30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 192700 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 3816 |
| 3 | 20231026 | 192600 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20231026 | 192500 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20231026 | 192400 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20231026 | 192300 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20231026 | 192200 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20231026 | 192100 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20231026 | 192000 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20231026 | 191900 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20231026 | 191800 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20231026 | 191700 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20231026 | 191600 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20231026 | 191500 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20231026 | 191400 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20231026 | 191300 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20231026 | 191200 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20231026 | 191100 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20231026 | 191000 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20231026 | 190900 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20231026 | 190800 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20231026 | 190700 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20231026 | 190600 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20231026 | 190500 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20231026 | 190400 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20231026 | 190300 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20231026 | 190200 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20231026 | 190100 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20231026 | 190000 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20231026 | 185900 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20231026 | 185800 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20231026 | 185700 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 3816 |
| 33 | 20231026 | 185600 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20231026 | 185500 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20231026 | 185400 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20231026 | 185300 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20231026 | 185200 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20231026 | 185100 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20231026 | 185000 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20231026 | 184900 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20231026 | 184800 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20231026 | 184700 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20231026 | 184600 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20231026 | 184500 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20231026 | 184400 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20231026 | 184300 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20231026 | 184200 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20231026 | 184100 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20231026 | 184000 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20231026 | 183900 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20231026 | 183800 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20231026 | 183700 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20231026 | 183600 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20231026 | 183500 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20231026 | 183400 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20231026 | 183300 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20231026 | 183200 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20231026 | 183100 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20231026 | 183000 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20231026 | 182900 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20231026 | 182800 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20231026 | 182700 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 3816 |
| 63 | 20231026 | 182600 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20231026 | 182500 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20231026 | 182400 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20231026 | 182300 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20231026 | 182200 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20231026 | 182100 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20231026 | 182000 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20231026 | 181900 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20231026 | 181800 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20231026 | 181700 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20231026 | 181600 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20231026 | 181500 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20231026 | 181400 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20231026 | 181300 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20231026 | 181200 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20231026 | 181100 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20231026 | 181000 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20231026 | 180900 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20231026 | 180800 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20231026 | 180700 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20231026 | 180600 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20231026 | 180500 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20231026 | 180400 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20231026 | 180300 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20231026 | 180200 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20231026 | 180100 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20231026 | 180000 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20231026 | 175900 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20231026 | 175800 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20231026 | 175700 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 3816 |
| 93 | 20231026 | 175600 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20231026 | 175500 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20231026 | 175400 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20231026 | 175300 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20231026 | 175200 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20231026 | 175100 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20231026 | 175000 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20231026 | 174900 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20231026 | 174800 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20231026 | 174700 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20231026 | 174600 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20231026 | 174500 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20231026 | 174400 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20231026 | 174300 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20231026 | 174200 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20231026 | 174100 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20231026 | 174000 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20231026 | 173900 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20231026 | 173800 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20231026 | 173700 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20231026 | 173600 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20231026 | 173500 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20231026 | 173400 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20231026 | 173300 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20231026 | 173200 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20231026 | 173100 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20231026 | 173000 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20231026 | 172900 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20231026 | 172800 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20231026 | 172700 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 3816 |
| 123 | 20231026 | 172600 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20231026 | 172500 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20231026 | 172400 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20231026 | 172300 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20231026 | 172200 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20231026 | 172100 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20231026 | 172000 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20231026 | 171900 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20231026 | 171800 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20231026 | 171700 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20231026 | 171600 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20231026 | 171500 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20231026 | 171400 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20231026 | 171300 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20231026 | 171200 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20231026 | 171100 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20231026 | 171000 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20231026 | 170900 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20231026 | 170800 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20231026 | 170700 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20231026 | 170600 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20231026 | 170500 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20231026 | 170400 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20231026 | 170300 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20231026 | 170200 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20231026 | 170100 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20231026 | 170000 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20231026 | 165900 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20231026 | 165800 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20231026 | 165700 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 3816 |
| 153 | 20231026 | 165600 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20231026 | 165500 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20231026 | 165400 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20231026 | 165300 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20231026 | 165200 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20231026 | 165100 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20231026 | 165000 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20231026 | 164900 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20231026 | 164800 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20231026 | 164700 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20231026 | 164600 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20231026 | 164500 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20231026 | 164400 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20231026 | 164300 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20231026 | 164200 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20231026 | 164100 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20231026 | 164000 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20231026 | 163900 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20231026 | 163800 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20231026 | 163700 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20231026 | 163600 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20231026 | 163500 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20231026 | 163400 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20231026 | 163300 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20231026 | 163200 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20231026 | 163100 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20231026 | 163000 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20231026 | 162900 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20231026 | 162800 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20231026 | 162700 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 3816 |
| 183 | 20231026 | 162600 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20231026 | 162500 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20231026 | 162400 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20231026 | 162300 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 187 | 20231026 | 162200 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20231026 | 162100 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 189 | 20231026 | 162000 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 190 | 20231026 | 161900 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 191 | 20231026 | 161800 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 192 | 20231026 | 161700 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 193 | 20231026 | 161600 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 194 | 20231026 | 161500 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 195 | 20231026 | 161400 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 196 | 20231026 | 161300 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 197 | 20231026 | 161200 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 198 | 20231026 | 161100 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 199 | 20231026 | 161000 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 200 | 20231026 | 160900 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 201 | 20231026 | 160800 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 202 | 20231026 | 160700 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 203 | 20231026 | 160600 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 204 | 20231026 | 160500 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 205 | 20231026 | 160400 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 206 | 20231026 | 160300 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 207 | 20231026 | 160200 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 208 | 20231026 | 160100 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 209 | 20231026 | 160000 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 210 | 20231026 | 155900 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 211 | 20231026 | 155800 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 212 | 20231026 | 155700 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 3816 |
| 213 | 20231026 | 155600 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 214 | 20231026 | 155500 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 215 | 20231026 | 155400 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 216 | 20231026 | 155300 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 217 | 20231026 | 155200 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 218 | 20231026 | 155100 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 219 | 20231026 | 155000 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 220 | 20231026 | 154900 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 221 | 20231026 | 154800 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 222 | 20231026 | 154700 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 223 | 20231026 | 154600 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 224 | 20231026 | 154500 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 225 | 20231026 | 154400 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 226 | 20231026 | 154300 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 227 | 20231026 | 154200 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 228 | 20231026 | 154100 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 229 | 20231026 | 154000 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 230 | 20231026 | 153900 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 231 | 20231026 | 153800 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 232 | 20231026 | 153700 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 233 | 20231026 | 153600 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 234 | 20231026 | 153500 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 235 | 20231026 | 153400 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 236 | 20231026 | 153300 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 237 | 20231026 | 153200 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 238 | 20231026 | 153100 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 239 | 20231026 | 153000 | 1274822660 | 2900 | 2900 | 2900 | 2900 | 3816 |
| 240 | 20231026 | 152900 | 1263756260 | 2895 | 2895 | 2895 | 2895 | 0 |
| 241 | 20231026 | 152800 | 1263756260 | 2895 | 2895 | 2895 | 2895 | 0 |
| 242 | 20231026 | 152700 | 1263756260 | 2895 | 2895 | 2895 | 2895 | 0 |
| 243 | 20231026 | 152600 | 1263756260 | 2895 | 2895 | 2895 | 2895 | 0 |
| 244 | 20231026 | 152500 | 1263756260 | 2895 | 2895 | 2895 | 2895 | 0 |
| 245 | 20231026 | 152400 | 1263756260 | 2895 | 2895 | 2895 | 2895 | 0 |
| 246 | 20231026 | 152300 | 1263756260 | 2895 | 2895 | 2895 | 2895 | 0 |
| 247 | 20231026 | 152200 | 1263756260 | 2895 | 2895 | 2895 | 2895 | 0 |
| 248 | 20231026 | 152100 | 1263756260 | 2895 | 2895 | 2895 | 2895 | 0 |
| 249 | 20231026 | 152000 | 1263756260 | 2895 | 2895 | 2895 | 2895 | 0 |
| 250 | 20231026 | 151900 | 1263756260 | 2895 | 2895 | 2895 | 2895 | 2 |
| 251 | 20231026 | 151800 | 1263750470 | 2895 | 2895 | 2895 | 2895 | 53 |
| 252 | 20231026 | 151700 | 1263597035 | 2895 | 2885 | 2895 | 2880 | 224 |
| 253 | 20231026 | 151600 | 1262950880 | 2895 | 2885 | 2895 | 2880 | 413 |
| 254 | 20231026 | 151500 | 1261759515 | 2900 | 2900 | 2900 | 2885 | 301 |
| 255 | 20231026 | 151400 | 1260891085 | 2900 | 2885 | 2900 | 2885 | 41 |
| 256 | 20231026 | 151300 | 1260772755 | 2900 | 2900 | 2900 | 2885 | 2503 |
| 257 | 20231026 | 151200 | 1253536555 | 2900 | 2885 | 2900 | 2885 | 37 |
| 258 | 20231026 | 151100 | 1253429795 | 2900 | 2890 | 2900 | 2890 | 84 |
| 259 | 20231026 | 151000 | 1253187025 | 2900 | 2895 | 2900 | 2895 | 1086 |
| 260 | 20231026 | 150900 | 1250037970 | 2905 | 2905 | 2905 | 2905 | 0 |
| 261 | 20231026 | 150800 | 1250037970 | 2905 | 2905 | 2905 | 2905 | 15 |
| 262 | 20231026 | 150700 | 1249994395 | 2905 | 2885 | 2905 | 2885 | 3365 |
| 263 | 20231026 | 150600 | 1240260430 | 2900 | 2890 | 2900 | 2885 | 37 |
| 264 | 20231026 | 150500 | 1240153655 | 2900 | 2890 | 2900 | 2885 | 3839 |
| 265 | 20231026 | 150400 | 1229078105 | 2900 | 2895 | 2900 | 2890 | 2678 |
| 266 | 20231026 | 150300 | 1221334535 | 2895 | 2895 | 2895 | 2895 | 2 |
| 267 | 20231026 | 150200 | 1221328745 | 2905 | 2900 | 2905 | 2895 | 1131 |
| 268 | 20231026 | 150100 | 1218050280 | 2915 | 2915 | 2915 | 2915 | 10 |
| 269 | 20231026 | 150000 | 1218021130 | 2915 | 2905 | 2915 | 2905 | 26 |
| 270 | 20231026 | 145900 | 1217945530 | 2915 | 2915 | 2915 | 2910 | 21 |
| 271 | 20231026 | 145800 | 1217884340 | 2915 | 2910 | 2915 | 2910 | 217 |
| 272 | 20231026 | 145700 | 1217252865 | 2910 | 2910 | 2910 | 2910 | 363 |
| 273 | 20231026 | 145600 | 1216196535 | 2900 | 2910 | 2910 | 2900 | 117 |
| 274 | 20231026 | 145500 | 1215857080 | 2910 | 2910 | 2910 | 2900 | 23 |
| 275 | 20231026 | 145400 | 1215790160 | 2910 | 2910 | 2910 | 2910 | 129 |
| 276 | 20231026 | 145300 | 1215414770 | 2910 | 2900 | 2910 | 2900 | 442 |
| 277 | 20231026 | 145200 | 1214132760 | 2900 | 2900 | 2900 | 2895 | 21 |
| 278 | 20231026 | 145100 | 1214071875 | 2900 | 2905 | 2905 | 2895 | 1119 |
| 279 | 20231026 | 145000 | 1210829035 | 2905 | 2895 | 2905 | 2895 | 1857 |
| 280 | 20231026 | 144900 | 1205443735 | 2890 | 2900 | 2900 | 2890 | 1293 |
| 281 | 20231026 | 144800 | 1201701475 | 2890 | 2900 | 2900 | 2890 | 769 |
| 282 | 20231026 | 144700 | 1199479055 | 2900 | 2895 | 2900 | 2895 | 5 |
| 283 | 20231026 | 144600 | 1199464575 | 2900 | 2900 | 2900 | 2890 | 732 |
| 284 | 20231026 | 144500 | 1197349055 | 2895 | 2900 | 2900 | 2895 | 19 |
| 285 | 20231026 | 144400 | 1197294025 | 2890 | 2890 | 2890 | 2890 | 1424 |
| 286 | 20231026 | 144300 | 1193178665 | 2900 | 2890 | 2900 | 2890 | 1306 |
| 287 | 20231026 | 144200 | 1189403000 | 2895 | 2890 | 2895 | 2890 | 23 |
| 288 | 20231026 | 144100 | 1189336520 | 2895 | 2895 | 2895 | 2895 | 0 |
| 289 | 20231026 | 144000 | 1189336520 | 2895 | 2895 | 2895 | 2895 | 0 |
| 290 | 20231026 | 143900 | 1189336520 | 2895 | 2895 | 2895 | 2895 | 6 |
| 291 | 20231026 | 143800 | 1189319150 | 2895 | 2895 | 2895 | 2895 | 2 |
| 292 | 20231026 | 143700 | 1189313360 | 2895 | 2890 | 2895 | 2890 | 121 |
| 293 | 20231026 | 143600 | 1188963295 | 2890 | 2880 | 2890 | 2875 | 3089 |
| 294 | 20231026 | 143500 | 1180067520 | 2885 | 2890 | 2890 | 2875 | 2328 |
| 295 | 20231026 | 143400 | 1173361880 | 2885 | 2885 | 2890 | 2885 | 93 |
| 296 | 20231026 | 143300 | 1173093550 | 2885 | 2885 | 2890 | 2880 | 909 |
| 297 | 20231026 | 143200 | 1170475315 | 2895 | 2885 | 2900 | 2880 | 15108 |
| 298 | 20231026 | 143100 | 1126935015 | 2900 | 2900 | 2900 | 2900 | 0 |
| 299 | 20231026 | 143000 | 1126935015 | 2900 | 2890 | 2900 | 2890 | 204 |
| 300 | 20231026 | 142900 | 1126345415 | 2890 | 2895 | 2900 | 2890 | 1605 |
| 301 | 20231026 | 142800 | 1121706855 | 2900 | 2895 | 2900 | 2890 | 227 |
| 302 | 20231026 | 142700 | 1121049710 | 2895 | 2895 | 2895 | 2895 | 3 |
| 303 | 20231026 | 142600 | 1121041025 | 2895 | 2900 | 2900 | 2885 | 7282 |
| 304 | 20231026 | 142500 | 1099984745 | 2895 | 2905 | 2905 | 2895 | 1018 |
| 305 | 20231026 | 142400 | 1097037370 | 2905 | 2905 | 2905 | 2905 | 2 |
| 306 | 20231026 | 142300 | 1097031560 | 2905 | 2905 | 2905 | 2895 | 2502 |
| 307 | 20231026 | 142200 | 1089788250 | 2905 | 2905 | 2905 | 2905 | 9 |
| 308 | 20231026 | 142100 | 1089762105 | 2905 | 2900 | 2905 | 2895 | 40 |
| 309 | 20231026 | 142000 | 1089646105 | 2900 | 2900 | 2905 | 2900 | 134 |
| 310 | 20231026 | 141900 | 1089257500 | 2900 | 2900 | 2905 | 2900 | 272 |
| 311 | 20231026 | 141800 | 1088468695 | 2905 | 2900 | 2905 | 2900 | 501 |
| 312 | 20231026 | 141700 | 1087015790 | 2905 | 2905 | 2905 | 2905 | 21 |
| 313 | 20231026 | 141600 | 1086954785 | 2900 | 2905 | 2905 | 2900 | 174 |
| 314 | 20231026 | 141500 | 1086449355 | 2910 | 2905 | 2910 | 2905 | 15 |
| 315 | 20231026 | 141400 | 1086405765 | 2905 | 2910 | 2910 | 2905 | 9 |
| 316 | 20231026 | 141300 | 1086379605 | 2900 | 2900 | 2910 | 2900 | 196 |
| 317 | 20231026 | 141200 | 1085811185 | 2910 | 2905 | 2910 | 2905 | 1711 |
| 318 | 20231026 | 141100 | 1080840725 | 2905 | 2905 | 2905 | 2905 | 633 |
| 319 | 20231026 | 141000 | 1079001860 | 2905 | 2905 | 2905 | 2900 | 135 |
| 320 | 20231026 | 140900 | 1078610325 | 2905 | 2905 | 2905 | 2905 | 21 |
| 321 | 20231026 | 140800 | 1078549320 | 2905 | 2905 | 2905 | 2905 | 15 |
| 322 | 20231026 | 140700 | 1078505745 | 2900 | 2900 | 2905 | 2900 | 577 |
| 323 | 20231026 | 140600 | 1076832435 | 2900 | 2900 | 2900 | 2895 | 582 |
| 324 | 20231026 | 140500 | 1075147460 | 2900 | 2900 | 2900 | 2900 | 1100 |
| 325 | 20231026 | 140400 | 1071957460 | 2905 | 2905 | 2905 | 2905 | 20 |
| 326 | 20231026 | 140300 | 1071899360 | 2905 | 2905 | 2905 | 2905 | 8 |
| 327 | 20231026 | 140200 | 1071876120 | 2905 | 2905 | 2905 | 2905 | 48 |
| 328 | 20231026 | 140100 | 1071736680 | 2905 | 2905 | 2905 | 2905 | 45 |
| 329 | 20231026 | 140000 | 1071605955 | 2905 | 2900 | 2905 | 2900 | 424 |
| 330 | 20231026 | 135900 | 1070376350 | 2900 | 2900 | 2900 | 2900 | 69 |
| 331 | 20231026 | 135800 | 1070176250 | 2900 | 2900 | 2905 | 2895 | 657 |
| 332 | 20231026 | 135700 | 1068274215 | 2895 | 2895 | 2905 | 2895 | 3030 |
| 333 | 20231026 | 135600 | 1059502350 | 2905 | 2900 | 2905 | 2900 | 1019 |
| 334 | 20231026 | 135500 | 1056547230 | 2910 | 2910 | 2910 | 2910 | 0 |
| 335 | 20231026 | 135400 | 1056547230 | 2910 | 2910 | 2910 | 2910 | 0 |
| 336 | 20231026 | 135300 | 1056547230 | 2910 | 2900 | 2910 | 2900 | 2 |
| 337 | 20231026 | 135200 | 1056541420 | 2910 | 2910 | 2910 | 2910 | 58 |
| 338 | 20231026 | 135100 | 1056372640 | 2910 | 2905 | 2910 | 2905 | 15 |
| 339 | 20231026 | 135000 | 1056329045 | 2905 | 2905 | 2905 | 2905 | 1 |
| 340 | 20231026 | 134900 | 1056326140 | 2910 | 2910 | 2910 | 2900 | 2501 |
| 341 | 20231026 | 134800 | 1049073220 | 2910 | 2905 | 2910 | 2905 | 2004 |
| 342 | 20231026 | 134700 | 1043251595 | 2905 | 2905 | 2905 | 2905 | 78 |
| 343 | 20231026 | 134600 | 1043025005 | 2905 | 2910 | 2910 | 2900 | 578 |
| 344 | 20231026 | 134500 | 1041348165 | 2910 | 2910 | 2910 | 2910 | 0 |
| 345 | 20231026 | 134400 | 1041348165 | 2910 | 2910 | 2910 | 2910 | 0 |
| 346 | 20231026 | 134300 | 1041348165 | 2910 | 2900 | 2910 | 2900 | 49 |
| 347 | 20231026 | 134200 | 1041206055 | 2910 | 2905 | 2910 | 2900 | 1221 |
| 348 | 20231026 | 134100 | 1037663050 | 2905 | 2905 | 2905 | 2905 | 3 |
| 349 | 20231026 | 134000 | 1037654335 | 2910 | 2910 | 2910 | 2910 | 52 |
| 350 | 20231026 | 133900 | 1037503015 | 2910 | 2910 | 2910 | 2910 | 0 |
| 351 | 20231026 | 133800 | 1037503015 | 2910 | 2910 | 2910 | 2905 | 8 |
| 352 | 20231026 | 133700 | 1037479745 | 2905 | 2910 | 2910 | 2905 | 1331 |
| 353 | 20231026 | 133600 | 1033613180 | 2910 | 2910 | 2910 | 2910 | 5 |
| 354 | 20231026 | 133500 | 1033598630 | 2910 | 2910 | 2910 | 2910 | 25 |
| 355 | 20231026 | 133400 | 1033525880 | 2910 | 2910 | 2910 | 2910 | 9 |
| 356 | 20231026 | 133300 | 1033499690 | 2910 | 2910 | 2910 | 2910 | 16 |
| 357 | 20231026 | 133200 | 1033453130 | 2905 | 2910 | 2910 | 2905 | 722 |
| 358 | 20231026 | 133100 | 1031354560 | 2910 | 2910 | 2910 | 2905 | 3081 |
| 359 | 20231026 | 133000 | 1022404225 | 2910 | 2910 | 2910 | 2910 | 5 |
| 360 | 20231026 | 132900 | 1022389675 | 2910 | 2910 | 2910 | 2910 | 1000 |
| 361 | 20231026 | 132800 | 1019479675 | 2910 | 2915 | 2915 | 2910 | 5 |
| 362 | 20231026 | 132700 | 1019465105 | 2915 | 2910 | 2915 | 2910 | 201 |
| 363 | 20231026 | 132600 | 1018880190 | 2915 | 2915 | 2915 | 2905 | 2509 |
| 364 | 20231026 | 132500 | 1011578990 | 2915 | 2915 | 2915 | 2915 | 8 |
| 365 | 20231026 | 132400 | 1011555670 | 2915 | 2915 | 2915 | 2915 | 10 |
| 366 | 20231026 | 132300 | 1011526520 | 2915 | 2915 | 2915 | 2915 | 7 |
| 367 | 20231026 | 132200 | 1011506115 | 2910 | 2910 | 2910 | 2910 | 300 |
| 368 | 20231026 | 132100 | 1010633115 | 2915 | 2910 | 2915 | 2910 | 180 |
| 369 | 20231026 | 132000 | 1010109290 | 2910 | 2910 | 2910 | 2910 | 232 |
| 370 | 20231026 | 131900 | 1009434170 | 2920 | 2920 | 2920 | 2920 | 2 |
| 371 | 20231026 | 131800 | 1009428330 | 2920 | 2910 | 2920 | 2910 | 201 |
| 372 | 20231026 | 131700 | 1008843410 | 2920 | 2910 | 2920 | 2910 | 7 |
| 373 | 20231026 | 131600 | 1008823010 | 2920 | 2920 | 2920 | 2920 | 3 |
| 374 | 20231026 | 131500 | 1008814250 | 2920 | 2920 | 2920 | 2920 | 0 |
| 375 | 20231026 | 131400 | 1008814250 | 2920 | 2910 | 2920 | 2910 | 61 |
| 376 | 20231026 | 131300 | 1008636630 | 2920 | 2920 | 2920 | 2920 | 1 |
| 377 | 20231026 | 131200 | 1008633710 | 2910 | 2910 | 2910 | 2910 | 650 |
| 378 | 20231026 | 131100 | 1006742210 | 2920 | 2920 | 2920 | 2920 | 500 |
| 379 | 20231026 | 131000 | 1005282210 | 2920 | 2920 | 2920 | 2920 | 0 |
| 380 | 20231026 | 130900 | 1005282210 | 2920 | 2910 | 2920 | 2905 | 1201 |
| 381 | 20231026 | 130800 | 1001788145 | 2920 | 2920 | 2920 | 2920 | 0 |
| 382 | 20231026 | 130700 | 1001788145 | 2920 | 2910 | 2920 | 2910 | 1262 |
| 383 | 20231026 | 130600 | 998115715 | 2920 | 2920 | 2920 | 2920 | 0 |
| 384 | 20231026 | 130500 | 998115715 | 2920 | 2920 | 2920 | 2920 | 0 |
| 385 | 20231026 | 130400 | 998115715 | 2920 | 2920 | 2920 | 2920 | 0 |
| 386 | 20231026 | 130300 | 998115715 | 2920 | 2920 | 2920 | 2920 | 34 |
| 387 | 20231026 | 130200 | 998016435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 388 | 20231026 | 130100 | 998016435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 389 | 20231026 | 130000 | 998016435 | 2920 | 2920 | 2920 | 2920 | 75 |
| 390 | 20231026 | 125900 | 997797435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 391 | 20231026 | 125800 | 997797435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 392 | 20231026 | 125700 | 997797435 | 2920 | 2920 | 2920 | 2920 | 4 |
| 393 | 20231026 | 125600 | 997785755 | 2920 | 2920 | 2920 | 2920 | 4 |
| 394 | 20231026 | 125500 | 997774075 | 2920 | 2920 | 2920 | 2915 | 23 |
| 395 | 20231026 | 125400 | 997706960 | 2920 | 2920 | 2920 | 2920 | 9 |
| 396 | 20231026 | 125300 | 997680680 | 2920 | 2920 | 2920 | 2920 | 4 |
| 397 | 20231026 | 125200 | 997669000 | 2920 | 2920 | 2920 | 2920 | 321 |
| 398 | 20231026 | 125100 | 996731680 | 2920 | 2920 | 2920 | 2920 | 5 |
| 399 | 20231026 | 125000 | 996717080 | 2920 | 2920 | 2920 | 2920 | 0 |
| 400 | 20231026 | 124900 | 996717080 | 2920 | 2920 | 2920 | 2920 | 0 |
| 401 | 20231026 | 124800 | 996717080 | 2920 | 2920 | 2920 | 2920 | 0 |
| 402 | 20231026 | 124700 | 996717080 | 2920 | 2920 | 2920 | 2920 | 21 |
| 403 | 20231026 | 124600 | 996655760 | 2920 | 2920 | 2920 | 2920 | 0 |
| 404 | 20231026 | 124500 | 996655760 | 2920 | 2920 | 2920 | 2920 | 4 |
| 405 | 20231026 | 124400 | 996644080 | 2920 | 2920 | 2920 | 2920 | 16 |
| 406 | 20231026 | 124300 | 996597360 | 2920 | 2920 | 2920 | 2920 | 0 |
| 407 | 20231026 | 124200 | 996597360 | 2920 | 2920 | 2920 | 2920 | 20 |
| 408 | 20231026 | 124100 | 996538960 | 2920 | 2920 | 2920 | 2920 | 8 |
| 409 | 20231026 | 124000 | 996515600 | 2920 | 2915 | 2920 | 2915 | 20 |
| 410 | 20231026 | 123900 | 996457280 | 2915 | 2915 | 2915 | 2915 | 16 |
| 411 | 20231026 | 123800 | 996410640 | 2915 | 2915 | 2915 | 2915 | 61 |
| 412 | 20231026 | 123700 | 996232825 | 2915 | 2915 | 2915 | 2910 | 14 |
| 413 | 20231026 | 123600 | 996192045 | 2915 | 2915 | 2915 | 2910 | 106 |
| 414 | 20231026 | 123500 | 995883105 | 2915 | 2910 | 2915 | 2910 | 58 |
| 415 | 20231026 | 123400 | 995714320 | 2910 | 2910 | 2910 | 2910 | 0 |
| 416 | 20231026 | 123300 | 995714320 | 2910 | 2915 | 2915 | 2900 | 839 |
| 417 | 20231026 | 123200 | 993281115 | 2915 | 2910 | 2915 | 2900 | 1956 |
| 418 | 20231026 | 123100 | 987606060 | 2915 | 2915 | 2915 | 2915 | 22 |
| 419 | 20231026 | 123000 | 987541930 | 2915 | 2910 | 2915 | 2910 | 57 |
| 420 | 20231026 | 122900 | 987376000 | 2910 | 2910 | 2915 | 2910 | 368 |
| 421 | 20231026 | 122800 | 986305095 | 2910 | 2910 | 2915 | 2910 | 190 |
| 422 | 20231026 | 122700 | 985752165 | 2910 | 2910 | 2910 | 2910 | 222 |
| 423 | 20231026 | 122600 | 985106145 | 2915 | 2915 | 2915 | 2915 | 0 |
| 424 | 20231026 | 122500 | 985106145 | 2915 | 2915 | 2915 | 2915 | 0 |
| 425 | 20231026 | 122400 | 985106145 | 2915 | 2915 | 2915 | 2915 | 9 |
| 426 | 20231026 | 122300 | 985079910 | 2915 | 2905 | 2915 | 2905 | 1087 |
| 427 | 20231026 | 122200 | 981922105 | 2910 | 2910 | 2915 | 2910 | 5 |
| 428 | 20231026 | 122100 | 981907550 | 2920 | 2910 | 2920 | 2900 | 5018 |
| 429 | 20231026 | 122000 | 967337740 | 2920 | 2920 | 2920 | 2910 | 506 |
| 430 | 20231026 | 121900 | 965865220 | 2920 | 2915 | 2920 | 2905 | 15081 |
| 431 | 20231026 | 121800 | 922020780 | 2915 | 2915 | 2915 | 2915 | 7 |
| 432 | 20231026 | 121700 | 922000375 | 2915 | 2915 | 2920 | 2915 | 1177 |
| 433 | 20231026 | 121600 | 918569410 | 2915 | 2910 | 2920 | 2910 | 24 |
| 434 | 20231026 | 121500 | 918499525 | 2920 | 2915 | 2920 | 2915 | 461 |
| 435 | 20231026 | 121400 | 917155705 | 2920 | 2920 | 2920 | 2920 | 222 |
| 436 | 20231026 | 121300 | 916507465 | 2920 | 2920 | 2920 | 2920 | 15 |
| 437 | 20231026 | 121200 | 916463665 | 2915 | 2920 | 2920 | 2915 | 710 |
| 438 | 20231026 | 121100 | 914393745 | 2920 | 2910 | 2920 | 2910 | 387 |
| 439 | 20231026 | 121000 | 913267005 | 2920 | 2920 | 2920 | 2920 | 0 |
| 440 | 20231026 | 120900 | 913267005 | 2920 | 2920 | 2920 | 2915 | 13 |
| 441 | 20231026 | 120800 | 913229095 | 2915 | 2910 | 2915 | 2910 | 95 |
| 442 | 20231026 | 120700 | 912952595 | 2920 | 2915 | 2920 | 2910 | 112 |
| 443 | 20231026 | 120600 | 912626595 | 2920 | 2920 | 2920 | 2920 | 5 |
| 444 | 20231026 | 120500 | 912611995 | 2920 | 2915 | 2925 | 2915 | 2867 |
| 445 | 20231026 | 120400 | 904254675 | 2915 | 2915 | 2915 | 2915 | 9 |
| 446 | 20231026 | 120300 | 904228440 | 2920 | 2920 | 2920 | 2920 | 0 |
| 447 | 20231026 | 120200 | 904228440 | 2920 | 2920 | 2920 | 2920 | 326 |
| 448 | 20231026 | 120100 | 903276520 | 2920 | 2920 | 2920 | 2920 | 0 |
| 449 | 20231026 | 120000 | 903276520 | 2920 | 2920 | 2920 | 2920 | 0 |
| 450 | 20231026 | 115900 | 903276520 | 2920 | 2920 | 2920 | 2920 | 0 |
| 451 | 20231026 | 115800 | 903276520 | 2920 | 2920 | 2920 | 2920 | 29 |
| 452 | 20231026 | 115700 | 903191840 | 2920 | 2920 | 2920 | 2920 | 12 |
| 453 | 20231026 | 115600 | 903156800 | 2920 | 2920 | 2920 | 2920 | 2 |
| 454 | 20231026 | 115500 | 903150960 | 2920 | 2915 | 2920 | 2915 | 3003 |
| 455 | 20231026 | 115400 | 894397200 | 2925 | 2925 | 2925 | 2925 | 50 |
| 456 | 20231026 | 115300 | 894250950 | 2925 | 2925 | 2925 | 2925 | 6 |
| 457 | 20231026 | 115200 | 894233400 | 2925 | 2925 | 2925 | 2925 | 2 |
| 458 | 20231026 | 115100 | 894227550 | 2925 | 2920 | 2925 | 2920 | 141 |
| 459 | 20231026 | 115000 | 893815825 | 2925 | 2925 | 2925 | 2925 | 20 |
| 460 | 20231026 | 114900 | 893757325 | 2925 | 2925 | 2925 | 2925 | 35 |
| 461 | 20231026 | 114800 | 893654950 | 2925 | 2920 | 2925 | 2920 | 176 |
| 462 | 20231026 | 114700 | 893140775 | 2920 | 2920 | 2920 | 2920 | 51 |
| 463 | 20231026 | 114600 | 892991855 | 2925 | 2920 | 2925 | 2920 | 609 |
| 464 | 20231026 | 114500 | 891210580 | 2925 | 2925 | 2925 | 2925 | 0 |
| 465 | 20231026 | 114400 | 891210580 | 2925 | 2925 | 2925 | 2925 | 0 |
| 466 | 20231026 | 114300 | 891210580 | 2925 | 2925 | 2925 | 2925 | 0 |
| 467 | 20231026 | 114200 | 891210580 | 2925 | 2925 | 2925 | 2925 | 0 |
| 468 | 20231026 | 114100 | 891210580 | 2925 | 2925 | 2925 | 2925 | 4 |
| 469 | 20231026 | 114000 | 891198880 | 2925 | 2920 | 2925 | 2920 | 4 |
| 470 | 20231026 | 113900 | 891187195 | 2925 | 2915 | 2925 | 2915 | 601 |
| 471 | 20231026 | 113800 | 889435270 | 2925 | 2915 | 2925 | 2915 | 3643 |
| 472 | 20231026 | 113700 | 878815915 | 2925 | 2920 | 2925 | 2920 | 9 |
| 473 | 20231026 | 113600 | 878789600 | 2925 | 2920 | 2925 | 2920 | 2 |
| 474 | 20231026 | 113500 | 878783755 | 2925 | 2925 | 2925 | 2925 | 0 |
| 475 | 20231026 | 113400 | 878783755 | 2925 | 2915 | 2925 | 2915 | 601 |
| 476 | 20231026 | 113300 | 877031830 | 2925 | 2925 | 2925 | 2925 | 3 |
| 477 | 20231026 | 113200 | 877023055 | 2925 | 2920 | 2925 | 2920 | 77 |
| 478 | 20231026 | 113100 | 876798210 | 2935 | 2920 | 2935 | 2920 | 1162 |
| 479 | 20231026 | 113000 | 873405155 | 2935 | 2935 | 2935 | 2935 | 0 |
| 480 | 20231026 | 112900 | 873405155 | 2935 | 2915 | 2935 | 2915 | 1202 |
| 481 | 20231026 | 112800 | 869901295 | 2920 | 2920 | 2920 | 2920 | 2 |
| 482 | 20231026 | 112700 | 869895455 | 2920 | 2930 | 2930 | 2920 | 1241 |
| 483 | 20231026 | 112600 | 866271715 | 2935 | 2925 | 2935 | 2920 | 5004 |
| 484 | 20231026 | 112500 | 851654030 | 2935 | 2935 | 2935 | 2935 | 0 |
| 485 | 20231026 | 112400 | 851654030 | 2935 | 2935 | 2935 | 2935 | 1 |
| 486 | 20231026 | 112300 | 851651095 | 2920 | 2935 | 2935 | 2920 | 5 |
| 487 | 20231026 | 112200 | 851636455 | 2925 | 2935 | 2935 | 2925 | 3813 |
| 488 | 20231026 | 112100 | 840483350 | 2925 | 2925 | 2925 | 2925 | 6682 |
| 489 | 20231026 | 112000 | 820938500 | 2935 | 2925 | 2935 | 2925 | 650 |
| 490 | 20231026 | 111900 | 819037240 | 2935 | 2935 | 2935 | 2935 | 3 |
| 491 | 20231026 | 111800 | 819028435 | 2930 | 2930 | 2935 | 2930 | 71 |
| 492 | 20231026 | 111700 | 818820395 | 2935 | 2930 | 2935 | 2930 | 51 |
| 493 | 20231026 | 111600 | 818670960 | 2930 | 2930 | 2930 | 2930 | 912 |
| 494 | 20231026 | 111500 | 815998800 | 2940 | 2940 | 2940 | 2930 | 3380 |
| 495 | 20231026 | 111400 | 806095380 | 2935 | 2940 | 2940 | 2935 | 2 |
| 496 | 20231026 | 111300 | 806089505 | 2930 | 2935 | 2940 | 2930 | 3162 |
| 497 | 20231026 | 111200 | 796824565 | 2940 | 2940 | 2940 | 2935 | 830 |
| 498 | 20231026 | 111100 | 794387015 | 2940 | 2935 | 2940 | 2930 | 2865 |
| 499 | 20231026 | 111000 | 785979215 | 2940 | 2940 | 2940 | 2940 | 200 |
| 500 | 20231026 | 110900 | 785391215 | 2940 | 2940 | 2940 | 2940 | 2 |
| 501 | 20231026 | 110800 | 785385335 | 2950 | 2940 | 2950 | 2935 | 1342 |
| 502 | 20231026 | 110700 | 781442050 | 2940 | 2950 | 2950 | 2940 | 1320 |
| 503 | 20231026 | 110600 | 777559550 | 2950 | 2940 | 2950 | 2940 | 4632 |
| 504 | 20231026 | 110500 | 763941450 | 2955 | 2955 | 2955 | 2955 | 0 |
| 505 | 20231026 | 110400 | 763941450 | 2955 | 2955 | 2955 | 2955 | 0 |
| 506 | 20231026 | 110300 | 763941450 | 2955 | 2955 | 2955 | 2955 | 0 |
| 507 | 20231026 | 110200 | 763941450 | 2955 | 2955 | 2955 | 2955 | 0 |
| 508 | 20231026 | 110100 | 763941450 | 2955 | 2955 | 2955 | 2955 | 0 |
| 509 | 20231026 | 110000 | 763941450 | 2955 | 2955 | 2955 | 2955 | 0 |
| 510 | 20231026 | 105900 | 763941450 | 2955 | 2945 | 2955 | 2945 | 340 |
| 511 | 20231026 | 105800 | 762940140 | 2955 | 2955 | 2955 | 2955 | 2 |
| 512 | 20231026 | 105700 | 762934230 | 2945 | 2955 | 2955 | 2945 | 701 |
| 513 | 20231026 | 105600 | 760869775 | 2945 | 2955 | 2955 | 2945 | 151 |
| 514 | 20231026 | 105500 | 760425070 | 2955 | 2955 | 2955 | 2955 | 0 |
| 515 | 20231026 | 105400 | 760425070 | 2955 | 2955 | 2955 | 2955 | 0 |
| 516 | 20231026 | 105300 | 760425070 | 2955 | 2945 | 2960 | 2940 | 3418 |
| 517 | 20231026 | 105200 | 750371540 | 2960 | 2955 | 2960 | 2950 | 1114 |
| 518 | 20231026 | 105100 | 747080110 | 2955 | 2960 | 2965 | 2955 | 78 |
| 519 | 20231026 | 105000 | 746849600 | 2960 | 2960 | 2960 | 2960 | 0 |
| 520 | 20231026 | 104900 | 746849600 | 2960 | 2955 | 2960 | 2955 | 3378 |
| 521 | 20231026 | 104800 | 736850770 | 2965 | 2950 | 2965 | 2950 | 1152 |
| 522 | 20231026 | 104700 | 733452335 | 2965 | 2965 | 2965 | 2965 | 0 |
| 523 | 20231026 | 104600 | 733452335 | 2965 | 2960 | 2965 | 2960 | 2 |
| 524 | 20231026 | 104500 | 733446410 | 2965 | 2950 | 2970 | 2950 | 2004 |
| 525 | 20231026 | 104400 | 727501880 | 2955 | 2950 | 2955 | 2945 | 337 |
| 526 | 20231026 | 104300 | 726509340 | 2960 | 2955 | 2960 | 2955 | 12 |
| 527 | 20231026 | 104200 | 726473875 | 2955 | 2950 | 2955 | 2950 | 775 |
| 528 | 20231026 | 104100 | 724187620 | 2950 | 2945 | 2950 | 2935 | 7324 |
| 529 | 20231026 | 104000 | 702675920 | 2945 | 2945 | 2945 | 2945 | 82 |
| 530 | 20231026 | 103900 | 702434430 | 2935 | 2945 | 2945 | 2935 | 6697 |
| 531 | 20231026 | 103800 | 682761640 | 2950 | 2950 | 2950 | 2950 | 185 |
| 532 | 20231026 | 103700 | 682215890 | 2950 | 2950 | 2950 | 2945 | 137 |
| 533 | 20231026 | 103600 | 681812415 | 2950 | 2950 | 2950 | 2950 | 0 |
| 534 | 20231026 | 103500 | 681812415 | 2950 | 2950 | 2950 | 2950 | 5 |
| 535 | 20231026 | 103400 | 681797665 | 2950 | 2950 | 2950 | 2950 | 0 |
| 536 | 20231026 | 103300 | 681797665 | 2950 | 2950 | 2950 | 2950 | 2 |
| 537 | 20231026 | 103200 | 681791765 | 2950 | 2940 | 2950 | 2940 | 85 |
| 538 | 20231026 | 103100 | 681541855 | 2940 | 2935 | 2940 | 2935 | 3994 |
| 539 | 20231026 | 103000 | 669816335 | 2940 | 2945 | 2945 | 2940 | 2369 |
| 540 | 20231026 | 102900 | 662846570 | 2950 | 2950 | 2950 | 2950 | 0 |
| 541 | 20231026 | 102800 | 662846570 | 2950 | 2950 | 2950 | 2950 | 0 |
| 542 | 20231026 | 102700 | 662846570 | 2950 | 2945 | 2950 | 2945 | 336 |
| 543 | 20231026 | 102600 | 661857045 | 2940 | 2950 | 2950 | 2940 | 1385 |
| 544 | 20231026 | 102500 | 657778185 | 2950 | 2950 | 2950 | 2950 | 1 |
| 545 | 20231026 | 102400 | 657775235 | 2945 | 2950 | 2950 | 2945 | 617 |
| 546 | 20231026 | 102300 | 655957585 | 2950 | 2945 | 2950 | 2945 | 1247 |
| 547 | 20231026 | 102200 | 652284905 | 2950 | 2945 | 2950 | 2945 | 1010 |
| 548 | 20231026 | 102100 | 649310405 | 2950 | 2940 | 2950 | 2940 | 15 |
| 549 | 20231026 | 102000 | 649266165 | 2950 | 2940 | 2950 | 2940 | 2551 |
| 550 | 20231026 | 101900 | 641766215 | 2945 | 2945 | 2950 | 2945 | 5051 |
| 551 | 20231026 | 101800 | 626891015 | 2950 | 2950 | 2960 | 2950 | 1029 |
| 552 | 20231026 | 101700 | 623855455 | 2950 | 2950 | 2950 | 2950 | 1500 |
| 553 | 20231026 | 101600 | 619430455 | 2960 | 2955 | 2960 | 2950 | 625 |
| 554 | 20231026 | 101500 | 617586570 | 2955 | 2955 | 2955 | 2955 | 1 |
| 555 | 20231026 | 101400 | 617583615 | 2950 | 2955 | 2955 | 2950 | 405 |
| 556 | 20231026 | 101300 | 616388590 | 2950 | 2950 | 2950 | 2950 | 1660 |
| 557 | 20231026 | 101200 | 611491590 | 2960 | 2955 | 2960 | 2950 | 399 |
| 558 | 20231026 | 101100 | 610313010 | 2960 | 2960 | 2960 | 2960 | 100 |
| 559 | 20231026 | 101000 | 610017010 | 2950 | 2950 | 2960 | 2945 | 4501 |
| 560 | 20231026 | 100900 | 596740670 | 2960 | 2960 | 2960 | 2960 | 7 |
| 561 | 20231026 | 100800 | 596719950 | 2960 | 2960 | 2965 | 2950 | 3524 |
| 562 | 20231026 | 100700 | 586310830 | 2955 | 2975 | 2975 | 2955 | 5858 |
| 563 | 20231026 | 100600 | 568949055 | 2980 | 2990 | 2990 | 2970 | 1046 |
| 564 | 20231026 | 100500 | 565833255 | 2995 | 2995 | 3000 | 2980 | 6166 |
| 565 | 20231026 | 100400 | 547413780 | 2995 | 3000 | 3005 | 2985 | 8851 |
| 566 | 20231026 | 100300 | 520905705 | 3005 | 3000 | 3005 | 2990 | 16160 |
| 567 | 20231026 | 100200 | 472470060 | 3000 | 2970 | 3000 | 2970 | 22131 |
| 568 | 20231026 | 100100 | 406233170 | 2975 | 2970 | 2975 | 2970 | 626 |
| 569 | 20231026 | 100000 | 404371445 | 2970 | 2965 | 2970 | 2965 | 1166 |
| 570 | 20231026 | 095900 | 400911735 | 2965 | 2955 | 2965 | 2950 | 13857 |
| 571 | 20231026 | 095800 | 359995120 | 2955 | 2960 | 2960 | 2955 | 38 |
| 572 | 20231026 | 095700 | 359882645 | 2960 | 2965 | 2965 | 2960 | 1338 |
| 573 | 20231026 | 095600 | 355922130 | 2965 | 2965 | 2965 | 2965 | 448 |
| 574 | 20231026 | 095500 | 354593810 | 2965 | 2970 | 2970 | 2965 | 419 |
| 575 | 20231026 | 095400 | 353350475 | 2970 | 2975 | 2980 | 2965 | 6988 |
| 576 | 20231026 | 095300 | 332568810 | 2980 | 2960 | 2980 | 2960 | 6342 |
| 577 | 20231026 | 095200 | 313732180 | 2970 | 2960 | 2970 | 2955 | 509 |
| 578 | 20231026 | 095100 | 312225495 | 2970 | 2955 | 2970 | 2955 | 6 |
| 579 | 20231026 | 095000 | 312207720 | 2970 | 2960 | 2970 | 2955 | 4682 |
| 580 | 20231026 | 094900 | 298306155 | 2955 | 2950 | 2955 | 2950 | 515 |
| 581 | 20231026 | 094800 | 296784370 | 2950 | 2950 | 2950 | 2945 | 3167 |
| 582 | 20231026 | 094700 | 287451430 | 2950 | 2955 | 2960 | 2950 | 66 |
| 583 | 20231026 | 094600 | 287256400 | 2960 | 2975 | 2975 | 2955 | 2396 |
| 584 | 20231026 | 094500 | 280134155 | 2975 | 2965 | 2975 | 2965 | 5315 |
| 585 | 20231026 | 094400 | 264353545 | 2950 | 2965 | 2965 | 2950 | 1377 |
| 586 | 20231026 | 094300 | 260290240 | 2960 | 2960 | 2965 | 2960 | 3910 |
| 587 | 20231026 | 094200 | 248714140 | 2960 | 2950 | 2960 | 2950 | 106 |
| 588 | 20231026 | 094100 | 248400400 | 2940 | 2955 | 2955 | 2940 | 925 |
| 589 | 20231026 | 094000 | 245667040 | 2955 | 2945 | 2955 | 2945 | 12876 |
| 590 | 20231026 | 093900 | 207628470 | 2960 | 2960 | 2960 | 2960 | 1 |
| 591 | 20231026 | 093800 | 207625510 | 2960 | 2935 | 2960 | 2935 | 1562 |
| 592 | 20231026 | 093700 | 203037925 | 2935 | 2940 | 2940 | 2930 | 3237 |
| 593 | 20231026 | 093600 | 193548500 | 2935 | 2935 | 2940 | 2935 | 5204 |
| 594 | 20231026 | 093500 | 178274750 | 2935 | 2935 | 2940 | 2935 | 287 |
| 595 | 20231026 | 093400 | 177432375 | 2945 | 2940 | 2945 | 2935 | 234 |
| 596 | 20231026 | 093300 | 176744660 | 2950 | 2950 | 2950 | 2935 | 4949 |
| 597 | 20231026 | 093200 | 162208485 | 2945 | 2945 | 2950 | 2945 | 49 |
| 598 | 20231026 | 093100 | 162064175 | 2945 | 2945 | 2950 | 2940 | 263 |
| 599 | 20231026 | 093000 | 161290755 | 2950 | 2940 | 2950 | 2940 | 1030 |
| 600 | 20231026 | 092900 | 158262255 | 2940 | 2940 | 2940 | 2940 | 0 |
| 601 | 20231026 | 092800 | 158262255 | 2940 | 2945 | 2945 | 2940 | 501 |
| 602 | 20231026 | 092700 | 156787430 | 2945 | 2950 | 2950 | 2945 | 180 |
| 603 | 20231026 | 092600 | 156257180 | 2950 | 2950 | 2950 | 2950 | 100 |
| 604 | 20231026 | 092500 | 155962180 | 2950 | 2950 | 2950 | 2950 | 670 |
| 605 | 20231026 | 092400 | 153985680 | 2965 | 2960 | 2965 | 2955 | 1621 |
| 606 | 20231026 | 092300 | 149190075 | 2970 | 2965 | 2970 | 2965 | 1010 |
| 607 | 20231026 | 092200 | 146195420 | 2965 | 2965 | 2965 | 2965 | 0 |
| 608 | 20231026 | 092100 | 146195420 | 2965 | 2960 | 2965 | 2960 | 521 |
| 609 | 20231026 | 092000 | 144653255 | 2965 | 2960 | 2965 | 2955 | 1748 |
| 610 | 20231026 | 091900 | 139481170 | 2955 | 2955 | 2960 | 2950 | 5275 |
| 611 | 20231026 | 091800 | 123907045 | 2950 | 2950 | 2950 | 2945 | 2211 |
| 612 | 20231026 | 091700 | 117394640 | 2950 | 2950 | 2950 | 2950 | 1 |
| 613 | 20231026 | 091600 | 117391690 | 2950 | 2950 | 2950 | 2950 | 2867 |
| 614 | 20231026 | 091500 | 108934040 | 2955 | 2950 | 2955 | 2950 | 5 |
| 615 | 20231026 | 091400 | 108919285 | 2950 | 2950 | 2950 | 2950 | 1635 |
| 616 | 20231026 | 091300 | 104096035 | 2950 | 2940 | 2950 | 2940 | 640 |
| 617 | 20231026 | 091200 | 102214375 | 2950 | 2950 | 2950 | 2920 | 11880 |
| 618 | 20231026 | 091100 | 67376875 | 2950 | 2960 | 2960 | 2950 | 7445 |
| 619 | 20231026 | 091000 | 45404425 | 2975 | 2960 | 2975 | 2960 | 1002 |
| 620 | 20231026 | 090900 | 42438480 | 2960 | 2960 | 2960 | 2960 | 571 |
| 621 | 20231026 | 090800 | 40748320 | 2960 | 2955 | 2960 | 2950 | 926 |
| 622 | 20231026 | 090700 | 38013560 | 2955 | 2950 | 2960 | 2950 | 616 |
| 623 | 20231026 | 090600 | 36195300 | 2955 | 2965 | 2965 | 2950 | 4804 |
| 624 | 20231026 | 090500 | 21993400 | 2965 | 2965 | 2975 | 2965 | 760 |
| 625 | 20231026 | 090400 | 19739990 | 2975 | 2970 | 2975 | 2970 | 648 |
| 626 | 20231026 | 090300 | 17812930 | 2970 | 2960 | 2970 | 2960 | 1079 |
| 627 | 20231026 | 090200 | 14608980 | 2960 | 2945 | 2960 | 2940 | 1453 |
| 628 | 20231026 | 090100 | 10333905 | 2940 | 2960 | 2960 | 2940 | 1322 |
| 629 | 20231026 | 090000 | 6436530 | 2975 | 2985 | 2985 | 2960 | 2162 |