31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 192200 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 20900 |
| 3 | 20231026 | 192100 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 4 | 20231026 | 192000 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 5 | 20231026 | 191900 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 6 | 20231026 | 191800 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 7 | 20231026 | 191700 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 8 | 20231026 | 191600 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 9 | 20231026 | 191500 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 10 | 20231026 | 191400 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 11 | 20231026 | 191300 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 12 | 20231026 | 191200 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 13 | 20231026 | 191100 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 14 | 20231026 | 191000 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 15 | 20231026 | 190900 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 16 | 20231026 | 190800 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 17 | 20231026 | 190700 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 18 | 20231026 | 190600 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 19 | 20231026 | 190500 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 20 | 20231026 | 190400 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 21 | 20231026 | 190300 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 22 | 20231026 | 190200 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 23 | 20231026 | 190100 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 24 | 20231026 | 190000 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 25 | 20231026 | 185900 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 26 | 20231026 | 185800 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 27 | 20231026 | 185700 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 28 | 20231026 | 185600 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 29 | 20231026 | 185500 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 30 | 20231026 | 185400 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 31 | 20231026 | 185300 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 32 | 20231026 | 185200 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 20900 |
| 33 | 20231026 | 185100 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 34 | 20231026 | 185000 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 35 | 20231026 | 184900 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 36 | 20231026 | 184800 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 37 | 20231026 | 184700 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 38 | 20231026 | 184600 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 39 | 20231026 | 184500 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 40 | 20231026 | 184400 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 41 | 20231026 | 184300 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 42 | 20231026 | 184200 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 43 | 20231026 | 184100 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 44 | 20231026 | 184000 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 45 | 20231026 | 183900 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 46 | 20231026 | 183800 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 47 | 20231026 | 183700 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 48 | 20231026 | 183600 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 49 | 20231026 | 183500 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 50 | 20231026 | 183400 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 51 | 20231026 | 183300 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 52 | 20231026 | 183200 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 53 | 20231026 | 183100 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 54 | 20231026 | 183000 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 55 | 20231026 | 182900 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 56 | 20231026 | 182800 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 57 | 20231026 | 182700 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 58 | 20231026 | 182600 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 59 | 20231026 | 182500 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 60 | 20231026 | 182400 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 61 | 20231026 | 182300 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 62 | 20231026 | 182200 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 20900 |
| 63 | 20231026 | 182100 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 64 | 20231026 | 182000 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 65 | 20231026 | 181900 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 66 | 20231026 | 181800 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 67 | 20231026 | 181700 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 68 | 20231026 | 181600 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 69 | 20231026 | 181500 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 70 | 20231026 | 181400 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 71 | 20231026 | 181300 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 72 | 20231026 | 181200 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 73 | 20231026 | 181100 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 74 | 20231026 | 181000 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 75 | 20231026 | 180900 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 76 | 20231026 | 180800 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 77 | 20231026 | 180700 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 78 | 20231026 | 180600 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 79 | 20231026 | 180500 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 80 | 20231026 | 180400 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 81 | 20231026 | 180300 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 82 | 20231026 | 180200 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 83 | 20231026 | 180100 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 84 | 20231026 | 180000 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 85 | 20231026 | 175900 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 86 | 20231026 | 175800 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 87 | 20231026 | 175700 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 88 | 20231026 | 175600 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 89 | 20231026 | 175500 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 90 | 20231026 | 175400 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 91 | 20231026 | 175300 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 92 | 20231026 | 175200 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 20900 |
| 93 | 20231026 | 175100 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 94 | 20231026 | 175000 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 95 | 20231026 | 174900 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 96 | 20231026 | 174800 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 97 | 20231026 | 174700 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 98 | 20231026 | 174600 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 99 | 20231026 | 174500 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 100 | 20231026 | 174400 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 101 | 20231026 | 174300 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 102 | 20231026 | 174200 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 103 | 20231026 | 174100 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 104 | 20231026 | 174000 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 105 | 20231026 | 173900 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 106 | 20231026 | 173800 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 107 | 20231026 | 173700 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 108 | 20231026 | 173600 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 109 | 20231026 | 173500 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 110 | 20231026 | 173400 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 111 | 20231026 | 173300 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 112 | 20231026 | 173200 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 113 | 20231026 | 173100 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 114 | 20231026 | 173000 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 115 | 20231026 | 172900 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 116 | 20231026 | 172800 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 117 | 20231026 | 172700 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 118 | 20231026 | 172600 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 119 | 20231026 | 172500 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 120 | 20231026 | 172400 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 121 | 20231026 | 172300 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 122 | 20231026 | 172200 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 20900 |
| 123 | 20231026 | 172100 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 124 | 20231026 | 172000 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 125 | 20231026 | 171900 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 126 | 20231026 | 171800 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 127 | 20231026 | 171700 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 128 | 20231026 | 171600 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 129 | 20231026 | 171500 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 130 | 20231026 | 171400 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 131 | 20231026 | 171300 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 132 | 20231026 | 171200 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 133 | 20231026 | 171100 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 134 | 20231026 | 171000 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 135 | 20231026 | 170900 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 136 | 20231026 | 170800 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 137 | 20231026 | 170700 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 138 | 20231026 | 170600 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 139 | 20231026 | 170500 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 140 | 20231026 | 170400 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 141 | 20231026 | 170300 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 142 | 20231026 | 170200 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 143 | 20231026 | 170100 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 144 | 20231026 | 170000 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 145 | 20231026 | 165900 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 146 | 20231026 | 165800 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 147 | 20231026 | 165700 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 148 | 20231026 | 165600 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 149 | 20231026 | 165500 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 150 | 20231026 | 165400 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 151 | 20231026 | 165300 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 152 | 20231026 | 165200 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 20900 |
| 153 | 20231026 | 165100 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 154 | 20231026 | 165000 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 155 | 20231026 | 164900 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 156 | 20231026 | 164800 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 157 | 20231026 | 164700 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 158 | 20231026 | 164600 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 159 | 20231026 | 164500 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 160 | 20231026 | 164400 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 161 | 20231026 | 164300 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 162 | 20231026 | 164200 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 163 | 20231026 | 164100 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 164 | 20231026 | 164000 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 165 | 20231026 | 163900 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 166 | 20231026 | 163800 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 167 | 20231026 | 163700 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 168 | 20231026 | 163600 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 169 | 20231026 | 163500 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 170 | 20231026 | 163400 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 171 | 20231026 | 163300 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 172 | 20231026 | 163200 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 173 | 20231026 | 163100 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 174 | 20231026 | 163000 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 175 | 20231026 | 162900 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 176 | 20231026 | 162800 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 177 | 20231026 | 162700 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 178 | 20231026 | 162600 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 179 | 20231026 | 162500 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 180 | 20231026 | 162400 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 181 | 20231026 | 162300 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 182 | 20231026 | 162200 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 20900 |
| 183 | 20231026 | 162100 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 184 | 20231026 | 162000 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 185 | 20231026 | 161900 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 186 | 20231026 | 161800 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 187 | 20231026 | 161700 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 188 | 20231026 | 161600 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 189 | 20231026 | 161500 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 190 | 20231026 | 161400 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 191 | 20231026 | 161300 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 192 | 20231026 | 161200 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 193 | 20231026 | 161100 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 194 | 20231026 | 161000 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 195 | 20231026 | 160900 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 196 | 20231026 | 160800 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 197 | 20231026 | 160700 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 198 | 20231026 | 160600 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 199 | 20231026 | 160500 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 200 | 20231026 | 160400 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 201 | 20231026 | 160300 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 202 | 20231026 | 160200 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 203 | 20231026 | 160100 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 204 | 20231026 | 160000 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 205 | 20231026 | 155900 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 206 | 20231026 | 155800 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 207 | 20231026 | 155700 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 208 | 20231026 | 155600 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 209 | 20231026 | 155500 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 210 | 20231026 | 155400 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 211 | 20231026 | 155300 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 212 | 20231026 | 155200 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 20900 |
| 213 | 20231026 | 155100 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 214 | 20231026 | 155000 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 215 | 20231026 | 154900 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 216 | 20231026 | 154800 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 217 | 20231026 | 154700 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 218 | 20231026 | 154600 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 219 | 20231026 | 154500 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 220 | 20231026 | 154400 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 221 | 20231026 | 154300 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 222 | 20231026 | 154200 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 223 | 20231026 | 154100 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 224 | 20231026 | 154000 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 225 | 20231026 | 153900 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 226 | 20231026 | 153800 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 227 | 20231026 | 153700 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 228 | 20231026 | 153600 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 229 | 20231026 | 153500 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 230 | 20231026 | 153400 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 231 | 20231026 | 153300 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 232 | 20231026 | 153200 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 233 | 20231026 | 153100 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 234 | 20231026 | 153000 | 5819705130 | 5630 | 5630 | 5630 | 5630 | 20900 |
| 235 | 20231026 | 152900 | 5702038130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 236 | 20231026 | 152800 | 5702038130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 237 | 20231026 | 152700 | 5702038130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 238 | 20231026 | 152600 | 5702038130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 239 | 20231026 | 152500 | 5702038130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 240 | 20231026 | 152400 | 5702038130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 241 | 20231026 | 152300 | 5702038130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 242 | 20231026 | 152200 | 5702038130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 243 | 20231026 | 152100 | 5702038130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 244 | 20231026 | 152000 | 5702038130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 245 | 20231026 | 151900 | 5702038130 | 5660 | 5650 | 5660 | 5640 | 2880 |
| 246 | 20231026 | 151800 | 5685773960 | 5640 | 5650 | 5660 | 5640 | 6594 |
| 247 | 20231026 | 151700 | 5648565370 | 5660 | 5650 | 5660 | 5650 | 2427 |
| 248 | 20231026 | 151600 | 5634851600 | 5660 | 5660 | 5660 | 5650 | 4647 |
| 249 | 20231026 | 151500 | 5608570410 | 5660 | 5650 | 5660 | 5650 | 220 |
| 250 | 20231026 | 151400 | 5607326160 | 5660 | 5660 | 5660 | 5650 | 176 |
| 251 | 20231026 | 151300 | 5606331270 | 5660 | 5650 | 5660 | 5640 | 3349 |
| 252 | 20231026 | 151200 | 5587415370 | 5650 | 5650 | 5650 | 5640 | 1030 |
| 253 | 20231026 | 151100 | 5581602600 | 5650 | 5660 | 5670 | 5650 | 2121 |
| 254 | 20231026 | 151000 | 5569599260 | 5660 | 5660 | 5670 | 5650 | 1703 |
| 255 | 20231026 | 150900 | 5559961270 | 5660 | 5660 | 5660 | 5630 | 5160 |
| 256 | 20231026 | 150800 | 5530879030 | 5670 | 5670 | 5670 | 5660 | 764 |
| 257 | 20231026 | 150700 | 5526550500 | 5670 | 5670 | 5670 | 5670 | 43 |
| 258 | 20231026 | 150600 | 5526306690 | 5670 | 5670 | 5670 | 5650 | 5930 |
| 259 | 20231026 | 150500 | 5492780310 | 5670 | 5660 | 5670 | 5650 | 3456 |
| 260 | 20231026 | 150400 | 5473246330 | 5660 | 5660 | 5670 | 5650 | 3416 |
| 261 | 20231026 | 150300 | 5453934410 | 5670 | 5670 | 5670 | 5650 | 3511 |
| 262 | 20231026 | 150200 | 5434062770 | 5670 | 5680 | 5680 | 5670 | 2310 |
| 263 | 20231026 | 150100 | 5420962120 | 5670 | 5680 | 5680 | 5670 | 2843 |
| 264 | 20231026 | 150000 | 5404839750 | 5680 | 5690 | 5690 | 5670 | 1446 |
| 265 | 20231026 | 145900 | 5396625470 | 5690 | 5680 | 5690 | 5680 | 871 |
| 266 | 20231026 | 145800 | 5391669680 | 5690 | 5680 | 5690 | 5680 | 478 |
| 267 | 20231026 | 145700 | 5388953960 | 5690 | 5700 | 5700 | 5690 | 1674 |
| 268 | 20231026 | 145600 | 5379428800 | 5700 | 5690 | 5700 | 5690 | 3022 |
| 269 | 20231026 | 145500 | 5362233610 | 5690 | 5680 | 5690 | 5680 | 1558 |
| 270 | 20231026 | 145400 | 5353372130 | 5690 | 5680 | 5700 | 5680 | 7756 |
| 271 | 20231026 | 145300 | 5309193310 | 5690 | 5690 | 5690 | 5680 | 1072 |
| 272 | 20231026 | 145200 | 5303097190 | 5690 | 5690 | 5690 | 5680 | 3154 |
| 273 | 20231026 | 145100 | 5285158260 | 5680 | 5690 | 5690 | 5680 | 761 |
| 274 | 20231026 | 145000 | 5280832480 | 5690 | 5690 | 5690 | 5680 | 807 |
| 275 | 20231026 | 144900 | 5276245200 | 5690 | 5680 | 5690 | 5680 | 983 |
| 276 | 20231026 | 144800 | 5270659820 | 5680 | 5680 | 5680 | 5670 | 819 |
| 277 | 20231026 | 144700 | 5266012140 | 5670 | 5670 | 5670 | 5660 | 2676 |
| 278 | 20231026 | 144600 | 5250839600 | 5660 | 5670 | 5680 | 5660 | 3476 |
| 279 | 20231026 | 144500 | 5231134270 | 5660 | 5660 | 5660 | 5650 | 4931 |
| 280 | 20231026 | 144400 | 5203256420 | 5650 | 5660 | 5660 | 5650 | 282 |
| 281 | 20231026 | 144300 | 5201662970 | 5660 | 5660 | 5660 | 5650 | 547 |
| 282 | 20231026 | 144200 | 5198571300 | 5650 | 5660 | 5660 | 5650 | 1151 |
| 283 | 20231026 | 144100 | 5192059200 | 5660 | 5660 | 5670 | 5650 | 3114 |
| 284 | 20231026 | 144000 | 5174439490 | 5670 | 5670 | 5670 | 5660 | 1041 |
| 285 | 20231026 | 143900 | 5168540570 | 5670 | 5670 | 5670 | 5670 | 99 |
| 286 | 20231026 | 143800 | 5167979240 | 5670 | 5670 | 5670 | 5660 | 513 |
| 287 | 20231026 | 143700 | 5165074070 | 5670 | 5660 | 5670 | 5660 | 3412 |
| 288 | 20231026 | 143600 | 5145737720 | 5660 | 5670 | 5670 | 5650 | 386 |
| 289 | 20231026 | 143500 | 5143556500 | 5660 | 5670 | 5670 | 5660 | 5324 |
| 290 | 20231026 | 143400 | 5113410680 | 5670 | 5660 | 5670 | 5660 | 492 |
| 291 | 20231026 | 143300 | 5110625950 | 5650 | 5640 | 5650 | 5640 | 2731 |
| 292 | 20231026 | 143200 | 5095199410 | 5640 | 5640 | 5650 | 5640 | 967 |
| 293 | 20231026 | 143100 | 5089745390 | 5640 | 5630 | 5650 | 5630 | 1623 |
| 294 | 20231026 | 143000 | 5080593610 | 5630 | 5630 | 5630 | 5630 | 1575 |
| 295 | 20231026 | 142900 | 5071726360 | 5630 | 5620 | 5630 | 5620 | 1128 |
| 296 | 20231026 | 142800 | 5065383850 | 5620 | 5630 | 5640 | 5620 | 2585 |
| 297 | 20231026 | 142700 | 5050840830 | 5620 | 5620 | 5630 | 5620 | 1067 |
| 298 | 20231026 | 142600 | 5044840960 | 5620 | 5620 | 5630 | 5620 | 5857 |
| 299 | 20231026 | 142500 | 5011924120 | 5610 | 5620 | 5620 | 5610 | 1034 |
| 300 | 20231026 | 142400 | 5006118050 | 5610 | 5630 | 5630 | 5610 | 11973 |
| 301 | 20231026 | 142300 | 4938828890 | 5630 | 5630 | 5640 | 5630 | 3324 |
| 302 | 20231026 | 142200 | 4920111700 | 5630 | 5650 | 5650 | 5630 | 2861 |
| 303 | 20231026 | 142100 | 4903976720 | 5640 | 5650 | 5650 | 5640 | 1617 |
| 304 | 20231026 | 142000 | 4894856320 | 5650 | 5650 | 5650 | 5640 | 4200 |
| 305 | 20231026 | 141900 | 4871153140 | 5650 | 5640 | 5650 | 5640 | 182 |
| 306 | 20231026 | 141800 | 4870125840 | 5640 | 5640 | 5650 | 5640 | 762 |
| 307 | 20231026 | 141700 | 4865827650 | 5650 | 5640 | 5650 | 5640 | 818 |
| 308 | 20231026 | 141600 | 4861210550 | 5650 | 5650 | 5650 | 5650 | 938 |
| 309 | 20231026 | 141500 | 4855910850 | 5650 | 5670 | 5670 | 5650 | 1652 |
| 310 | 20231026 | 141400 | 4846577030 | 5660 | 5660 | 5660 | 5650 | 1303 |
| 311 | 20231026 | 141300 | 4839202140 | 5660 | 5630 | 5660 | 5630 | 2256 |
| 312 | 20231026 | 141200 | 4826458910 | 5650 | 5630 | 5650 | 5630 | 12126 |
| 313 | 20231026 | 141100 | 4758155030 | 5630 | 5630 | 5630 | 5630 | 19 |
| 314 | 20231026 | 141000 | 4758048060 | 5640 | 5630 | 5640 | 5630 | 474 |
| 315 | 20231026 | 140900 | 4755379240 | 5630 | 5640 | 5640 | 5630 | 1722 |
| 316 | 20231026 | 140800 | 4745682280 | 5640 | 5650 | 5650 | 5640 | 2150 |
| 317 | 20231026 | 140700 | 4733556040 | 5650 | 5640 | 5650 | 5640 | 2541 |
| 318 | 20231026 | 140600 | 4719214040 | 5650 | 5630 | 5650 | 5630 | 7658 |
| 319 | 20231026 | 140500 | 4676019660 | 5630 | 5660 | 5660 | 5630 | 36506 |
| 320 | 20231026 | 140400 | 4470021800 | 5660 | 5670 | 5670 | 5660 | 1326 |
| 321 | 20231026 | 140300 | 4462516630 | 5660 | 5670 | 5670 | 5660 | 482 |
| 322 | 20231026 | 140200 | 4459788460 | 5670 | 5660 | 5670 | 5660 | 1528 |
| 323 | 20231026 | 140100 | 4451139790 | 5670 | 5660 | 5670 | 5660 | 418 |
| 324 | 20231026 | 140000 | 4448773900 | 5660 | 5660 | 5660 | 5650 | 2224 |
| 325 | 20231026 | 135900 | 4436190250 | 5660 | 5670 | 5670 | 5660 | 1070 |
| 326 | 20231026 | 135800 | 4430132850 | 5660 | 5660 | 5670 | 5660 | 1532 |
| 327 | 20231026 | 135700 | 4421452270 | 5670 | 5660 | 5670 | 5660 | 523 |
| 328 | 20231026 | 135600 | 4418491790 | 5660 | 5660 | 5670 | 5660 | 1869 |
| 329 | 20231026 | 135500 | 4407913060 | 5660 | 5660 | 5660 | 5660 | 2442 |
| 330 | 20231026 | 135400 | 4394091340 | 5670 | 5670 | 5670 | 5660 | 2840 |
| 331 | 20231026 | 135300 | 4377992080 | 5660 | 5670 | 5670 | 5660 | 2199 |
| 332 | 20231026 | 135200 | 4365536780 | 5670 | 5670 | 5670 | 5660 | 709 |
| 333 | 20231026 | 135100 | 4361520290 | 5660 | 5660 | 5660 | 5660 | 844 |
| 334 | 20231026 | 135000 | 4356743250 | 5660 | 5660 | 5660 | 5660 | 1361 |
| 335 | 20231026 | 134900 | 4349039990 | 5660 | 5670 | 5670 | 5660 | 810 |
| 336 | 20231026 | 134800 | 4344453390 | 5670 | 5670 | 5670 | 5660 | 41 |
| 337 | 20231026 | 134700 | 4344221310 | 5660 | 5670 | 5670 | 5660 | 1794 |
| 338 | 20231026 | 134600 | 4334065790 | 5670 | 5680 | 5680 | 5660 | 10177 |
| 339 | 20231026 | 134500 | 4276406180 | 5680 | 5680 | 5680 | 5680 | 1007 |
| 340 | 20231026 | 134400 | 4270686420 | 5680 | 5680 | 5690 | 5680 | 1534 |
| 341 | 20231026 | 134300 | 4261968300 | 5690 | 5690 | 5690 | 5690 | 130 |
| 342 | 20231026 | 134200 | 4261228600 | 5690 | 5680 | 5690 | 5680 | 375 |
| 343 | 20231026 | 134100 | 4259098500 | 5680 | 5680 | 5680 | 5680 | 861 |
| 344 | 20231026 | 134000 | 4254208020 | 5680 | 5690 | 5690 | 5680 | 614 |
| 345 | 20231026 | 133900 | 4250718450 | 5690 | 5690 | 5690 | 5680 | 462 |
| 346 | 20231026 | 133800 | 4248093360 | 5690 | 5680 | 5690 | 5680 | 429 |
| 347 | 20231026 | 133700 | 4245656140 | 5680 | 5680 | 5680 | 5680 | 359 |
| 348 | 20231026 | 133600 | 4243617020 | 5680 | 5700 | 5700 | 5680 | 2071 |
| 349 | 20231026 | 133500 | 4231838340 | 5700 | 5690 | 5700 | 5690 | 1660 |
| 350 | 20231026 | 133400 | 4222392750 | 5680 | 5670 | 5690 | 5670 | 7781 |
| 351 | 20231026 | 133300 | 4178245940 | 5670 | 5680 | 5690 | 5670 | 11673 |
| 352 | 20231026 | 133200 | 4111959430 | 5680 | 5700 | 5700 | 5680 | 1009 |
| 353 | 20231026 | 133100 | 4106228110 | 5700 | 5680 | 5700 | 5680 | 1379 |
| 354 | 20231026 | 133000 | 4098385100 | 5690 | 5680 | 5690 | 5680 | 2894 |
| 355 | 20231026 | 132900 | 4081934540 | 5680 | 5680 | 5680 | 5680 | 1183 |
| 356 | 20231026 | 132800 | 4075215100 | 5690 | 5680 | 5690 | 5680 | 6799 |
| 357 | 20231026 | 132700 | 4036596720 | 5680 | 5690 | 5700 | 5680 | 10756 |
| 358 | 20231026 | 132600 | 3975444540 | 5700 | 5700 | 5700 | 5700 | 3435 |
| 359 | 20231026 | 132500 | 3955865040 | 5700 | 5710 | 5710 | 5700 | 1117 |
| 360 | 20231026 | 132400 | 3949496140 | 5710 | 5710 | 5710 | 5710 | 135 |
| 361 | 20231026 | 132300 | 3948725290 | 5710 | 5710 | 5710 | 5710 | 721 |
| 362 | 20231026 | 132200 | 3944608380 | 5720 | 5710 | 5720 | 5700 | 982 |
| 363 | 20231026 | 132100 | 3939006940 | 5710 | 5700 | 5710 | 5700 | 1626 |
| 364 | 20231026 | 132000 | 3929726030 | 5700 | 5710 | 5710 | 5700 | 605 |
| 365 | 20231026 | 131900 | 3926277480 | 5710 | 5710 | 5710 | 5700 | 3747 |
| 366 | 20231026 | 131800 | 3904914250 | 5710 | 5710 | 5710 | 5710 | 629 |
| 367 | 20231026 | 131700 | 3901322660 | 5710 | 5710 | 5710 | 5700 | 7762 |
| 368 | 20231026 | 131600 | 3857011630 | 5720 | 5720 | 5720 | 5710 | 982 |
| 369 | 20231026 | 131500 | 3851404380 | 5720 | 5730 | 5730 | 5720 | 1462 |
| 370 | 20231026 | 131400 | 3843041530 | 5720 | 5720 | 5720 | 5720 | 1004 |
| 371 | 20231026 | 131300 | 3837298650 | 5720 | 5720 | 5720 | 5720 | 359 |
| 372 | 20231026 | 131200 | 3835245170 | 5730 | 5720 | 5730 | 5720 | 1573 |
| 373 | 20231026 | 131100 | 3826242540 | 5720 | 5720 | 5730 | 5720 | 1859 |
| 374 | 20231026 | 131000 | 3815608910 | 5720 | 5730 | 5730 | 5720 | 657 |
| 375 | 20231026 | 130900 | 3811850800 | 5730 | 5730 | 5730 | 5730 | 364 |
| 376 | 20231026 | 130800 | 3809765080 | 5730 | 5730 | 5730 | 5720 | 2867 |
| 377 | 20231026 | 130700 | 3793347610 | 5740 | 5740 | 5740 | 5730 | 190 |
| 378 | 20231026 | 130600 | 3792257510 | 5740 | 5740 | 5740 | 5730 | 357 |
| 379 | 20231026 | 130500 | 3790211870 | 5740 | 5730 | 5740 | 5720 | 3106 |
| 380 | 20231026 | 130400 | 3772427990 | 5730 | 5730 | 5740 | 5730 | 1756 |
| 381 | 20231026 | 130300 | 3762366070 | 5740 | 5730 | 5740 | 5730 | 202 |
| 382 | 20231026 | 130200 | 3761208590 | 5730 | 5720 | 5730 | 5720 | 88 |
| 383 | 20231026 | 130100 | 3760704600 | 5730 | 5730 | 5730 | 5730 | 1279 |
| 384 | 20231026 | 130000 | 3753375930 | 5730 | 5740 | 5740 | 5730 | 2549 |
| 385 | 20231026 | 125900 | 3738770050 | 5740 | 5730 | 5740 | 5730 | 121 |
| 386 | 20231026 | 125800 | 3738075710 | 5730 | 5730 | 5740 | 5730 | 1598 |
| 387 | 20231026 | 125700 | 3728918550 | 5740 | 5740 | 5750 | 5730 | 4126 |
| 388 | 20231026 | 125600 | 3705241920 | 5750 | 5740 | 5750 | 5740 | 2246 |
| 389 | 20231026 | 125500 | 3692343040 | 5740 | 5740 | 5740 | 5740 | 1836 |
| 390 | 20231026 | 125400 | 3681804400 | 5750 | 5750 | 5750 | 5750 | 1 |
| 391 | 20231026 | 125300 | 3681798650 | 5740 | 5730 | 5740 | 5730 | 554 |
| 392 | 20231026 | 125200 | 3678622230 | 5740 | 5720 | 5740 | 5720 | 1363 |
| 393 | 20231026 | 125100 | 3670815740 | 5720 | 5720 | 5730 | 5720 | 4173 |
| 394 | 20231026 | 125000 | 3646946080 | 5720 | 5740 | 5740 | 5720 | 2054 |
| 395 | 20231026 | 124900 | 3635170870 | 5740 | 5740 | 5740 | 5740 | 572 |
| 396 | 20231026 | 124800 | 3631887590 | 5740 | 5730 | 5740 | 5730 | 661 |
| 397 | 20231026 | 124700 | 3628100000 | 5730 | 5740 | 5740 | 5730 | 800 |
| 398 | 20231026 | 124600 | 3623515540 | 5730 | 5730 | 5730 | 5730 | 100 |
| 399 | 20231026 | 124500 | 3622942540 | 5730 | 5740 | 5740 | 5730 | 431 |
| 400 | 20231026 | 124400 | 3620472690 | 5740 | 5740 | 5740 | 5740 | 553 |
| 401 | 20231026 | 124300 | 3617298470 | 5740 | 5740 | 5740 | 5730 | 1582 |
| 402 | 20231026 | 124200 | 3608227950 | 5740 | 5740 | 5740 | 5730 | 969 |
| 403 | 20231026 | 124100 | 3602669430 | 5740 | 5740 | 5740 | 5740 | 400 |
| 404 | 20231026 | 124000 | 3600373430 | 5740 | 5740 | 5750 | 5740 | 1382 |
| 405 | 20231026 | 123900 | 3592440690 | 5740 | 5740 | 5750 | 5740 | 1394 |
| 406 | 20231026 | 123800 | 3584438810 | 5750 | 5750 | 5750 | 5750 | 733 |
| 407 | 20231026 | 123700 | 3580224060 | 5750 | 5740 | 5750 | 5730 | 2287 |
| 408 | 20231026 | 123600 | 3567092790 | 5730 | 5730 | 5730 | 5730 | 1682 |
| 409 | 20231026 | 123500 | 3557454930 | 5730 | 5730 | 5730 | 5730 | 565 |
| 410 | 20231026 | 123400 | 3554217480 | 5730 | 5720 | 5730 | 5720 | 1327 |
| 411 | 20231026 | 123300 | 3546617310 | 5730 | 5720 | 5730 | 5720 | 160 |
| 412 | 20231026 | 123200 | 3545701910 | 5730 | 5730 | 5730 | 5720 | 1087 |
| 413 | 20231026 | 123100 | 3539480490 | 5730 | 5720 | 5730 | 5720 | 1449 |
| 414 | 20231026 | 123000 | 3531192200 | 5730 | 5730 | 5730 | 5730 | 698 |
| 415 | 20231026 | 122900 | 3527192660 | 5730 | 5750 | 5750 | 5720 | 2893 |
| 416 | 20231026 | 122800 | 3510621290 | 5740 | 5730 | 5740 | 5730 | 46 |
| 417 | 20231026 | 122700 | 3510357270 | 5730 | 5720 | 5730 | 5720 | 980 |
| 418 | 20231026 | 122600 | 3504747880 | 5720 | 5710 | 5720 | 5710 | 2342 |
| 419 | 20231026 | 122500 | 3491362870 | 5710 | 5710 | 5710 | 5700 | 2616 |
| 420 | 20231026 | 122400 | 3476429860 | 5710 | 5710 | 5710 | 5700 | 1269 |
| 421 | 20231026 | 122300 | 3469192200 | 5710 | 5710 | 5710 | 5700 | 360 |
| 422 | 20231026 | 122200 | 3467137830 | 5720 | 5720 | 5720 | 5710 | 1656 |
| 423 | 20231026 | 122100 | 3457679050 | 5710 | 5710 | 5710 | 5700 | 1220 |
| 424 | 20231026 | 122000 | 3450712950 | 5710 | 5710 | 5710 | 5710 | 1646 |
| 425 | 20231026 | 121900 | 3441314290 | 5700 | 5710 | 5710 | 5700 | 1499 |
| 426 | 20231026 | 121800 | 3432760940 | 5700 | 5700 | 5710 | 5700 | 3321 |
| 427 | 20231026 | 121700 | 3413820040 | 5700 | 5710 | 5720 | 5700 | 20165 |
| 428 | 20231026 | 121600 | 3298794800 | 5720 | 5720 | 5720 | 5710 | 2238 |
| 429 | 20231026 | 121500 | 3286003450 | 5720 | 5720 | 5720 | 5710 | 539 |
| 430 | 20231026 | 121400 | 3282920380 | 5720 | 5720 | 5720 | 5720 | 296 |
| 431 | 20231026 | 121300 | 3281227260 | 5720 | 5720 | 5720 | 5710 | 3742 |
| 432 | 20231026 | 121200 | 3259840520 | 5720 | 5730 | 5730 | 5720 | 690 |
| 433 | 20231026 | 121100 | 3255893700 | 5720 | 5720 | 5730 | 5720 | 5413 |
| 434 | 20231026 | 121000 | 3224931320 | 5720 | 5740 | 5740 | 5720 | 12523 |
| 435 | 20231026 | 120900 | 3153184920 | 5750 | 5740 | 5750 | 5740 | 917 |
| 436 | 20231026 | 120800 | 3147920830 | 5740 | 5740 | 5740 | 5740 | 378 |
| 437 | 20231026 | 120700 | 3145751110 | 5740 | 5750 | 5760 | 5740 | 1448 |
| 438 | 20231026 | 120600 | 3137436060 | 5750 | 5750 | 5750 | 5750 | 1241 |
| 439 | 20231026 | 120500 | 3130300310 | 5740 | 5750 | 5750 | 5740 | 1422 |
| 440 | 20231026 | 120400 | 3122128310 | 5750 | 5740 | 5750 | 5730 | 1726 |
| 441 | 20231026 | 120300 | 3112219280 | 5740 | 5740 | 5740 | 5740 | 347 |
| 442 | 20231026 | 120200 | 3110227500 | 5740 | 5740 | 5740 | 5740 | 886 |
| 443 | 20231026 | 120100 | 3105141860 | 5740 | 5750 | 5750 | 5730 | 7242 |
| 444 | 20231026 | 120000 | 3063558720 | 5750 | 5750 | 5750 | 5750 | 1315 |
| 445 | 20231026 | 115900 | 3055997470 | 5750 | 5760 | 5760 | 5750 | 18199 |
| 446 | 20231026 | 115800 | 2951347890 | 5760 | 5760 | 5770 | 5760 | 3258 |
| 447 | 20231026 | 115700 | 2932581760 | 5760 | 5760 | 5760 | 5750 | 694 |
| 448 | 20231026 | 115600 | 2928587560 | 5760 | 5760 | 5760 | 5760 | 652 |
| 449 | 20231026 | 115500 | 2924832040 | 5760 | 5760 | 5770 | 5750 | 2961 |
| 450 | 20231026 | 115400 | 2907776660 | 5770 | 5770 | 5770 | 5770 | 233 |
| 451 | 20231026 | 115300 | 2906432250 | 5770 | 5760 | 5770 | 5760 | 2 |
| 452 | 20231026 | 115200 | 2906420720 | 5770 | 5760 | 5770 | 5760 | 1877 |
| 453 | 20231026 | 115100 | 2895599440 | 5780 | 5770 | 5780 | 5770 | 1658 |
| 454 | 20231026 | 115000 | 2886032760 | 5770 | 5760 | 5770 | 5760 | 2168 |
| 455 | 20231026 | 114900 | 2873542620 | 5770 | 5780 | 5780 | 5770 | 4041 |
| 456 | 20231026 | 114800 | 2850212810 | 5780 | 5780 | 5780 | 5780 | 2950 |
| 457 | 20231026 | 114700 | 2833161810 | 5780 | 5780 | 5780 | 5780 | 201 |
| 458 | 20231026 | 114600 | 2832000030 | 5780 | 5780 | 5780 | 5770 | 1264 |
| 459 | 20231026 | 114500 | 2824704140 | 5780 | 5770 | 5780 | 5770 | 91 |
| 460 | 20231026 | 114400 | 2824178660 | 5780 | 5780 | 5780 | 5780 | 745 |
| 461 | 20231026 | 114300 | 2819872560 | 5780 | 5770 | 5780 | 5760 | 1072 |
| 462 | 20231026 | 114200 | 2813687300 | 5770 | 5770 | 5770 | 5770 | 650 |
| 463 | 20231026 | 114100 | 2809936800 | 5770 | 5760 | 5770 | 5760 | 223 |
| 464 | 20231026 | 114000 | 2808652110 | 5760 | 5760 | 5770 | 5760 | 786 |
| 465 | 20231026 | 113900 | 2804124720 | 5760 | 5760 | 5760 | 5750 | 1101 |
| 466 | 20231026 | 113800 | 2797783910 | 5760 | 5760 | 5770 | 5750 | 3795 |
| 467 | 20231026 | 113700 | 2775924800 | 5760 | 5770 | 5770 | 5760 | 227 |
| 468 | 20231026 | 113600 | 2774615020 | 5760 | 5770 | 5770 | 5760 | 1657 |
| 469 | 20231026 | 113500 | 2765068130 | 5760 | 5760 | 5770 | 5760 | 1501 |
| 470 | 20231026 | 113400 | 2756422360 | 5770 | 5770 | 5770 | 5770 | 58 |
| 471 | 20231026 | 113300 | 2756087700 | 5770 | 5770 | 5770 | 5770 | 1484 |
| 472 | 20231026 | 113200 | 2747525020 | 5770 | 5780 | 5780 | 5770 | 2294 |
| 473 | 20231026 | 113100 | 2734287420 | 5780 | 5770 | 5780 | 5770 | 2714 |
| 474 | 20231026 | 113000 | 2718611000 | 5770 | 5760 | 5770 | 5760 | 1895 |
| 475 | 20231026 | 112900 | 2707679830 | 5760 | 5760 | 5760 | 5760 | 2110 |
| 476 | 20231026 | 112800 | 2695526230 | 5760 | 5760 | 5770 | 5760 | 2342 |
| 477 | 20231026 | 112700 | 2682036110 | 5760 | 5770 | 5770 | 5760 | 215 |
| 478 | 20231026 | 112600 | 2680797060 | 5770 | 5770 | 5770 | 5760 | 3301 |
| 479 | 20231026 | 112500 | 2661780290 | 5770 | 5770 | 5770 | 5760 | 8357 |
| 480 | 20231026 | 112400 | 2613627450 | 5770 | 5780 | 5780 | 5770 | 2911 |
| 481 | 20231026 | 112300 | 2596829960 | 5780 | 5780 | 5780 | 5770 | 113 |
| 482 | 20231026 | 112200 | 2596176920 | 5780 | 5770 | 5780 | 5770 | 933 |
| 483 | 20231026 | 112100 | 2590786290 | 5770 | 5780 | 5780 | 5770 | 205 |
| 484 | 20231026 | 112000 | 2589603400 | 5780 | 5780 | 5790 | 5780 | 466 |
| 485 | 20231026 | 111900 | 2586909580 | 5780 | 5770 | 5780 | 5770 | 715 |
| 486 | 20231026 | 111800 | 2582781530 | 5770 | 5780 | 5780 | 5770 | 1505 |
| 487 | 20231026 | 111700 | 2574092480 | 5780 | 5780 | 5780 | 5770 | 3256 |
| 488 | 20231026 | 111600 | 2555277540 | 5780 | 5790 | 5790 | 5780 | 122 |
| 489 | 20231026 | 111500 | 2554571860 | 5790 | 5770 | 5790 | 5770 | 5832 |
| 490 | 20231026 | 111400 | 2520896980 | 5770 | 5770 | 5770 | 5770 | 482 |
| 491 | 20231026 | 111300 | 2518115840 | 5760 | 5780 | 5780 | 5760 | 18342 |
| 492 | 20231026 | 111200 | 2412193830 | 5780 | 5790 | 5790 | 5780 | 1911 |
| 493 | 20231026 | 111100 | 2401146980 | 5790 | 5810 | 5810 | 5790 | 25720 |
| 494 | 20231026 | 111000 | 2252082090 | 5800 | 5810 | 5810 | 5800 | 1042 |
| 495 | 20231026 | 110900 | 2246028170 | 5810 | 5810 | 5810 | 5810 | 758 |
| 496 | 20231026 | 110800 | 2241624190 | 5810 | 5810 | 5810 | 5800 | 2199 |
| 497 | 20231026 | 110700 | 2228867540 | 5810 | 5810 | 5810 | 5810 | 153 |
| 498 | 20231026 | 110600 | 2227978610 | 5810 | 5820 | 5820 | 5810 | 951 |
| 499 | 20231026 | 110500 | 2222448300 | 5810 | 5810 | 5810 | 5800 | 4151 |
| 500 | 20231026 | 110400 | 2198368450 | 5810 | 5810 | 5810 | 5800 | 2266 |
| 501 | 20231026 | 110300 | 2185203150 | 5810 | 5810 | 5810 | 5800 | 4504 |
| 502 | 20231026 | 110200 | 2159035900 | 5800 | 5810 | 5810 | 5800 | 1234 |
| 503 | 20231026 | 110100 | 2151866490 | 5810 | 5810 | 5810 | 5810 | 2819 |
| 504 | 20231026 | 110000 | 2135488100 | 5810 | 5810 | 5810 | 5810 | 914 |
| 505 | 20231026 | 105900 | 2130177760 | 5810 | 5830 | 5830 | 5810 | 256 |
| 506 | 20231026 | 105800 | 2128690300 | 5810 | 5810 | 5810 | 5810 | 1016 |
| 507 | 20231026 | 105700 | 2122787340 | 5820 | 5820 | 5830 | 5800 | 15703 |
| 508 | 20231026 | 105600 | 2031500900 | 5830 | 5830 | 5830 | 5830 | 10 |
| 509 | 20231026 | 105500 | 2031442600 | 5820 | 5830 | 5830 | 5820 | 633 |
| 510 | 20231026 | 105400 | 2027753210 | 5820 | 5830 | 5830 | 5820 | 1406 |
| 511 | 20231026 | 105300 | 2019556240 | 5820 | 5830 | 5830 | 5820 | 21 |
| 512 | 20231026 | 105200 | 2019433860 | 5840 | 5840 | 5840 | 5830 | 9294 |
| 513 | 20231026 | 105100 | 1965227520 | 5840 | 5840 | 5840 | 5840 | 3519 |
| 514 | 20231026 | 105000 | 1944676560 | 5850 | 5850 | 5850 | 5850 | 740 |
| 515 | 20231026 | 104900 | 1940347560 | 5860 | 5860 | 5860 | 5860 | 72 |
| 516 | 20231026 | 104800 | 1939925640 | 5860 | 5850 | 5860 | 5850 | 276 |
| 517 | 20231026 | 104700 | 1938310540 | 5850 | 5850 | 5860 | 5850 | 4412 |
| 518 | 20231026 | 104600 | 1912496010 | 5860 | 5860 | 5860 | 5860 | 13 |
| 519 | 20231026 | 104500 | 1912419830 | 5860 | 5860 | 5860 | 5860 | 16 |
| 520 | 20231026 | 104400 | 1912326070 | 5850 | 5840 | 5850 | 5840 | 1165 |
| 521 | 20231026 | 104300 | 1905512140 | 5850 | 5850 | 5850 | 5840 | 974 |
| 522 | 20231026 | 104200 | 1899814270 | 5850 | 5840 | 5850 | 5840 | 2 |
| 523 | 20231026 | 104100 | 1899802580 | 5840 | 5840 | 5840 | 5840 | 7 |
| 524 | 20231026 | 104000 | 1899761700 | 5840 | 5830 | 5850 | 5830 | 441 |
| 525 | 20231026 | 103900 | 1897187860 | 5830 | 5860 | 5860 | 5830 | 2130 |
| 526 | 20231026 | 103800 | 1884727920 | 5860 | 5860 | 5860 | 5860 | 1154 |
| 527 | 20231026 | 103700 | 1877965480 | 5860 | 5860 | 5860 | 5860 | 1062 |
| 528 | 20231026 | 103600 | 1871742160 | 5860 | 5830 | 5860 | 5830 | 11210 |
| 529 | 20231026 | 103500 | 1806295760 | 5830 | 5820 | 5830 | 5820 | 4441 |
| 530 | 20231026 | 103400 | 1780448140 | 5820 | 5820 | 5820 | 5810 | 1125 |
| 531 | 20231026 | 103300 | 1773910640 | 5820 | 5820 | 5830 | 5810 | 5681 |
| 532 | 20231026 | 103200 | 1740890770 | 5820 | 5820 | 5820 | 5810 | 507 |
| 533 | 20231026 | 103100 | 1737941540 | 5820 | 5810 | 5820 | 5810 | 407 |
| 534 | 20231026 | 103000 | 1735573010 | 5810 | 5820 | 5820 | 5810 | 3323 |
| 535 | 20231026 | 102900 | 1716233880 | 5830 | 5830 | 5830 | 5820 | 726 |
| 536 | 20231026 | 102800 | 1712008290 | 5830 | 5830 | 5830 | 5830 | 606 |
| 537 | 20231026 | 102700 | 1708475310 | 5830 | 5830 | 5830 | 5820 | 12477 |
| 538 | 20231026 | 102600 | 1635797500 | 5830 | 5840 | 5840 | 5830 | 1233 |
| 539 | 20231026 | 102500 | 1628609000 | 5840 | 5840 | 5840 | 5840 | 2037 |
| 540 | 20231026 | 102400 | 1616712920 | 5850 | 5850 | 5850 | 5850 | 2 |
| 541 | 20231026 | 102300 | 1616701220 | 5850 | 5840 | 5850 | 5840 | 1005 |
| 542 | 20231026 | 102200 | 1610832000 | 5850 | 5870 | 5870 | 5840 | 1756 |
| 543 | 20231026 | 102100 | 1600557520 | 5860 | 5850 | 5860 | 5850 | 459 |
| 544 | 20231026 | 102000 | 1597870920 | 5860 | 5860 | 5860 | 5850 | 870 |
| 545 | 20231026 | 101900 | 1592774670 | 5850 | 5860 | 5860 | 5850 | 368 |
| 546 | 20231026 | 101800 | 1590621840 | 5860 | 5850 | 5860 | 5850 | 30 |
| 547 | 20231026 | 101700 | 1590446240 | 5860 | 5850 | 5860 | 5850 | 581 |
| 548 | 20231026 | 101600 | 1587047380 | 5840 | 5840 | 5840 | 5830 | 706 |
| 549 | 20231026 | 101500 | 1582924720 | 5840 | 5840 | 5850 | 5840 | 379 |
| 550 | 20231026 | 101400 | 1580710790 | 5840 | 5840 | 5840 | 5830 | 889 |
| 551 | 20231026 | 101300 | 1575522030 | 5830 | 5830 | 5840 | 5830 | 266 |
| 552 | 20231026 | 101200 | 1573970290 | 5830 | 5830 | 5840 | 5830 | 237 |
| 553 | 20231026 | 101100 | 1572587880 | 5840 | 5860 | 5860 | 5830 | 2812 |
| 554 | 20231026 | 101000 | 1556151240 | 5870 | 5870 | 5870 | 5860 | 199 |
| 555 | 20231026 | 100900 | 1554984490 | 5870 | 5860 | 5870 | 5860 | 126 |
| 556 | 20231026 | 100800 | 1554246040 | 5870 | 5860 | 5870 | 5860 | 246 |
| 557 | 20231026 | 100700 | 1552804320 | 5870 | 5870 | 5870 | 5870 | 1036 |
| 558 | 20231026 | 100600 | 1546723000 | 5870 | 5850 | 5870 | 5850 | 718 |
| 559 | 20231026 | 100500 | 1542515220 | 5860 | 5860 | 5860 | 5860 | 327 |
| 560 | 20231026 | 100400 | 1540599000 | 5860 | 5850 | 5860 | 5850 | 2739 |
| 561 | 20231026 | 100300 | 1524569830 | 5840 | 5830 | 5850 | 5820 | 3028 |
| 562 | 20231026 | 100200 | 1506912360 | 5820 | 5830 | 5830 | 5820 | 2799 |
| 563 | 20231026 | 100100 | 1490610030 | 5830 | 5840 | 5840 | 5820 | 6467 |
| 564 | 20231026 | 100000 | 1452928210 | 5840 | 5840 | 5840 | 5830 | 187 |
| 565 | 20231026 | 095900 | 1451836340 | 5830 | 5840 | 5840 | 5830 | 1530 |
| 566 | 20231026 | 095800 | 1442910820 | 5840 | 5840 | 5850 | 5840 | 2923 |
| 567 | 20231026 | 095700 | 1425840490 | 5850 | 5850 | 5860 | 5840 | 184 |
| 568 | 20231026 | 095600 | 1424764070 | 5850 | 5830 | 5850 | 5830 | 1307 |
| 569 | 20231026 | 095500 | 1417127740 | 5830 | 5850 | 5850 | 5830 | 8658 |
| 570 | 20231026 | 095400 | 1366611990 | 5850 | 5850 | 5860 | 5840 | 648 |
| 571 | 20231026 | 095300 | 1362821470 | 5850 | 5840 | 5850 | 5830 | 4839 |
| 572 | 20231026 | 095200 | 1334566750 | 5840 | 5870 | 5880 | 5840 | 8155 |
| 573 | 20231026 | 095100 | 1286800840 | 5890 | 5870 | 5900 | 5870 | 5872 |
| 574 | 20231026 | 095000 | 1252224390 | 5860 | 5860 | 5870 | 5850 | 1896 |
| 575 | 20231026 | 094900 | 1241103610 | 5860 | 5860 | 5860 | 5850 | 621 |
| 576 | 20231026 | 094800 | 1237465550 | 5850 | 5850 | 5850 | 5850 | 844 |
| 577 | 20231026 | 094700 | 1232528150 | 5850 | 5860 | 5860 | 5850 | 1483 |
| 578 | 20231026 | 094600 | 1223852550 | 5860 | 5850 | 5860 | 5850 | 977 |
| 579 | 20231026 | 094500 | 1218136670 | 5860 | 5840 | 5860 | 5840 | 1299 |
| 580 | 20231026 | 094400 | 1210541580 | 5840 | 5860 | 5860 | 5840 | 2332 |
| 581 | 20231026 | 094300 | 1196912280 | 5850 | 5860 | 5870 | 5850 | 1506 |
| 582 | 20231026 | 094200 | 1188092650 | 5860 | 5850 | 5860 | 5840 | 1905 |
| 583 | 20231026 | 094100 | 1176945900 | 5850 | 5880 | 5880 | 5850 | 6714 |
| 584 | 20231026 | 094000 | 1137605770 | 5870 | 5860 | 5870 | 5860 | 1179 |
| 585 | 20231026 | 093900 | 1130688820 | 5870 | 5890 | 5890 | 5870 | 655 |
| 586 | 20231026 | 093800 | 1126843000 | 5890 | 5870 | 5890 | 5850 | 783 |
| 587 | 20231026 | 093700 | 1122246650 | 5870 | 5830 | 5870 | 5830 | 2933 |
| 588 | 20231026 | 093600 | 1105110710 | 5840 | 5840 | 5850 | 5830 | 7028 |
| 589 | 20231026 | 093500 | 1064113010 | 5840 | 5860 | 5870 | 5840 | 7919 |
| 590 | 20231026 | 093400 | 1017844030 | 5860 | 5860 | 5860 | 5850 | 6471 |
| 591 | 20231026 | 093300 | 979964500 | 5870 | 5880 | 5890 | 5870 | 4256 |
| 592 | 20231026 | 093200 | 954967250 | 5890 | 5890 | 5890 | 5880 | 992 |
| 593 | 20231026 | 093100 | 949124740 | 5890 | 5860 | 5890 | 5860 | 6731 |
| 594 | 20231026 | 093000 | 909612950 | 5870 | 5870 | 5870 | 5850 | 1569 |
| 595 | 20231026 | 092900 | 900424270 | 5860 | 5870 | 5870 | 5860 | 3987 |
| 596 | 20231026 | 092800 | 877059820 | 5870 | 5900 | 5900 | 5870 | 5548 |
| 597 | 20231026 | 092700 | 844429610 | 5900 | 5880 | 5900 | 5880 | 5110 |
| 598 | 20231026 | 092600 | 814375180 | 5880 | 5900 | 5900 | 5880 | 5123 |
| 599 | 20231026 | 092500 | 784214120 | 5900 | 5900 | 5900 | 5900 | 529 |
| 600 | 20231026 | 092400 | 781093020 | 5890 | 5920 | 5920 | 5890 | 6301 |
| 601 | 20231026 | 092300 | 743917280 | 5930 | 5930 | 5930 | 5910 | 1133 |
| 602 | 20231026 | 092200 | 737211780 | 5930 | 5920 | 5930 | 5920 | 414 |
| 603 | 20231026 | 092100 | 734759520 | 5920 | 5920 | 5920 | 5900 | 1884 |
| 604 | 20231026 | 092000 | 723624310 | 5910 | 5900 | 5920 | 5900 | 1912 |
| 605 | 20231026 | 091900 | 712328760 | 5910 | 5890 | 5920 | 5890 | 1563 |
| 606 | 20231026 | 091800 | 703103720 | 5890 | 5890 | 5900 | 5890 | 1059 |
| 607 | 20231026 | 091700 | 696866180 | 5890 | 5900 | 5910 | 5880 | 2890 |
| 608 | 20231026 | 091600 | 679842040 | 5900 | 5900 | 5910 | 5900 | 2604 |
| 609 | 20231026 | 091500 | 664476300 | 5900 | 5920 | 5920 | 5900 | 3380 |
| 610 | 20231026 | 091400 | 644523880 | 5910 | 5930 | 5930 | 5910 | 398 |
| 611 | 20231026 | 091300 | 642166500 | 5930 | 5910 | 5930 | 5910 | 3022 |
| 612 | 20231026 | 091200 | 624281670 | 5910 | 5890 | 5910 | 5890 | 3248 |
| 613 | 20231026 | 091100 | 605141390 | 5890 | 5890 | 5890 | 5880 | 2288 |
| 614 | 20231026 | 091000 | 591665370 | 5890 | 5900 | 5900 | 5890 | 2864 |
| 615 | 20231026 | 090900 | 574779380 | 5900 | 5860 | 5900 | 5860 | 2166 |
| 616 | 20231026 | 090800 | 562049560 | 5880 | 5850 | 5880 | 5840 | 5741 |
| 617 | 20231026 | 090700 | 528449380 | 5840 | 5850 | 5850 | 5830 | 9053 |
| 618 | 20231026 | 090600 | 475578350 | 5850 | 5890 | 5890 | 5850 | 9154 |
| 619 | 20231026 | 090500 | 421931500 | 5890 | 5890 | 5900 | 5880 | 2697 |
| 620 | 20231026 | 090400 | 406045940 | 5900 | 5880 | 5910 | 5880 | 6648 |
| 621 | 20231026 | 090300 | 366874540 | 5880 | 5920 | 5920 | 5880 | 2739 |
| 622 | 20231026 | 090200 | 350720350 | 5910 | 5870 | 5920 | 5860 | 11051 |
| 623 | 20231026 | 090100 | 285590070 | 5860 | 5840 | 5870 | 5840 | 10604 |
| 624 | 20231026 | 090000 | 223538170 | 5850 | 5870 | 5880 | 5840 | 38006 |