 095200 | 3047027880 | 13610 | 13620 | 13620 | 13610 | 932 |
| 571 | 20231025 | 095100 | 3034339070 | 13620 | 13630 | 13630 | 13610 | 595 |
| 572 | 20231025 | 095000 | 3026233800 | 13640 | 13640 | 13650 | 13640 | 584 |
| 573 | 20231025 | 094900 | 3018265710 | 13650 | 13630 | 13650 | 13630 | 105 |
| 574 | 20231025 | 094800 | 3016832540 | 13620 | 13620 | 13620 | 13620 | 3000 |
| 575 | 20231025 | 094700 | 2975972540 | 13620 | 13670 | 13680 | 13620 | 237 |
| 576 | 20231025 | 094600 | 2972737890 | 13630 | 13640 | 13670 | 13610 | 443 |
| 577 | 20231025 | 094500 | 2966699330 | 13630 | 13640 | 13650 | 13630 | 434 |
| 578 | 20231025 | 094400 | 2960779600 | 13650 | 13650 | 13650 | 13650 | 190 |
| 579 | 20231025 | 094300 | 2958186100 | 13650 | 13650 | 13650 | 13650 | 121 |
| 580 | 20231025 | 094200 | 2956534450 | 13650 | 13680 | 13690 | 13650 | 432 |
| 581 | 20231025 | 094100 | 2950631830 | 13680 | 13720 | 13730 | 13680 | 798 |
| 582 | 20231025 | 094000 | 2939693840 | 13720 | 13720 | 13720 | 13690 | 453 |
| 583 | 20231025 | 093900 | 2933484920 | 13730 | 13710 | 13730 | 13710 | 534 |
| 584 | 20231025 | 093800 | 2926160360 | 13710 | 13740 | 13750 | 13710 | 403 |
| 585 | 20231025 | 093700 | 2920628120 | 13730 | 13750 | 13750 | 13730 | 423 |
| 586 | 20231025 | 093600 | 2914817810 | 13750 | 13790 | 13840 | 13750 | 660 |
| 587 | 20231025 | 093500 | 2905720450 | 13800 | 13800 | 13860 | 13800 | 2249 |
| 588 | 20231025 | 093400 | 2874607520 | 13790 | 13900 | 13900 | 13790 | 1827 |
| 589 | 20231025 | 093300 | 2849284350 | 13900 | 13780 | 13900 | 13770 | 1818 |
| 590 | 20231025 | 093200 | 2824155370 | 13780 | 13740 | 13790 | 13740 | 887 |
| 591 | 20231025 | 093100 | 2811945620 | 13740 | 13600 | 13740 | 13600 | 1702 |
| 592 | 20231025 | 093000 | 2788589840 | 13600 | 13640 | 13640 | 13600 | 681 |
| 593 | 20231025 | 092900 | 2779320620 | 13630 | 13690 | 13690 | 13630 | 64 |
| 594 | 20231025 | 092800 | 2778448240 | 13620 | 13740 | 13740 | 13620 | 1134 |
| 595 | 20231025 | 092700 | 2762934950 | 13790 | 13790 | 13820 | 13760 | 2981 |
| 596 | 20231025 | 092600 | 2721809640 | 13790 | 13700 | 13790 | 13670 | 2560 |
| 597 | 20231025 | 092500 | 2686676850 | 13710 | 13650 | 13720 | 13620 | 2410 |
| 598 | 20231025 | 092400 | 2653658600 | 13650 | 13580 | 13650 | 13570 | 1408 |
| 599 | 20231025 | 092300 | 2634501770 | 13590 | 13500 | 13590 | 13500 | 1540 |
| 600 | 20231025 | 092200 | 2613628200 | 13460 | 13460 | 13460 | 13450 | 282 |
| 601 | 20231025 | 092100 | 2609832500 | 13450 | 13440 | 13510 | 13430 | 341 |
| 602 | 20231025 | 092000 | 2605248030 | 13440 | 13450 | 13450 | 13430 | 1190 |
| 603 | 20231025 | 091900 | 2589253930 | 13450 | 13490 | 13490 | 13450 | 1856 |
| 604 | 20231025 | 091800 | 2564256720 | 13480 | 13560 | 13560 | 13480 | 1091 |
| 605 | 20231025 | 091700 | 2549535430 | 13560 | 13530 | 13570 | 13490 | 1849 |
| 606 | 20231025 | 091600 | 2524561750 | 13530 | 13570 | 13570 | 13520 | 467 |
| 607 | 20231025 | 091500 | 2518240880 | 13570 | 13500 | 13580 | 13500 | 1623 |
| 608 | 20231025 | 091400 | 2496238670 | 13500 | 13540 | 13540 | 13490 | 2821 |
| 609 | 20231025 | 091300 | 2458155900 | 13530 | 13560 | 13630 | 13500 | 4371 |
| 610 | 20231025 | 091200 | 2399006860 | 13550 | 13590 | 13590 | 13530 | 3159 |
| 611 | 20231025 | 091100 | 2356195300 | 13600 | 13770 | 13770 | 13600 | 7328 |
| 612 | 20231025 | 091000 | 2255975230 | 13750 | 13770 | 13820 | 13750 | 1684 |
| 613 | 20231025 | 090900 | 2232757080 | 13780 | 13890 | 13910 | 13770 | 5173 |
| 614 | 20231025 | 090800 | 2161221320 | 13890 | 13770 | 13890 | 13770 | 7165 |
| 615 | 20231025 | 090700 | 2062282720 | 13770 | 13780 | 13780 | 13710 | 2446 |
| 616 | 20231025 | 090600 | 2028628870 | 13780 | 13780 | 13800 | 13780 | 5463 |
| 617 | 20231025 | 090500 | 1953300290 | 13780 | 13690 | 13800 | 13690 | 6205 |
| 618 | 20231025 | 090400 | 1867956990 | 13700 | 13840 | 13850 | 13690 | 10093 |
| 619 | 20231025 | 090300 | 1729021590 | 13850 | 13920 | 13970 | 13840 | 13861 |
| 620 | 20231025 | 090200 | 1536355470 | 13930 | 13850 | 14170 | 13830 | 31647 |
| 621 | 20231025 | 090100 | 1094082570 | 13840 | 14000 | 14000 | 13710 | 23830 |
| 622 | 20231025 | 090000 | 763985410 | 13980 | 13830 | 14000 | 13630 | 55335 |