30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 190900 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 11595 |
| 3 | 20231030 | 190800 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 4 | 20231030 | 190700 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 5 | 20231030 | 190600 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 6 | 20231030 | 190500 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 7 | 20231030 | 190400 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 8 | 20231030 | 190300 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 9 | 20231030 | 190200 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 10 | 20231030 | 190100 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 11 | 20231030 | 190000 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 12 | 20231030 | 185900 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 13 | 20231030 | 185800 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 14 | 20231030 | 185700 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 15 | 20231030 | 185600 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 16 | 20231030 | 185500 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 17 | 20231030 | 185400 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 18 | 20231030 | 185300 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 19 | 20231030 | 185200 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 20 | 20231030 | 185100 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 21 | 20231030 | 185000 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 22 | 20231030 | 184900 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 23 | 20231030 | 184800 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 24 | 20231030 | 184700 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 25 | 20231030 | 184600 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 26 | 20231030 | 184500 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 27 | 20231030 | 184400 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 28 | 20231030 | 184300 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 29 | 20231030 | 184200 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 30 | 20231030 | 184100 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 31 | 20231030 | 184000 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 32 | 20231030 | 183900 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 11595 |
| 33 | 20231030 | 183800 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 34 | 20231030 | 183700 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 35 | 20231030 | 183600 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 36 | 20231030 | 183500 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 37 | 20231030 | 183400 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 38 | 20231030 | 183300 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 39 | 20231030 | 183200 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 40 | 20231030 | 183100 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 41 | 20231030 | 183000 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 42 | 20231030 | 182900 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 43 | 20231030 | 182800 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 44 | 20231030 | 182700 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 45 | 20231030 | 182600 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 46 | 20231030 | 182500 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 47 | 20231030 | 182400 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 48 | 20231030 | 182300 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 49 | 20231030 | 182200 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 50 | 20231030 | 182100 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 51 | 20231030 | 182000 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 52 | 20231030 | 181900 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 53 | 20231030 | 181800 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 54 | 20231030 | 181700 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 55 | 20231030 | 181600 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 56 | 20231030 | 181500 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 57 | 20231030 | 181400 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 58 | 20231030 | 181300 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 59 | 20231030 | 181200 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 60 | 20231030 | 181100 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 61 | 20231030 | 181000 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 62 | 20231030 | 180900 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 11595 |
| 63 | 20231030 | 180800 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 64 | 20231030 | 180700 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 65 | 20231030 | 180600 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 66 | 20231030 | 180500 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 67 | 20231030 | 180400 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 68 | 20231030 | 180300 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 69 | 20231030 | 180200 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 70 | 20231030 | 180100 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 71 | 20231030 | 180000 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 72 | 20231030 | 175900 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 73 | 20231030 | 175800 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 74 | 20231030 | 175700 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 75 | 20231030 | 175600 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 76 | 20231030 | 175500 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 77 | 20231030 | 175400 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 78 | 20231030 | 175300 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 79 | 20231030 | 175200 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 80 | 20231030 | 175100 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 81 | 20231030 | 175000 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 82 | 20231030 | 174900 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 83 | 20231030 | 174800 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 84 | 20231030 | 174700 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 85 | 20231030 | 174600 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 86 | 20231030 | 174500 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 87 | 20231030 | 174400 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 88 | 20231030 | 174300 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 89 | 20231030 | 174200 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 90 | 20231030 | 174100 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 91 | 20231030 | 174000 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 92 | 20231030 | 173900 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 11595 |
| 93 | 20231030 | 173800 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 94 | 20231030 | 173700 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 95 | 20231030 | 173600 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 96 | 20231030 | 173500 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 97 | 20231030 | 173400 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 98 | 20231030 | 173300 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 99 | 20231030 | 173200 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 100 | 20231030 | 173100 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 101 | 20231030 | 173000 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 102 | 20231030 | 172900 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 103 | 20231030 | 172800 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 104 | 20231030 | 172700 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 105 | 20231030 | 172600 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 106 | 20231030 | 172500 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 107 | 20231030 | 172400 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 108 | 20231030 | 172300 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 109 | 20231030 | 172200 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 110 | 20231030 | 172100 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 111 | 20231030 | 172000 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 112 | 20231030 | 171900 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 113 | 20231030 | 171800 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 114 | 20231030 | 171700 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 115 | 20231030 | 171600 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 116 | 20231030 | 171500 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 117 | 20231030 | 171400 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 118 | 20231030 | 171300 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 119 | 20231030 | 171200 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 120 | 20231030 | 171100 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 121 | 20231030 | 171000 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 122 | 20231030 | 170900 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 11595 |
| 123 | 20231030 | 170800 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 124 | 20231030 | 170700 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 125 | 20231030 | 170600 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 126 | 20231030 | 170500 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 127 | 20231030 | 170400 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 128 | 20231030 | 170300 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 129 | 20231030 | 170200 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 130 | 20231030 | 170100 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 131 | 20231030 | 170000 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 132 | 20231030 | 165900 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 133 | 20231030 | 165800 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 134 | 20231030 | 165700 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 135 | 20231030 | 165600 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 136 | 20231030 | 165500 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 137 | 20231030 | 165400 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 138 | 20231030 | 165300 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 139 | 20231030 | 165200 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 140 | 20231030 | 165100 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 141 | 20231030 | 165000 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 142 | 20231030 | 164900 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 143 | 20231030 | 164800 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 144 | 20231030 | 164700 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 145 | 20231030 | 164600 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 146 | 20231030 | 164500 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 147 | 20231030 | 164400 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 148 | 20231030 | 164300 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 149 | 20231030 | 164200 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 150 | 20231030 | 164100 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 151 | 20231030 | 164000 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 152 | 20231030 | 163900 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 11595 |
| 153 | 20231030 | 163800 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 154 | 20231030 | 163700 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 155 | 20231030 | 163600 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 156 | 20231030 | 163500 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 157 | 20231030 | 163400 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 158 | 20231030 | 163300 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 159 | 20231030 | 163200 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 160 | 20231030 | 163100 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 161 | 20231030 | 163000 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 162 | 20231030 | 162900 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 163 | 20231030 | 162800 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 164 | 20231030 | 162700 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 165 | 20231030 | 162600 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 166 | 20231030 | 162500 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 167 | 20231030 | 162400 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 168 | 20231030 | 162300 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 169 | 20231030 | 162200 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 170 | 20231030 | 162100 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 171 | 20231030 | 162000 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 172 | 20231030 | 161900 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 173 | 20231030 | 161800 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 174 | 20231030 | 161700 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 175 | 20231030 | 161600 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 176 | 20231030 | 161500 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 177 | 20231030 | 161400 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 178 | 20231030 | 161300 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 179 | 20231030 | 161200 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 180 | 20231030 | 161100 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 181 | 20231030 | 161000 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 182 | 20231030 | 160900 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 11595 |
| 183 | 20231030 | 160800 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 184 | 20231030 | 160700 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 185 | 20231030 | 160600 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 186 | 20231030 | 160500 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 187 | 20231030 | 160400 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 188 | 20231030 | 160300 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 189 | 20231030 | 160200 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 190 | 20231030 | 160100 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 191 | 20231030 | 160000 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 192 | 20231030 | 155900 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 193 | 20231030 | 155800 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 194 | 20231030 | 155700 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 195 | 20231030 | 155600 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 196 | 20231030 | 155500 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 197 | 20231030 | 155400 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 198 | 20231030 | 155300 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 199 | 20231030 | 155200 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 200 | 20231030 | 155100 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 201 | 20231030 | 155000 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 202 | 20231030 | 154900 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 203 | 20231030 | 154800 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 204 | 20231030 | 154700 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 205 | 20231030 | 154600 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 206 | 20231030 | 154500 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 207 | 20231030 | 154400 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 208 | 20231030 | 154300 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 209 | 20231030 | 154200 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 210 | 20231030 | 154100 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 211 | 20231030 | 154000 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 212 | 20231030 | 153900 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 11595 |
| 213 | 20231030 | 153800 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 214 | 20231030 | 153700 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 215 | 20231030 | 153600 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 216 | 20231030 | 153500 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 217 | 20231030 | 153400 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 218 | 20231030 | 153300 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 219 | 20231030 | 153200 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 220 | 20231030 | 153100 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 221 | 20231030 | 153000 | 1398066395 | 3755 | 3755 | 3755 | 3755 | 11595 |
| 222 | 20231030 | 152900 | 1354527170 | 3765 | 3765 | 3765 | 3765 | 0 |
| 223 | 20231030 | 152800 | 1354527170 | 3765 | 3765 | 3765 | 3765 | 0 |
| 224 | 20231030 | 152700 | 1354527170 | 3765 | 3765 | 3765 | 3765 | 0 |
| 225 | 20231030 | 152600 | 1354527170 | 3765 | 3765 | 3765 | 3765 | 0 |
| 226 | 20231030 | 152500 | 1354527170 | 3765 | 3765 | 3765 | 3765 | 0 |
| 227 | 20231030 | 152400 | 1354527170 | 3765 | 3765 | 3765 | 3765 | 0 |
| 228 | 20231030 | 152300 | 1354527170 | 3765 | 3765 | 3765 | 3765 | 0 |
| 229 | 20231030 | 152200 | 1354527170 | 3765 | 3765 | 3765 | 3765 | 0 |
| 230 | 20231030 | 152100 | 1354527170 | 3765 | 3765 | 3765 | 3765 | 0 |
| 231 | 20231030 | 152000 | 1354527170 | 3765 | 3765 | 3765 | 3765 | 0 |
| 232 | 20231030 | 151900 | 1354527170 | 3765 | 3755 | 3770 | 3755 | 242 |
| 233 | 20231030 | 151800 | 1353617235 | 3755 | 3760 | 3770 | 3755 | 4783 |
| 234 | 20231030 | 151700 | 1335640945 | 3755 | 3765 | 3765 | 3755 | 27 |
| 235 | 20231030 | 151600 | 1335539300 | 3755 | 3760 | 3760 | 3755 | 275 |
| 236 | 20231030 | 151500 | 1334505750 | 3760 | 3760 | 3760 | 3760 | 2 |
| 237 | 20231030 | 151400 | 1334498230 | 3755 | 3765 | 3765 | 3755 | 523 |
| 238 | 20231030 | 151300 | 1332534035 | 3765 | 3755 | 3765 | 3755 | 420 |
| 239 | 20231030 | 151200 | 1330955815 | 3755 | 3755 | 3755 | 3755 | 1 |
| 240 | 20231030 | 151100 | 1330952060 | 3765 | 3765 | 3765 | 3765 | 2 |
| 241 | 20231030 | 151000 | 1330944530 | 3755 | 3760 | 3760 | 3755 | 1580 |
| 242 | 20231030 | 150900 | 1325004130 | 3760 | 3760 | 3765 | 3760 | 1314 |
| 243 | 20231030 | 150800 | 1320061760 | 3765 | 3760 | 3765 | 3760 | 56 |
| 244 | 20231030 | 150700 | 1319851080 | 3770 | 3770 | 3770 | 3770 | 0 |
| 245 | 20231030 | 150600 | 1319851080 | 3770 | 3770 | 3770 | 3770 | 60 |
| 246 | 20231030 | 150500 | 1319624880 | 3765 | 3765 | 3765 | 3760 | 573 |
| 247 | 20231030 | 150400 | 1317467585 | 3760 | 3765 | 3765 | 3755 | 1234 |
| 248 | 20231030 | 150300 | 1312831975 | 3755 | 3755 | 3755 | 3750 | 2600 |
| 249 | 20231030 | 150200 | 1303072795 | 3760 | 3755 | 3760 | 3755 | 1953 |
| 250 | 20231030 | 150100 | 1295734905 | 3760 | 3760 | 3760 | 3760 | 280 |
| 251 | 20231030 | 150000 | 1294682105 | 3765 | 3765 | 3765 | 3765 | 0 |
| 252 | 20231030 | 145900 | 1294682105 | 3765 | 3760 | 3765 | 3760 | 21 |
| 253 | 20231030 | 145800 | 1294603140 | 3765 | 3765 | 3765 | 3755 | 1076 |
| 254 | 20231030 | 145700 | 1290562000 | 3765 | 3760 | 3765 | 3760 | 1840 |
| 255 | 20231030 | 145600 | 1283641850 | 3760 | 3760 | 3760 | 3760 | 0 |
| 256 | 20231030 | 145500 | 1283641850 | 3760 | 3765 | 3765 | 3760 | 1316 |
| 257 | 20231030 | 145400 | 1278693640 | 3765 | 3765 | 3765 | 3765 | 0 |
| 258 | 20231030 | 145300 | 1278693640 | 3765 | 3765 | 3765 | 3765 | 67 |
| 259 | 20231030 | 145200 | 1278441385 | 3765 | 3765 | 3765 | 3765 | 50 |
| 260 | 20231030 | 145100 | 1278253135 | 3770 | 3770 | 3770 | 3770 | 30 |
| 261 | 20231030 | 145000 | 1278140035 | 3770 | 3770 | 3770 | 3770 | 392 |
| 262 | 20231030 | 144900 | 1276662195 | 3775 | 3775 | 3775 | 3775 | 50 |
| 263 | 20231030 | 144800 | 1276473445 | 3775 | 3770 | 3775 | 3770 | 156 |
| 264 | 20231030 | 144700 | 1275885295 | 3775 | 3770 | 3775 | 3770 | 302 |
| 265 | 20231030 | 144600 | 1274745250 | 3775 | 3775 | 3775 | 3775 | 0 |
| 266 | 20231030 | 144500 | 1274745250 | 3775 | 3775 | 3775 | 3775 | 10 |
| 267 | 20231030 | 144400 | 1274707500 | 3775 | 3775 | 3775 | 3760 | 317 |
| 268 | 20231030 | 144300 | 1273510975 | 3760 | 3760 | 3775 | 3760 | 10 |
| 269 | 20231030 | 144200 | 1273473360 | 3760 | 3760 | 3760 | 3760 | 0 |
| 270 | 20231030 | 144100 | 1273473360 | 3760 | 3760 | 3775 | 3760 | 688 |
| 271 | 20231030 | 144000 | 1270884830 | 3770 | 3760 | 3770 | 3760 | 116 |
| 272 | 20231030 | 143900 | 1270447570 | 3755 | 3755 | 3755 | 3755 | 0 |
| 273 | 20231030 | 143800 | 1270447570 | 3755 | 3760 | 3760 | 3755 | 1011 |
| 274 | 20231030 | 143700 | 1266646265 | 3770 | 3765 | 3770 | 3760 | 1006 |
| 275 | 20231030 | 143600 | 1262863345 | 3775 | 3770 | 3775 | 3770 | 100 |
| 276 | 20231030 | 143500 | 1262485995 | 3775 | 3775 | 3775 | 3775 | 6 |
| 277 | 20231030 | 143400 | 1262463345 | 3775 | 3775 | 3775 | 3775 | 0 |
| 278 | 20231030 | 143300 | 1262463345 | 3775 | 3775 | 3775 | 3775 | 0 |
| 279 | 20231030 | 143200 | 1262463345 | 3775 | 3775 | 3775 | 3770 | 2753 |
| 280 | 20231030 | 143100 | 1252071760 | 3775 | 3775 | 3775 | 3775 | 8 |
| 281 | 20231030 | 143000 | 1252041560 | 3775 | 3760 | 3775 | 3760 | 532 |
| 282 | 20231030 | 142900 | 1250039890 | 3755 | 3755 | 3755 | 3755 | 0 |
| 283 | 20231030 | 142800 | 1250039890 | 3755 | 3775 | 3775 | 3755 | 277 |
| 284 | 20231030 | 142700 | 1248995235 | 3775 | 3770 | 3775 | 3770 | 930 |
| 285 | 20231030 | 142600 | 1245488675 | 3760 | 3770 | 3770 | 3760 | 610 |
| 286 | 20231030 | 142500 | 1243193975 | 3770 | 3770 | 3770 | 3770 | 92 |
| 287 | 20231030 | 142400 | 1242847135 | 3770 | 3760 | 3770 | 3760 | 409 |
| 288 | 20231030 | 142300 | 1241307915 | 3770 | 3765 | 3770 | 3765 | 1256 |
| 289 | 20231030 | 142200 | 1236572895 | 3770 | 3765 | 3770 | 3765 | 1260 |
| 290 | 20231030 | 142100 | 1231825525 | 3760 | 3760 | 3760 | 3755 | 883 |
| 291 | 20231030 | 142000 | 1228508665 | 3755 | 3755 | 3755 | 3755 | 0 |
| 292 | 20231030 | 141900 | 1228508665 | 3755 | 3755 | 3755 | 3755 | 0 |
| 293 | 20231030 | 141800 | 1228508665 | 3755 | 3755 | 3755 | 3755 | 182 |
| 294 | 20231030 | 141700 | 1227825255 | 3755 | 3755 | 3760 | 3755 | 109 |
| 295 | 20231030 | 141600 | 1227415955 | 3755 | 3755 | 3755 | 3755 | 1 |
| 296 | 20231030 | 141500 | 1227412200 | 3760 | 3760 | 3760 | 3750 | 42 |
| 297 | 20231030 | 141400 | 1227254680 | 3750 | 3750 | 3750 | 3750 | 0 |
| 298 | 20231030 | 141300 | 1227254680 | 3750 | 3750 | 3750 | 3750 | 200 |
| 299 | 20231030 | 141200 | 1226504680 | 3750 | 3750 | 3750 | 3750 | 3229 |
| 300 | 20231030 | 141100 | 1214395930 | 3750 | 3755 | 3755 | 3750 | 558 |
| 301 | 20231030 | 141000 | 1212303055 | 3755 | 3760 | 3760 | 3755 | 100 |
| 302 | 20231030 | 140900 | 1211927545 | 3760 | 3760 | 3760 | 3760 | 816 |
| 303 | 20231030 | 140800 | 1208859385 | 3765 | 3765 | 3765 | 3765 | 0 |
| 304 | 20231030 | 140700 | 1208859385 | 3765 | 3765 | 3765 | 3765 | 0 |
| 305 | 20231030 | 140600 | 1208859385 | 3765 | 3765 | 3765 | 3765 | 0 |
| 306 | 20231030 | 140500 | 1208859385 | 3765 | 3765 | 3765 | 3765 | 0 |
| 307 | 20231030 | 140400 | 1208859385 | 3765 | 3765 | 3765 | 3765 | 0 |
| 308 | 20231030 | 140300 | 1208859385 | 3765 | 3760 | 3765 | 3760 | 5 |
| 309 | 20231030 | 140200 | 1208840570 | 3765 | 3765 | 3765 | 3765 | 20 |
| 310 | 20231030 | 140100 | 1208765270 | 3765 | 3765 | 3765 | 3765 | 0 |
| 311 | 20231030 | 140000 | 1208765270 | 3765 | 3765 | 3765 | 3765 | 0 |
| 312 | 20231030 | 135900 | 1208765270 | 3765 | 3760 | 3765 | 3760 | 51 |
| 313 | 20231030 | 135800 | 1208573260 | 3760 | 3760 | 3760 | 3760 | 912 |
| 314 | 20231030 | 135700 | 1205144140 | 3760 | 3760 | 3760 | 3760 | 0 |
| 315 | 20231030 | 135600 | 1205144140 | 3760 | 3755 | 3760 | 3755 | 152 |
| 316 | 20231030 | 135500 | 1204573010 | 3755 | 3760 | 3760 | 3755 | 210 |
| 317 | 20231030 | 135400 | 1203784410 | 3760 | 3760 | 3760 | 3760 | 0 |
| 318 | 20231030 | 135300 | 1203784410 | 3760 | 3760 | 3760 | 3760 | 0 |
| 319 | 20231030 | 135200 | 1203784410 | 3760 | 3755 | 3760 | 3755 | 397 |
| 320 | 20231030 | 135100 | 1202293190 | 3755 | 3755 | 3755 | 3755 | 300 |
| 321 | 20231030 | 135000 | 1201166690 | 3755 | 3755 | 3755 | 3755 | 1676 |
| 322 | 20231030 | 134900 | 1194873310 | 3755 | 3765 | 3765 | 3755 | 321 |
| 323 | 20231030 | 134800 | 1193667845 | 3755 | 3755 | 3755 | 3755 | 62 |
| 324 | 20231030 | 134700 | 1193435035 | 3755 | 3760 | 3760 | 3755 | 1247 |
| 325 | 20231030 | 134600 | 1188747125 | 3760 | 3760 | 3760 | 3760 | 1466 |
| 326 | 20231030 | 134500 | 1183234965 | 3760 | 3760 | 3760 | 3760 | 986 |
| 327 | 20231030 | 134400 | 1179527605 | 3760 | 3765 | 3765 | 3760 | 53 |
| 328 | 20231030 | 134300 | 1179328315 | 3760 | 3760 | 3760 | 3760 | 700 |
| 329 | 20231030 | 134200 | 1176696315 | 3760 | 3760 | 3760 | 3760 | 173 |
| 330 | 20231030 | 134100 | 1176045835 | 3755 | 3755 | 3755 | 3755 | 50 |
| 331 | 20231030 | 134000 | 1175858085 | 3760 | 3760 | 3760 | 3760 | 4 |
| 332 | 20231030 | 133900 | 1175843045 | 3760 | 3755 | 3760 | 3755 | 86 |
| 333 | 20231030 | 133800 | 1175519840 | 3750 | 3750 | 3750 | 3750 | 340 |
| 334 | 20231030 | 133700 | 1174244840 | 3755 | 3760 | 3760 | 3755 | 448 |
| 335 | 20231030 | 133600 | 1172562590 | 3755 | 3755 | 3755 | 3755 | 100 |
| 336 | 20231030 | 133500 | 1172187090 | 3755 | 3755 | 3755 | 3755 | 55 |
| 337 | 20231030 | 133400 | 1171980565 | 3750 | 3750 | 3750 | 3750 | 0 |
| 338 | 20231030 | 133300 | 1171980565 | 3750 | 3755 | 3755 | 3750 | 1901 |
| 339 | 20231030 | 133200 | 1164842420 | 3755 | 3755 | 3755 | 3755 | 854 |
| 340 | 20231030 | 133100 | 1161635650 | 3760 | 3760 | 3760 | 3760 | 5 |
| 341 | 20231030 | 133000 | 1161616850 | 3760 | 3760 | 3760 | 3760 | 495 |
| 342 | 20231030 | 132900 | 1159755650 | 3760 | 3760 | 3760 | 3760 | 3 |
| 343 | 20231030 | 132800 | 1159744370 | 3760 | 3760 | 3760 | 3760 | 0 |
| 344 | 20231030 | 132700 | 1159744370 | 3760 | 3760 | 3760 | 3760 | 253 |
| 345 | 20231030 | 132600 | 1158793090 | 3760 | 3760 | 3760 | 3760 | 731 |
| 346 | 20231030 | 132500 | 1156044530 | 3765 | 3760 | 3765 | 3760 | 250 |
| 347 | 20231030 | 132400 | 1155104030 | 3765 | 3765 | 3765 | 3765 | 126 |
| 348 | 20231030 | 132300 | 1154629640 | 3765 | 3760 | 3765 | 3760 | 311 |
| 349 | 20231030 | 132200 | 1153460225 | 3765 | 3765 | 3765 | 3765 | 2 |
| 350 | 20231030 | 132100 | 1153452695 | 3765 | 3765 | 3765 | 3765 | 1 |
| 351 | 20231030 | 132000 | 1153448930 | 3765 | 3765 | 3765 | 3765 | 4 |
| 352 | 20231030 | 131900 | 1153433870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 353 | 20231030 | 131800 | 1153433870 | 3760 | 3765 | 3765 | 3760 | 300 |
| 354 | 20231030 | 131700 | 1152305865 | 3765 | 3765 | 3765 | 3765 | 15 |
| 355 | 20231030 | 131600 | 1152249390 | 3765 | 3765 | 3765 | 3765 | 0 |
| 356 | 20231030 | 131500 | 1152249390 | 3765 | 3765 | 3765 | 3765 | 0 |
| 357 | 20231030 | 131400 | 1152249390 | 3765 | 3765 | 3765 | 3765 | 0 |
| 358 | 20231030 | 131300 | 1152249390 | 3765 | 3765 | 3765 | 3765 | 986 |
| 359 | 20231030 | 131200 | 1148537100 | 3765 | 3765 | 3765 | 3765 | 0 |
| 360 | 20231030 | 131100 | 1148537100 | 3765 | 3765 | 3765 | 3765 | 3 |
| 361 | 20231030 | 131000 | 1148525805 | 3760 | 3765 | 3765 | 3760 | 469 |
| 362 | 20231030 | 130900 | 1146762160 | 3765 | 3765 | 3765 | 3765 | 0 |
| 363 | 20231030 | 130800 | 1146762160 | 3765 | 3765 | 3765 | 3765 | 116 |
| 364 | 20231030 | 130700 | 1146325420 | 3765 | 3760 | 3765 | 3760 | 180 |
| 365 | 20231030 | 130600 | 1145648510 | 3765 | 3765 | 3765 | 3765 | 0 |
| 366 | 20231030 | 130500 | 1145648510 | 3765 | 3765 | 3765 | 3765 | 20 |
| 367 | 20231030 | 130400 | 1145573210 | 3765 | 3765 | 3765 | 3765 | 0 |
| 368 | 20231030 | 130300 | 1145573210 | 3765 | 3765 | 3765 | 3765 | 10 |
| 369 | 20231030 | 130200 | 1145535560 | 3760 | 3760 | 3760 | 3760 | 0 |
| 370 | 20231030 | 130100 | 1145535560 | 3760 | 3760 | 3760 | 3760 | 1 |
| 371 | 20231030 | 130000 | 1145531800 | 3760 | 3760 | 3760 | 3755 | 56 |
| 372 | 20231030 | 125900 | 1145321280 | 3760 | 3760 | 3760 | 3760 | 50 |
| 373 | 20231030 | 125800 | 1145133280 | 3760 | 3760 | 3760 | 3760 | 102 |
| 374 | 20231030 | 125700 | 1144749760 | 3755 | 3755 | 3760 | 3755 | 933 |
| 375 | 20231030 | 125600 | 1141246300 | 3755 | 3760 | 3760 | 3755 | 274 |
| 376 | 20231030 | 125500 | 1140216985 | 3755 | 3755 | 3755 | 3755 | 0 |
| 377 | 20231030 | 125400 | 1140216985 | 3755 | 3760 | 3760 | 3755 | 1846 |
| 378 | 20231030 | 125300 | 1133276045 | 3765 | 3765 | 3765 | 3765 | 0 |
| 379 | 20231030 | 125200 | 1133276045 | 3765 | 3765 | 3765 | 3765 | 212 |
| 380 | 20231030 | 125100 | 1132477865 | 3760 | 3760 | 3760 | 3760 | 0 |
| 381 | 20231030 | 125000 | 1132477865 | 3760 | 3765 | 3765 | 3760 | 220 |
| 382 | 20231030 | 124900 | 1131650415 | 3765 | 3765 | 3765 | 3765 | 0 |
| 383 | 20231030 | 124800 | 1131650415 | 3765 | 3765 | 3765 | 3765 | 0 |
| 384 | 20231030 | 124700 | 1131650415 | 3765 | 3765 | 3765 | 3765 | 11 |
| 385 | 20231030 | 124600 | 1131609000 | 3765 | 3765 | 3765 | 3765 | 122 |
| 386 | 20231030 | 124500 | 1131149670 | 3765 | 3765 | 3765 | 3765 | 75 |
| 387 | 20231030 | 124400 | 1130867295 | 3765 | 3765 | 3765 | 3765 | 0 |
| 388 | 20231030 | 124300 | 1130867295 | 3765 | 3765 | 3765 | 3765 | 13 |
| 389 | 20231030 | 124200 | 1130818350 | 3770 | 3765 | 3770 | 3765 | 202 |
| 390 | 20231030 | 124100 | 1130057810 | 3775 | 3775 | 3775 | 3775 | 0 |
| 391 | 20231030 | 124000 | 1130057810 | 3775 | 3775 | 3775 | 3775 | 0 |
| 392 | 20231030 | 123900 | 1130057810 | 3775 | 3765 | 3775 | 3765 | 962 |
| 393 | 20231030 | 123800 | 1126435860 | 3775 | 3775 | 3775 | 3775 | 0 |
| 394 | 20231030 | 123700 | 1126435860 | 3775 | 3775 | 3775 | 3775 | 100 |
| 395 | 20231030 | 123600 | 1126058360 | 3765 | 3775 | 3775 | 3765 | 121 |
| 396 | 20231030 | 123500 | 1125602685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 397 | 20231030 | 123400 | 1125602685 | 3780 | 3760 | 3780 | 3760 | 337 |
| 398 | 20231030 | 123300 | 1124335545 | 3760 | 3760 | 3760 | 3760 | 460 |
| 399 | 20231030 | 123200 | 1122605945 | 3760 | 3765 | 3765 | 3760 | 62 |
| 400 | 20231030 | 123100 | 1122372815 | 3760 | 3760 | 3760 | 3760 | 290 |
| 401 | 20231030 | 123000 | 1121282415 | 3760 | 3760 | 3760 | 3760 | 503 |
| 402 | 20231030 | 122900 | 1119391135 | 3760 | 3760 | 3760 | 3760 | 7 |
| 403 | 20231030 | 122800 | 1119364815 | 3760 | 3760 | 3760 | 3760 | 423 |
| 404 | 20231030 | 122700 | 1117774335 | 3760 | 3760 | 3765 | 3760 | 63 |
| 405 | 20231030 | 122600 | 1117537390 | 3765 | 3765 | 3765 | 3765 | 50 |
| 406 | 20231030 | 122500 | 1117349140 | 3780 | 3780 | 3780 | 3780 | 0 |
| 407 | 20231030 | 122400 | 1117349140 | 3780 | 3780 | 3780 | 3780 | 0 |
| 408 | 20231030 | 122300 | 1117349140 | 3780 | 3780 | 3780 | 3780 | 0 |
| 409 | 20231030 | 122200 | 1117349140 | 3780 | 3780 | 3780 | 3780 | 172 |
| 410 | 20231030 | 122100 | 1116698980 | 3780 | 3780 | 3780 | 3780 | 0 |
| 411 | 20231030 | 122000 | 1116698980 | 3780 | 3780 | 3780 | 3780 | 30 |
| 412 | 20231030 | 121900 | 1116585580 | 3780 | 3780 | 3780 | 3780 | 7 |
| 413 | 20231030 | 121800 | 1116559120 | 3780 | 3775 | 3780 | 3755 | 41 |
| 414 | 20231030 | 121700 | 1116404740 | 3775 | 3755 | 3775 | 3755 | 1456 |
| 415 | 20231030 | 121600 | 1110921090 | 3755 | 3755 | 3755 | 3755 | 2202 |
| 416 | 20231030 | 121500 | 1102652580 | 3755 | 3755 | 3755 | 3755 | 725 |
| 417 | 20231030 | 121400 | 1099930205 | 3755 | 3755 | 3755 | 3755 | 38 |
| 418 | 20231030 | 121300 | 1099787515 | 3770 | 3755 | 3770 | 3755 | 130 |
| 419 | 20231030 | 121200 | 1099297865 | 3770 | 3770 | 3770 | 3770 | 0 |
| 420 | 20231030 | 121100 | 1099297865 | 3770 | 3755 | 3770 | 3755 | 3403 |
| 421 | 20231030 | 121000 | 1086514150 | 3755 | 3755 | 3755 | 3755 | 1014 |
| 422 | 20231030 | 120900 | 1082706580 | 3760 | 3760 | 3760 | 3760 | 31 |
| 423 | 20231030 | 120800 | 1082590020 | 3755 | 3755 | 3755 | 3755 | 4433 |
| 424 | 20231030 | 120700 | 1065944105 | 3755 | 3760 | 3760 | 3755 | 1408 |
| 425 | 20231030 | 120600 | 1060651435 | 3770 | 3770 | 3770 | 3770 | 0 |
| 426 | 20231030 | 120500 | 1060651435 | 3770 | 3770 | 3770 | 3770 | 0 |
| 427 | 20231030 | 120400 | 1060651435 | 3770 | 3770 | 3770 | 3770 | 0 |
| 428 | 20231030 | 120300 | 1060651435 | 3770 | 3765 | 3770 | 3765 | 200 |
| 429 | 20231030 | 120200 | 1059897510 | 3770 | 3770 | 3770 | 3770 | 0 |
| 430 | 20231030 | 120100 | 1059897510 | 3770 | 3770 | 3770 | 3770 | 1 |
| 431 | 20231030 | 120000 | 1059893740 | 3770 | 3770 | 3770 | 3770 | 33 |
| 432 | 20231030 | 115900 | 1059769330 | 3760 | 3760 | 3760 | 3760 | 0 |
| 433 | 20231030 | 115800 | 1059769330 | 3760 | 3765 | 3765 | 3760 | 845 |
| 434 | 20231030 | 115700 | 1056588500 | 3770 | 3770 | 3770 | 3770 | 139 |
| 435 | 20231030 | 115600 | 1056064470 | 3765 | 3770 | 3770 | 3765 | 25 |
| 436 | 20231030 | 115500 | 1055970320 | 3770 | 3770 | 3770 | 3770 | 106 |
| 437 | 20231030 | 115400 | 1055570700 | 3770 | 3770 | 3770 | 3770 | 1 |
| 438 | 20231030 | 115300 | 1055566930 | 3770 | 3770 | 3770 | 3770 | 1 |
| 439 | 20231030 | 115200 | 1055563160 | 3770 | 3770 | 3770 | 3770 | 0 |
| 440 | 20231030 | 115100 | 1055563160 | 3770 | 3765 | 3770 | 3765 | 47 |
| 441 | 20231030 | 115000 | 1055386200 | 3765 | 3765 | 3765 | 3765 | 787 |
| 442 | 20231030 | 114900 | 1052423145 | 3765 | 3765 | 3765 | 3765 | 3 |
| 443 | 20231030 | 114800 | 1052411850 | 3770 | 3770 | 3770 | 3765 | 3869 |
| 444 | 20231030 | 114700 | 1037827810 | 3765 | 3765 | 3765 | 3765 | 0 |
| 445 | 20231030 | 114600 | 1037827810 | 3765 | 3765 | 3765 | 3765 | 40 |
| 446 | 20231030 | 114500 | 1037677210 | 3760 | 3770 | 3790 | 3760 | 320 |
| 447 | 20231030 | 114400 | 1036470655 | 3765 | 3770 | 3770 | 3765 | 1315 |
| 448 | 20231030 | 114300 | 1031517930 | 3775 | 3775 | 3775 | 3775 | 5 |
| 449 | 20231030 | 114200 | 1031499055 | 3790 | 3790 | 3790 | 3790 | 0 |
| 450 | 20231030 | 114100 | 1031499055 | 3790 | 3790 | 3790 | 3790 | 0 |
| 451 | 20231030 | 114000 | 1031499055 | 3790 | 3775 | 3790 | 3775 | 5 |
| 452 | 20231030 | 113900 | 1031480155 | 3770 | 3770 | 3770 | 3770 | 51 |
| 453 | 20231030 | 113800 | 1031287885 | 3770 | 3770 | 3770 | 3770 | 1 |
| 454 | 20231030 | 113700 | 1031284115 | 3770 | 3765 | 3770 | 3765 | 1404 |
| 455 | 20231030 | 113600 | 1025992510 | 3765 | 3775 | 3775 | 3765 | 4216 |
| 456 | 20231030 | 113500 | 1010087535 | 3775 | 3780 | 3780 | 3775 | 753 |
| 457 | 20231030 | 113400 | 1007242965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 458 | 20231030 | 113300 | 1007242965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 459 | 20231030 | 113200 | 1007242965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 460 | 20231030 | 113100 | 1007242965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 461 | 20231030 | 113000 | 1007242965 | 3790 | 3785 | 3790 | 3785 | 61 |
| 462 | 20231030 | 112900 | 1007011795 | 3780 | 3780 | 3780 | 3780 | 982 |
| 463 | 20231030 | 112800 | 1003299835 | 3780 | 3785 | 3790 | 3780 | 136 |
| 464 | 20231030 | 112700 | 1002785155 | 3780 | 3780 | 3790 | 3780 | 571 |
| 465 | 20231030 | 112600 | 1000621775 | 3775 | 3775 | 3775 | 3775 | 643 |
| 466 | 20231030 | 112500 | 998194450 | 3790 | 3790 | 3790 | 3790 | 10 |
| 467 | 20231030 | 112400 | 998156550 | 3795 | 3795 | 3795 | 3795 | 0 |
| 468 | 20231030 | 112300 | 998156550 | 3795 | 3795 | 3795 | 3795 | 0 |
| 469 | 20231030 | 112200 | 998156550 | 3795 | 3795 | 3795 | 3795 | 117 |
| 470 | 20231030 | 112100 | 997712535 | 3795 | 3775 | 3795 | 3775 | 798 |
| 471 | 20231030 | 112000 | 994696085 | 3775 | 3795 | 3800 | 3775 | 1554 |
| 472 | 20231030 | 111900 | 988827330 | 3775 | 3795 | 3795 | 3775 | 986 |
| 473 | 20231030 | 111800 | 985098925 | 3780 | 3775 | 3800 | 3775 | 931 |
| 474 | 20231030 | 111700 | 981563395 | 3775 | 3805 | 3805 | 3775 | 7802 |
| 475 | 20231030 | 111600 | 952058015 | 3800 | 3800 | 3805 | 3795 | 2998 |
| 476 | 20231030 | 111500 | 940664465 | 3800 | 3795 | 3800 | 3795 | 815 |
| 477 | 20231030 | 111400 | 937570205 | 3800 | 3800 | 3800 | 3795 | 417 |
| 478 | 20231030 | 111300 | 935986265 | 3795 | 3800 | 3800 | 3795 | 594 |
| 479 | 20231030 | 111200 | 933730130 | 3795 | 3800 | 3805 | 3795 | 2324 |
| 480 | 20231030 | 111100 | 924906675 | 3800 | 3800 | 3800 | 3790 | 451 |
| 481 | 20231030 | 111000 | 923193625 | 3790 | 3805 | 3805 | 3790 | 986 |
| 482 | 20231030 | 110900 | 919446640 | 3805 | 3800 | 3805 | 3800 | 526 |
| 483 | 20231030 | 110800 | 917446020 | 3805 | 3810 | 3810 | 3785 | 1706 |
| 484 | 20231030 | 110700 | 910969590 | 3810 | 3795 | 3810 | 3780 | 11278 |
| 485 | 20231030 | 110600 | 868054885 | 3800 | 3805 | 3805 | 3785 | 2112 |
| 486 | 20231030 | 110500 | 860027890 | 3790 | 3800 | 3805 | 3790 | 465 |
| 487 | 20231030 | 110400 | 858260805 | 3795 | 3800 | 3800 | 3790 | 1936 |
| 488 | 20231030 | 110300 | 850914650 | 3795 | 3800 | 3800 | 3795 | 862 |
| 489 | 20231030 | 110200 | 847640595 | 3800 | 3800 | 3805 | 3795 | 390 |
| 490 | 20231030 | 110100 | 846159075 | 3800 | 3800 | 3800 | 3795 | 1389 |
| 491 | 20231030 | 110000 | 840881690 | 3800 | 3795 | 3800 | 3795 | 569 |
| 492 | 20231030 | 105900 | 838720060 | 3800 | 3800 | 3800 | 3780 | 940 |
| 493 | 20231030 | 105800 | 835162620 | 3780 | 3780 | 3800 | 3780 | 1403 |
| 494 | 20231030 | 105700 | 829852145 | 3785 | 3780 | 3785 | 3780 | 2725 |
| 495 | 20231030 | 105600 | 819549740 | 3785 | 3795 | 3800 | 3780 | 2935 |
| 496 | 20231030 | 105500 | 808426450 | 3800 | 3795 | 3800 | 3790 | 1285 |
| 497 | 20231030 | 105400 | 803551620 | 3795 | 3800 | 3800 | 3790 | 1116 |
| 498 | 20231030 | 105300 | 799316840 | 3795 | 3790 | 3800 | 3790 | 731 |
| 499 | 20231030 | 105200 | 796543820 | 3800 | 3795 | 3805 | 3790 | 4409 |
| 500 | 20231030 | 105100 | 779804595 | 3800 | 3795 | 3800 | 3795 | 1177 |
| 501 | 20231030 | 105000 | 775336370 | 3800 | 3800 | 3805 | 3795 | 1873 |
| 502 | 20231030 | 104900 | 768216720 | 3805 | 3805 | 3805 | 3800 | 917 |
| 503 | 20231030 | 104800 | 764728115 | 3805 | 3795 | 3805 | 3795 | 1796 |
| 504 | 20231030 | 104700 | 757902955 | 3800 | 3795 | 3800 | 3790 | 1150 |
| 505 | 20231030 | 104600 | 753533785 | 3795 | 3800 | 3805 | 3790 | 2111 |
| 506 | 20231030 | 104500 | 745514075 | 3805 | 3790 | 3805 | 3790 | 6286 |
| 507 | 20231030 | 104400 | 721650500 | 3795 | 3790 | 3795 | 3775 | 3439 |
| 508 | 20231030 | 104300 | 708616035 | 3775 | 3785 | 3790 | 3770 | 2666 |
| 509 | 20231030 | 104200 | 698547225 | 3785 | 3785 | 3785 | 3780 | 559 |
| 510 | 20231030 | 104100 | 696432980 | 3785 | 3785 | 3785 | 3780 | 587 |
| 511 | 20231030 | 104000 | 694211825 | 3780 | 3780 | 3785 | 3780 | 550 |
| 512 | 20231030 | 103900 | 692131350 | 3785 | 3785 | 3785 | 3780 | 934 |
| 513 | 20231030 | 103800 | 688598735 | 3780 | 3775 | 3785 | 3775 | 1817 |
| 514 | 20231030 | 103700 | 681727315 | 3780 | 3775 | 3780 | 3775 | 921 |
| 515 | 20231030 | 103600 | 678246505 | 3780 | 3775 | 3780 | 3770 | 623 |
| 516 | 20231030 | 103500 | 675892375 | 3780 | 3775 | 3780 | 3770 | 874 |
| 517 | 20231030 | 103400 | 672594395 | 3780 | 3780 | 3780 | 3770 | 345 |
| 518 | 20231030 | 103300 | 671291095 | 3785 | 3780 | 3785 | 3775 | 726 |
| 519 | 20231030 | 103200 | 668545905 | 3785 | 3785 | 3785 | 3780 | 1065 |
| 520 | 20231030 | 103100 | 664517525 | 3780 | 3780 | 3785 | 3770 | 2543 |
| 521 | 20231030 | 103000 | 654905840 | 3780 | 3785 | 3785 | 3770 | 1888 |
| 522 | 20231030 | 102900 | 647778285 | 3775 | 3770 | 3785 | 3770 | 444 |
| 523 | 20231030 | 102800 | 646100270 | 3785 | 3785 | 3785 | 3770 | 415 |
| 524 | 20231030 | 102700 | 644531295 | 3785 | 3780 | 3785 | 3760 | 570 |
| 525 | 20231030 | 102600 | 642377480 | 3780 | 3755 | 3785 | 3750 | 850 |
| 526 | 20231030 | 102500 | 639180160 | 3750 | 3760 | 3765 | 3750 | 2857 |
| 527 | 20231030 | 102400 | 628450250 | 3765 | 3775 | 3780 | 3760 | 1262 |
| 528 | 20231030 | 102300 | 623693065 | 3770 | 3785 | 3785 | 3770 | 1357 |
| 529 | 20231030 | 102200 | 618568745 | 3780 | 3775 | 3785 | 3775 | 1830 |
| 530 | 20231030 | 102100 | 611648405 | 3780 | 3775 | 3780 | 3765 | 511 |
| 531 | 20231030 | 102000 | 609720220 | 3775 | 3760 | 3775 | 3760 | 827 |
| 532 | 20231030 | 101900 | 606605710 | 3765 | 3775 | 3775 | 3750 | 760 |
| 533 | 20231030 | 101800 | 603741275 | 3775 | 3755 | 3780 | 3740 | 850 |
| 534 | 20231030 | 101700 | 600548380 | 3740 | 3745 | 3755 | 3740 | 5355 |
| 535 | 20231030 | 101600 | 580475925 | 3750 | 3750 | 3750 | 3750 | 13 |
| 536 | 20231030 | 101500 | 580427175 | 3750 | 3750 | 3750 | 3750 | 1554 |
| 537 | 20231030 | 101400 | 574599675 | 3750 | 3750 | 3750 | 3750 | 230 |
| 538 | 20231030 | 101300 | 573737175 | 3750 | 3750 | 3750 | 3750 | 3740 |
| 539 | 20231030 | 101200 | 559712175 | 3755 | 3750 | 3755 | 3750 | 426 |
| 540 | 20231030 | 101100 | 558114670 | 3745 | 3745 | 3745 | 3745 | 176 |
| 541 | 20231030 | 101000 | 557455550 | 3745 | 3745 | 3745 | 3745 | 0 |
| 542 | 20231030 | 100900 | 557455550 | 3745 | 3750 | 3750 | 3745 | 66 |
| 543 | 20231030 | 100800 | 557208190 | 3750 | 3745 | 3750 | 3745 | 727 |
| 544 | 20231030 | 100700 | 554483445 | 3740 | 3740 | 3740 | 3740 | 1258 |
| 545 | 20231030 | 100600 | 549778525 | 3740 | 3750 | 3750 | 3740 | 111 |
| 546 | 20231030 | 100500 | 549363365 | 3755 | 3740 | 3755 | 3740 | 17 |
| 547 | 20231030 | 100400 | 549299725 | 3740 | 3740 | 3740 | 3735 | 424 |
| 548 | 20231030 | 100300 | 547714035 | 3745 | 3745 | 3745 | 3745 | 200 |
| 549 | 20231030 | 100200 | 546965035 | 3745 | 3740 | 3745 | 3740 | 93 |
| 550 | 20231030 | 100100 | 546617210 | 3740 | 3745 | 3745 | 3740 | 311 |
| 551 | 20231030 | 100000 | 545452520 | 3745 | 3745 | 3745 | 3745 | 300 |
| 552 | 20231030 | 095900 | 544329020 | 3745 | 3745 | 3745 | 3745 | 50 |
| 553 | 20231030 | 095800 | 544141770 | 3745 | 3750 | 3750 | 3745 | 175 |
| 554 | 20231030 | 095700 | 543486305 | 3730 | 3730 | 3730 | 3730 | 1113 |
| 555 | 20231030 | 095600 | 539334815 | 3725 | 3725 | 3725 | 3725 | 800 |
| 556 | 20231030 | 095500 | 536354815 | 3725 | 3720 | 3725 | 3720 | 778 |
| 557 | 20231030 | 095400 | 533458300 | 3720 | 3720 | 3720 | 3720 | 762 |
| 558 | 20231030 | 095300 | 530623660 | 3720 | 3730 | 3730 | 3720 | 158 |
| 559 | 20231030 | 095200 | 530035320 | 3730 | 3730 | 3730 | 3730 | 200 |
| 560 | 20231030 | 095100 | 529289320 | 3730 | 3725 | 3730 | 3720 | 316 |
| 561 | 20231030 | 095000 | 528113515 | 3725 | 3720 | 3725 | 3720 | 204 |
| 562 | 20231030 | 094900 | 527354030 | 3720 | 3720 | 3720 | 3720 | 797 |
| 563 | 20231030 | 094800 | 524389190 | 3720 | 3720 | 3720 | 3720 | 19 |
| 564 | 20231030 | 094700 | 524318510 | 3720 | 3720 | 3720 | 3720 | 31 |
| 565 | 20231030 | 094600 | 524203190 | 3720 | 3720 | 3720 | 3720 | 26 |
| 566 | 20231030 | 094500 | 524106470 | 3720 | 3720 | 3720 | 3720 | 400 |
| 567 | 20231030 | 094400 | 522618470 | 3715 | 3715 | 3715 | 3715 | 33 |
| 568 | 20231030 | 094300 | 522495875 | 3715 | 3730 | 3730 | 3715 | 923 |
| 569 | 20231030 | 094200 | 519055470 | 3730 | 3720 | 3730 | 3720 | 432 |
| 570 | 20231030 | 094100 | 517448380 | 3720 | 3715 | 3720 | 3715 | 186 |
| 571 | 20231030 | 094000 | 516757300 | 3715 | 3715 | 3720 | 3715 | 276 |
| 572 | 20231030 | 093900 | 515731930 | 3715 | 3715 | 3715 | 3715 | 1823 |
| 573 | 20231030 | 093800 | 508959485 | 3720 | 3720 | 3725 | 3715 | 3651 |
| 574 | 20231030 | 093700 | 495392185 | 3720 | 3720 | 3725 | 3720 | 107 |
| 575 | 20231030 | 093600 | 494994115 | 3720 | 3725 | 3730 | 3720 | 2638 |
| 576 | 20231030 | 093500 | 485178685 | 3725 | 3725 | 3725 | 3720 | 2339 |
| 577 | 20231030 | 093400 | 476476895 | 3725 | 3725 | 3725 | 3720 | 322 |
| 578 | 20231030 | 093300 | 475277470 | 3720 | 3720 | 3720 | 3715 | 1373 |
| 579 | 20231030 | 093200 | 470171235 | 3720 | 3725 | 3725 | 3720 | 433 |
| 580 | 20231030 | 093100 | 468558810 | 3725 | 3730 | 3730 | 3725 | 542 |
| 581 | 20231030 | 093000 | 466539850 | 3720 | 3730 | 3730 | 3720 | 1658 |
| 582 | 20231030 | 092900 | 460369590 | 3720 | 3730 | 3730 | 3720 | 3253 |
| 583 | 20231030 | 092800 | 448241845 | 3730 | 3735 | 3735 | 3730 | 809 |
| 584 | 20231030 | 092700 | 445220815 | 3735 | 3735 | 3750 | 3735 | 754 |
| 585 | 20231030 | 092600 | 442403980 | 3740 | 3770 | 3775 | 3735 | 11195 |
| 586 | 20231030 | 092500 | 400392460 | 3770 | 3780 | 3785 | 3760 | 13548 |
| 587 | 20231030 | 092400 | 349244830 | 3785 | 3775 | 3785 | 3765 | 4388 |
| 588 | 20231030 | 092300 | 332681585 | 3775 | 3760 | 3775 | 3760 | 2125 |
| 589 | 20231030 | 092200 | 324674700 | 3765 | 3765 | 3765 | 3755 | 1567 |
| 590 | 20231030 | 092100 | 318785250 | 3755 | 3755 | 3770 | 3755 | 622 |
| 591 | 20231030 | 092000 | 316446500 | 3765 | 3775 | 3775 | 3755 | 532 |
| 592 | 20231030 | 091900 | 314445085 | 3775 | 3775 | 3775 | 3755 | 3954 |
| 593 | 20231030 | 091800 | 299552945 | 3775 | 3775 | 3775 | 3765 | 1084 |
| 594 | 20231030 | 091700 | 295464600 | 3765 | 3790 | 3790 | 3760 | 4612 |
| 595 | 20231030 | 091600 | 278038175 | 3785 | 3780 | 3790 | 3780 | 1675 |
| 596 | 20231030 | 091500 | 271693805 | 3790 | 3780 | 3795 | 3770 | 5647 |
| 597 | 20231030 | 091400 | 250302635 | 3770 | 3775 | 3785 | 3750 | 6008 |
| 598 | 20231030 | 091300 | 227661355 | 3785 | 3760 | 3785 | 3760 | 1438 |
| 599 | 20231030 | 091200 | 222223180 | 3780 | 3745 | 3785 | 3740 | 3131 |
| 600 | 20231030 | 091100 | 210421515 | 3755 | 3740 | 3755 | 3730 | 7251 |
| 601 | 20231030 | 091000 | 183295775 | 3755 | 3735 | 3765 | 3725 | 1098 |
| 602 | 20231030 | 090900 | 179182250 | 3725 | 3760 | 3770 | 3725 | 10889 |
| 603 | 20231030 | 090800 | 138377060 | 3770 | 3775 | 3780 | 3760 | 5203 |
| 604 | 20231030 | 090700 | 118755720 | 3780 | 3770 | 3785 | 3765 | 2202 |
| 605 | 20231030 | 090600 | 110439785 | 3785 | 3750 | 3790 | 3735 | 3808 |
| 606 | 20231030 | 090500 | 96084540 | 3735 | 3755 | 3760 | 3730 | 3358 |
| 607 | 20231030 | 090400 | 83527265 | 3760 | 3745 | 3760 | 3735 | 10756 |
| 608 | 20231030 | 090300 | 43160880 | 3750 | 3740 | 3750 | 3740 | 2264 |
| 609 | 20231030 | 090200 | 34677340 | 3735 | 3725 | 3735 | 3720 | 1393 |
| 610 | 20231030 | 090100 | 29494275 | 3725 | 3715 | 3740 | 3710 | 824 |
| 611 | 20231030 | 090000 | 26424805 | 3710 | 3730 | 3730 | 3710 | 7083 |