30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 190900 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 9926 |
| 3 | 20231030 | 190800 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 4 | 20231030 | 190700 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 5 | 20231030 | 190600 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 6 | 20231030 | 190500 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 7 | 20231030 | 190400 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 8 | 20231030 | 190300 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 9 | 20231030 | 190200 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 10 | 20231030 | 190100 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 11 | 20231030 | 190000 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 12 | 20231030 | 185900 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 13 | 20231030 | 185800 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 14 | 20231030 | 185700 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 15 | 20231030 | 185600 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 16 | 20231030 | 185500 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 17 | 20231030 | 185400 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 18 | 20231030 | 185300 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 19 | 20231030 | 185200 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 20 | 20231030 | 185100 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 21 | 20231030 | 185000 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 22 | 20231030 | 184900 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 23 | 20231030 | 184800 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 24 | 20231030 | 184700 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 25 | 20231030 | 184600 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 26 | 20231030 | 184500 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 27 | 20231030 | 184400 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 28 | 20231030 | 184300 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 29 | 20231030 | 184200 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 30 | 20231030 | 184100 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 31 | 20231030 | 184000 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 32 | 20231030 | 183900 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 9926 |
| 33 | 20231030 | 183800 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 34 | 20231030 | 183700 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 35 | 20231030 | 183600 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 36 | 20231030 | 183500 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 37 | 20231030 | 183400 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 38 | 20231030 | 183300 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 39 | 20231030 | 183200 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 40 | 20231030 | 183100 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 41 | 20231030 | 183000 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 42 | 20231030 | 182900 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 43 | 20231030 | 182800 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 44 | 20231030 | 182700 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 45 | 20231030 | 182600 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 46 | 20231030 | 182500 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 47 | 20231030 | 182400 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 48 | 20231030 | 182300 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 49 | 20231030 | 182200 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 50 | 20231030 | 182100 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 51 | 20231030 | 182000 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 52 | 20231030 | 181900 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 53 | 20231030 | 181800 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 54 | 20231030 | 181700 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 55 | 20231030 | 181600 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 56 | 20231030 | 181500 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 57 | 20231030 | 181400 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 58 | 20231030 | 181300 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 59 | 20231030 | 181200 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 60 | 20231030 | 181100 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 61 | 20231030 | 181000 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 62 | 20231030 | 180900 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 9926 |
| 63 | 20231030 | 180800 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 64 | 20231030 | 180700 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 65 | 20231030 | 180600 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 66 | 20231030 | 180500 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 67 | 20231030 | 180400 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 68 | 20231030 | 180300 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 69 | 20231030 | 180200 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 70 | 20231030 | 180100 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 71 | 20231030 | 180000 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 72 | 20231030 | 175900 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 73 | 20231030 | 175800 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 74 | 20231030 | 175700 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 75 | 20231030 | 175600 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 76 | 20231030 | 175500 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 77 | 20231030 | 175400 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 78 | 20231030 | 175300 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 79 | 20231030 | 175200 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 80 | 20231030 | 175100 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 81 | 20231030 | 175000 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 82 | 20231030 | 174900 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 83 | 20231030 | 174800 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 84 | 20231030 | 174700 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 85 | 20231030 | 174600 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 86 | 20231030 | 174500 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 87 | 20231030 | 174400 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 88 | 20231030 | 174300 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 89 | 20231030 | 174200 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 90 | 20231030 | 174100 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 91 | 20231030 | 174000 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 92 | 20231030 | 173900 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 9926 |
| 93 | 20231030 | 173800 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 94 | 20231030 | 173700 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 95 | 20231030 | 173600 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 96 | 20231030 | 173500 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 97 | 20231030 | 173400 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 98 | 20231030 | 173300 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 99 | 20231030 | 173200 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 100 | 20231030 | 173100 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 101 | 20231030 | 173000 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 102 | 20231030 | 172900 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 103 | 20231030 | 172800 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 104 | 20231030 | 172700 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 105 | 20231030 | 172600 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 106 | 20231030 | 172500 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 107 | 20231030 | 172400 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 108 | 20231030 | 172300 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 109 | 20231030 | 172200 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 110 | 20231030 | 172100 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 111 | 20231030 | 172000 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 112 | 20231030 | 171900 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 113 | 20231030 | 171800 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 114 | 20231030 | 171700 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 115 | 20231030 | 171600 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 116 | 20231030 | 171500 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 117 | 20231030 | 171400 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 118 | 20231030 | 171300 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 119 | 20231030 | 171200 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 120 | 20231030 | 171100 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 121 | 20231030 | 171000 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 122 | 20231030 | 170900 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 9926 |
| 123 | 20231030 | 170800 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 124 | 20231030 | 170700 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 125 | 20231030 | 170600 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 126 | 20231030 | 170500 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 127 | 20231030 | 170400 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 128 | 20231030 | 170300 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 129 | 20231030 | 170200 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 130 | 20231030 | 170100 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 131 | 20231030 | 170000 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 132 | 20231030 | 165900 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 133 | 20231030 | 165800 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 134 | 20231030 | 165700 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 135 | 20231030 | 165600 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 136 | 20231030 | 165500 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 137 | 20231030 | 165400 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 138 | 20231030 | 165300 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 139 | 20231030 | 165200 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 140 | 20231030 | 165100 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 141 | 20231030 | 165000 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 142 | 20231030 | 164900 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 143 | 20231030 | 164800 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 144 | 20231030 | 164700 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 145 | 20231030 | 164600 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 146 | 20231030 | 164500 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 147 | 20231030 | 164400 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 148 | 20231030 | 164300 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 149 | 20231030 | 164200 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 150 | 20231030 | 164100 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 151 | 20231030 | 164000 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 152 | 20231030 | 163900 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 9926 |
| 153 | 20231030 | 163800 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 154 | 20231030 | 163700 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 155 | 20231030 | 163600 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 156 | 20231030 | 163500 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 157 | 20231030 | 163400 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 158 | 20231030 | 163300 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 159 | 20231030 | 163200 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 160 | 20231030 | 163100 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 161 | 20231030 | 163000 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 162 | 20231030 | 162900 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 163 | 20231030 | 162800 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 164 | 20231030 | 162700 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 165 | 20231030 | 162600 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 166 | 20231030 | 162500 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 167 | 20231030 | 162400 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 168 | 20231030 | 162300 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 169 | 20231030 | 162200 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 170 | 20231030 | 162100 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 171 | 20231030 | 162000 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 172 | 20231030 | 161900 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 173 | 20231030 | 161800 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 174 | 20231030 | 161700 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 175 | 20231030 | 161600 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 176 | 20231030 | 161500 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 177 | 20231030 | 161400 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 178 | 20231030 | 161300 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 179 | 20231030 | 161200 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 180 | 20231030 | 161100 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 181 | 20231030 | 161000 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 182 | 20231030 | 160900 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 9926 |
| 183 | 20231030 | 160800 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 184 | 20231030 | 160700 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 185 | 20231030 | 160600 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 186 | 20231030 | 160500 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 187 | 20231030 | 160400 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 188 | 20231030 | 160300 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 189 | 20231030 | 160200 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 190 | 20231030 | 160100 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 191 | 20231030 | 160000 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 192 | 20231030 | 155900 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 193 | 20231030 | 155800 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 194 | 20231030 | 155700 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 195 | 20231030 | 155600 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 196 | 20231030 | 155500 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 197 | 20231030 | 155400 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 198 | 20231030 | 155300 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 199 | 20231030 | 155200 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 200 | 20231030 | 155100 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 201 | 20231030 | 155000 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 202 | 20231030 | 154900 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 203 | 20231030 | 154800 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 204 | 20231030 | 154700 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 205 | 20231030 | 154600 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 206 | 20231030 | 154500 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 207 | 20231030 | 154400 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 208 | 20231030 | 154300 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 209 | 20231030 | 154200 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 210 | 20231030 | 154100 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 211 | 20231030 | 154000 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 212 | 20231030 | 153900 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 9926 |
| 213 | 20231030 | 153800 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 214 | 20231030 | 153700 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 215 | 20231030 | 153600 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 216 | 20231030 | 153500 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 217 | 20231030 | 153400 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 218 | 20231030 | 153300 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 219 | 20231030 | 153200 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 220 | 20231030 | 153100 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 221 | 20231030 | 153000 | 2206919805 | 3690 | 3690 | 3690 | 3690 | 9926 |
| 222 | 20231030 | 152900 | 2170292865 | 3690 | 3690 | 3690 | 3690 | 0 |
| 223 | 20231030 | 152800 | 2170292865 | 3690 | 3690 | 3690 | 3690 | 0 |
| 224 | 20231030 | 152700 | 2170292865 | 3690 | 3690 | 3690 | 3690 | 0 |
| 225 | 20231030 | 152600 | 2170292865 | 3690 | 3690 | 3690 | 3690 | 0 |
| 226 | 20231030 | 152500 | 2170292865 | 3690 | 3690 | 3690 | 3690 | 0 |
| 227 | 20231030 | 152400 | 2170292865 | 3690 | 3690 | 3690 | 3690 | 0 |
| 228 | 20231030 | 152300 | 2170292865 | 3690 | 3690 | 3690 | 3690 | 0 |
| 229 | 20231030 | 152200 | 2170292865 | 3690 | 3690 | 3690 | 3690 | 0 |
| 230 | 20231030 | 152100 | 2170292865 | 3690 | 3690 | 3690 | 3690 | 0 |
| 231 | 20231030 | 152000 | 2170292865 | 3690 | 3690 | 3690 | 3690 | 0 |
| 232 | 20231030 | 151900 | 2170292865 | 3690 | 3685 | 3690 | 3675 | 1377 |
| 233 | 20231030 | 151800 | 2165220945 | 3685 | 3680 | 3685 | 3680 | 1150 |
| 234 | 20231030 | 151700 | 2160983210 | 3685 | 3680 | 3690 | 3680 | 1036 |
| 235 | 20231030 | 151600 | 2157168145 | 3690 | 3685 | 3690 | 3685 | 302 |
| 236 | 20231030 | 151500 | 2156055265 | 3690 | 3685 | 3690 | 3685 | 2033 |
| 237 | 20231030 | 151400 | 2148563615 | 3685 | 3685 | 3685 | 3680 | 666 |
| 238 | 20231030 | 151300 | 2146112670 | 3685 | 3685 | 3685 | 3680 | 55 |
| 239 | 20231030 | 151200 | 2145910225 | 3685 | 3680 | 3685 | 3675 | 1715 |
| 240 | 20231030 | 151100 | 2139599080 | 3680 | 3675 | 3680 | 3675 | 424 |
| 241 | 20231030 | 151000 | 2138038770 | 3680 | 3670 | 3680 | 3670 | 741 |
| 242 | 20231030 | 150900 | 2135312920 | 3680 | 3670 | 3680 | 3670 | 613 |
| 243 | 20231030 | 150800 | 2133063070 | 3680 | 3680 | 3680 | 3670 | 1216 |
| 244 | 20231030 | 150700 | 2128594130 | 3680 | 3670 | 3680 | 3670 | 570 |
| 245 | 20231030 | 150600 | 2126500565 | 3680 | 3675 | 3680 | 3675 | 2555 |
| 246 | 20231030 | 150500 | 2117110910 | 3675 | 3675 | 3680 | 3670 | 5169 |
| 247 | 20231030 | 150400 | 2098119195 | 3680 | 3675 | 3680 | 3675 | 389 |
| 248 | 20231030 | 150300 | 2096689605 | 3680 | 3680 | 3680 | 3675 | 231 |
| 249 | 20231030 | 150200 | 2095840025 | 3680 | 3680 | 3680 | 3680 | 0 |
| 250 | 20231030 | 150100 | 2095840025 | 3680 | 3675 | 3680 | 3675 | 1225 |
| 251 | 20231030 | 150000 | 2091332260 | 3680 | 3680 | 3680 | 3675 | 52 |
| 252 | 20231030 | 145900 | 2091141150 | 3675 | 3675 | 3675 | 3675 | 19 |
| 253 | 20231030 | 145800 | 2091071325 | 3680 | 3675 | 3680 | 3675 | 313 |
| 254 | 20231030 | 145700 | 2089919690 | 3680 | 3675 | 3680 | 3675 | 2 |
| 255 | 20231030 | 145600 | 2089912335 | 3680 | 3680 | 3680 | 3680 | 0 |
| 256 | 20231030 | 145500 | 2089912335 | 3680 | 3680 | 3685 | 3680 | 1014 |
| 257 | 20231030 | 145400 | 2086180810 | 3680 | 3680 | 3685 | 3680 | 851 |
| 258 | 20231030 | 145300 | 2083049125 | 3685 | 3680 | 3685 | 3680 | 671 |
| 259 | 20231030 | 145200 | 2080579840 | 3685 | 3685 | 3685 | 3685 | 0 |
| 260 | 20231030 | 145100 | 2080579840 | 3685 | 3685 | 3685 | 3680 | 974 |
| 261 | 20231030 | 145000 | 2076990865 | 3685 | 3680 | 3685 | 3675 | 843 |
| 262 | 20231030 | 144900 | 2073890970 | 3685 | 3685 | 3685 | 3685 | 0 |
| 263 | 20231030 | 144800 | 2073890970 | 3685 | 3680 | 3685 | 3680 | 50 |
| 264 | 20231030 | 144700 | 2073706965 | 3685 | 3685 | 3685 | 3685 | 2 |
| 265 | 20231030 | 144600 | 2073699595 | 3690 | 3690 | 3690 | 3690 | 0 |
| 266 | 20231030 | 144500 | 2073699595 | 3690 | 3685 | 3690 | 3685 | 43 |
| 267 | 20231030 | 144400 | 2073541135 | 3690 | 3690 | 3690 | 3690 | 100 |
| 268 | 20231030 | 144300 | 2073172135 | 3690 | 3685 | 3690 | 3685 | 572 |
| 269 | 20231030 | 144200 | 2071064310 | 3685 | 3680 | 3685 | 3680 | 39 |
| 270 | 20231030 | 144100 | 2070920785 | 3685 | 3685 | 3685 | 3685 | 11 |
| 271 | 20231030 | 144000 | 2070880250 | 3685 | 3680 | 3685 | 3670 | 1501 |
| 272 | 20231030 | 143900 | 2065364455 | 3690 | 3680 | 3690 | 3680 | 5631 |
| 273 | 20231030 | 143800 | 2044612685 | 3685 | 3680 | 3685 | 3680 | 2692 |
| 274 | 20231030 | 143700 | 2034706115 | 3680 | 3685 | 3685 | 3680 | 656 |
| 275 | 20231030 | 143600 | 2032292025 | 3685 | 3685 | 3685 | 3685 | 0 |
| 276 | 20231030 | 143500 | 2032292025 | 3685 | 3680 | 3685 | 3680 | 37 |
| 277 | 20231030 | 143400 | 2032155860 | 3690 | 3690 | 3690 | 3690 | 121 |
| 278 | 20231030 | 143300 | 2031709370 | 3690 | 3685 | 3690 | 3680 | 335 |
| 279 | 20231030 | 143200 | 2030476345 | 3690 | 3685 | 3690 | 3685 | 62 |
| 280 | 20231030 | 143100 | 2030247865 | 3690 | 3690 | 3690 | 3690 | 31 |
| 281 | 20231030 | 143000 | 2030133475 | 3690 | 3685 | 3690 | 3685 | 4 |
| 282 | 20231030 | 142900 | 2030118725 | 3690 | 3685 | 3690 | 3680 | 639 |
| 283 | 20231030 | 142800 | 2027764125 | 3685 | 3685 | 3685 | 3685 | 63 |
| 284 | 20231030 | 142700 | 2027531970 | 3685 | 3685 | 3685 | 3685 | 0 |
| 285 | 20231030 | 142600 | 2027531970 | 3685 | 3680 | 3685 | 3680 | 1875 |
| 286 | 20231030 | 142500 | 2020631960 | 3680 | 3675 | 3680 | 3675 | 3405 |
| 287 | 20231030 | 142400 | 2008118580 | 3675 | 3675 | 3675 | 3670 | 963 |
| 288 | 20231030 | 142300 | 2004584355 | 3675 | 3670 | 3675 | 3670 | 556 |
| 289 | 20231030 | 142200 | 2002543795 | 3680 | 3670 | 3680 | 3670 | 501 |
| 290 | 20231030 | 142100 | 2000705115 | 3680 | 3675 | 3680 | 3670 | 3981 |
| 291 | 20231030 | 142000 | 1986086795 | 3675 | 3680 | 3680 | 3675 | 1803 |
| 292 | 20231030 | 141900 | 1979460755 | 3675 | 3680 | 3680 | 3675 | 46 |
| 293 | 20231030 | 141800 | 1979291655 | 3680 | 3680 | 3680 | 3680 | 53 |
| 294 | 20231030 | 141700 | 1979096615 | 3680 | 3680 | 3680 | 3675 | 128 |
| 295 | 20231030 | 141600 | 1978626155 | 3675 | 3675 | 3675 | 3670 | 241 |
| 296 | 20231030 | 141500 | 1977741475 | 3680 | 3685 | 3690 | 3670 | 3111 |
| 297 | 20231030 | 141400 | 1966318295 | 3690 | 3685 | 3690 | 3685 | 47 |
| 298 | 20231030 | 141300 | 1966145095 | 3685 | 3680 | 3695 | 3670 | 4003 |
| 299 | 20231030 | 141200 | 1951437445 | 3695 | 3695 | 3695 | 3680 | 6501 |
| 300 | 20231030 | 141100 | 1927448430 | 3695 | 3695 | 3695 | 3685 | 761 |
| 301 | 20231030 | 141000 | 1924640235 | 3700 | 3695 | 3700 | 3685 | 5236 |
| 302 | 20231030 | 140900 | 1905307750 | 3685 | 3690 | 3695 | 3685 | 4997 |
| 303 | 20231030 | 140800 | 1886868715 | 3695 | 3690 | 3695 | 3690 | 173 |
| 304 | 20231030 | 140700 | 1886230335 | 3700 | 3690 | 3700 | 3690 | 8 |
| 305 | 20231030 | 140600 | 1886200805 | 3700 | 3700 | 3700 | 3700 | 0 |
| 306 | 20231030 | 140500 | 1886200805 | 3700 | 3695 | 3700 | 3695 | 2359 |
| 307 | 20231030 | 140400 | 1877484280 | 3700 | 3695 | 3700 | 3695 | 38 |
| 308 | 20231030 | 140300 | 1877343865 | 3705 | 3705 | 3705 | 3705 | 41 |
| 309 | 20231030 | 140200 | 1877191960 | 3700 | 3700 | 3705 | 3700 | 605 |
| 310 | 20231030 | 140100 | 1874953445 | 3705 | 3705 | 3705 | 3700 | 24 |
| 311 | 20231030 | 140000 | 1874864630 | 3700 | 3700 | 3705 | 3700 | 49 |
| 312 | 20231030 | 135900 | 1874683310 | 3705 | 3705 | 3705 | 3705 | 0 |
| 313 | 20231030 | 135800 | 1874683310 | 3705 | 3700 | 3705 | 3700 | 313 |
| 314 | 20231030 | 135700 | 1873525195 | 3705 | 3700 | 3705 | 3700 | 38 |
| 315 | 20231030 | 135600 | 1873384590 | 3705 | 3705 | 3705 | 3705 | 400 |
| 316 | 20231030 | 135500 | 1871902590 | 3705 | 3705 | 3705 | 3700 | 8 |
| 317 | 20231030 | 135400 | 1871872955 | 3705 | 3700 | 3705 | 3700 | 377 |
| 318 | 20231030 | 135300 | 1870478040 | 3705 | 3700 | 3705 | 3700 | 271 |
| 319 | 20231030 | 135200 | 1869473990 | 3705 | 3700 | 3705 | 3700 | 1403 |
| 320 | 20231030 | 135100 | 1864282875 | 3700 | 3700 | 3700 | 3695 | 68 |
| 321 | 20231030 | 135000 | 1864031505 | 3700 | 3700 | 3700 | 3695 | 211 |
| 322 | 20231030 | 134900 | 1863251055 | 3700 | 3700 | 3700 | 3700 | 7 |
| 323 | 20231030 | 134800 | 1863225155 | 3700 | 3700 | 3705 | 3700 | 181 |
| 324 | 20231030 | 134700 | 1862555450 | 3705 | 3705 | 3705 | 3700 | 565 |
| 325 | 20231030 | 134600 | 1860464640 | 3705 | 3700 | 3705 | 3700 | 3 |
| 326 | 20231030 | 134500 | 1860453535 | 3705 | 3695 | 3705 | 3695 | 546 |
| 327 | 20231030 | 134400 | 1858431625 | 3705 | 3705 | 3705 | 3705 | 0 |
| 328 | 20231030 | 134300 | 1858431625 | 3705 | 3700 | 3705 | 3700 | 105 |
| 329 | 20231030 | 134200 | 1858043110 | 3705 | 3700 | 3705 | 3700 | 530 |
| 330 | 20231030 | 134100 | 1856082100 | 3695 | 3700 | 3700 | 3695 | 180 |
| 331 | 20231030 | 134000 | 1855416290 | 3700 | 3700 | 3700 | 3695 | 1004 |
| 332 | 20231030 | 133900 | 1851701500 | 3695 | 3695 | 3700 | 3695 | 8 |
| 333 | 20231030 | 133800 | 1851671925 | 3700 | 3700 | 3700 | 3695 | 59 |
| 334 | 20231030 | 133700 | 1851453815 | 3700 | 3700 | 3700 | 3700 | 50 |
| 335 | 20231030 | 133600 | 1851268815 | 3700 | 3700 | 3700 | 3700 | 60 |
| 336 | 20231030 | 133500 | 1851046815 | 3700 | 3695 | 3700 | 3695 | 47 |
| 337 | 20231030 | 133400 | 1850873145 | 3700 | 3700 | 3700 | 3700 | 2 |
| 338 | 20231030 | 133300 | 1850865745 | 3700 | 3695 | 3700 | 3695 | 32 |
| 339 | 20231030 | 133200 | 1850747500 | 3700 | 3695 | 3705 | 3695 | 413 |
| 340 | 20231030 | 133100 | 1849219595 | 3700 | 3700 | 3705 | 3700 | 1404 |
| 341 | 20231030 | 133000 | 1844023535 | 3705 | 3700 | 3705 | 3695 | 2588 |
| 342 | 20231030 | 132900 | 1834452485 | 3695 | 3700 | 3705 | 3695 | 86 |
| 343 | 20231030 | 132800 | 1834134470 | 3690 | 3695 | 3695 | 3690 | 3000 |
| 344 | 20231030 | 132700 | 1823053185 | 3705 | 3700 | 3705 | 3695 | 1920 |
| 345 | 20231030 | 132600 | 1815949225 | 3700 | 3700 | 3700 | 3695 | 2172 |
| 346 | 20231030 | 132500 | 1807913075 | 3700 | 3700 | 3705 | 3700 | 4277 |
| 347 | 20231030 | 132400 | 1792088170 | 3705 | 3705 | 3705 | 3705 | 0 |
| 348 | 20231030 | 132300 | 1792088170 | 3705 | 3705 | 3705 | 3700 | 1540 |
| 349 | 20231030 | 132200 | 1786390160 | 3700 | 3705 | 3705 | 3700 | 131 |
| 350 | 20231030 | 132100 | 1785904995 | 3705 | 3705 | 3705 | 3705 | 0 |
| 351 | 20231030 | 132000 | 1785904995 | 3705 | 3705 | 3705 | 3705 | 0 |
| 352 | 20231030 | 131900 | 1785904995 | 3705 | 3700 | 3705 | 3700 | 44 |
| 353 | 20231030 | 131800 | 1785742190 | 3705 | 3705 | 3705 | 3705 | 3 |
| 354 | 20231030 | 131700 | 1785731075 | 3705 | 3705 | 3705 | 3705 | 330 |
| 355 | 20231030 | 131600 | 1784508425 | 3705 | 3705 | 3705 | 3700 | 55 |
| 356 | 20231030 | 131500 | 1784304845 | 3705 | 3700 | 3705 | 3700 | 11 |
| 357 | 20231030 | 131400 | 1784264140 | 3705 | 3705 | 3705 | 3705 | 541 |
| 358 | 20231030 | 131300 | 1782259735 | 3705 | 3700 | 3705 | 3700 | 2859 |
| 359 | 20231030 | 131200 | 1771667340 | 3705 | 3700 | 3705 | 3700 | 2270 |
| 360 | 20231030 | 131100 | 1763268335 | 3700 | 3700 | 3700 | 3695 | 2473 |
| 361 | 20231030 | 131000 | 1754126235 | 3700 | 3695 | 3700 | 3695 | 42 |
| 362 | 20231030 | 130900 | 1753971030 | 3700 | 3700 | 3700 | 3700 | 0 |
| 363 | 20231030 | 130800 | 1753971030 | 3700 | 3700 | 3700 | 3700 | 281 |
| 364 | 20231030 | 130700 | 1752931330 | 3690 | 3695 | 3695 | 3690 | 124 |
| 365 | 20231030 | 130600 | 1752473575 | 3700 | 3700 | 3700 | 3700 | 173 |
| 366 | 20231030 | 130500 | 1751833475 | 3700 | 3695 | 3700 | 3695 | 431 |
| 367 | 20231030 | 130400 | 1750240920 | 3695 | 3695 | 3695 | 3695 | 33 |
| 368 | 20231030 | 130300 | 1750118985 | 3695 | 3700 | 3700 | 3695 | 16 |
| 369 | 20231030 | 130200 | 1750059800 | 3695 | 3695 | 3695 | 3695 | 142 |
| 370 | 20231030 | 130100 | 1749535110 | 3695 | 3695 | 3695 | 3695 | 10 |
| 371 | 20231030 | 130000 | 1749498160 | 3695 | 3695 | 3700 | 3695 | 1923 |
| 372 | 20231030 | 125900 | 1742392670 | 3695 | 3695 | 3695 | 3695 | 0 |
| 373 | 20231030 | 125800 | 1742392670 | 3695 | 3695 | 3695 | 3690 | 43 |
| 374 | 20231030 | 125700 | 1742233810 | 3695 | 3700 | 3700 | 3690 | 38 |
| 375 | 20231030 | 125600 | 1742093565 | 3690 | 3690 | 3700 | 3690 | 1302 |
| 376 | 20231030 | 125500 | 1737278175 | 3700 | 3700 | 3700 | 3700 | 426 |
| 377 | 20231030 | 125400 | 1735701975 | 3700 | 3695 | 3700 | 3690 | 16977 |
| 378 | 20231030 | 125300 | 1672970245 | 3695 | 3695 | 3695 | 3695 | 0 |
| 379 | 20231030 | 125200 | 1672970245 | 3695 | 3695 | 3695 | 3695 | 1002 |
| 380 | 20231030 | 125100 | 1669267855 | 3695 | 3685 | 3695 | 3685 | 94 |
| 381 | 20231030 | 125000 | 1668920980 | 3695 | 3685 | 3695 | 3685 | 501 |
| 382 | 20231030 | 124900 | 1667074785 | 3695 | 3695 | 3695 | 3695 | 3 |
| 383 | 20231030 | 124800 | 1667063700 | 3700 | 3695 | 3700 | 3675 | 10002 |
| 384 | 20231030 | 124700 | 1630223685 | 3705 | 3705 | 3705 | 3705 | 0 |
| 385 | 20231030 | 124600 | 1630223685 | 3705 | 3695 | 3705 | 3695 | 725 |
| 386 | 20231030 | 124500 | 1627544800 | 3705 | 3700 | 3705 | 3700 | 53 |
| 387 | 20231030 | 124400 | 1627348695 | 3705 | 3695 | 3705 | 3695 | 12 |
| 388 | 20231030 | 124300 | 1627304345 | 3705 | 3705 | 3705 | 3705 | 0 |
| 389 | 20231030 | 124200 | 1627304345 | 3705 | 3700 | 3705 | 3700 | 429 |
| 390 | 20231030 | 124100 | 1625717010 | 3700 | 3700 | 3705 | 3700 | 2080 |
| 391 | 20231030 | 124000 | 1618021000 | 3705 | 3705 | 3705 | 3700 | 575 |
| 392 | 20231030 | 123900 | 1615893490 | 3700 | 3700 | 3700 | 3700 | 1 |
| 393 | 20231030 | 123800 | 1615889790 | 3705 | 3705 | 3705 | 3700 | 47 |
| 394 | 20231030 | 123700 | 1615715835 | 3705 | 3705 | 3705 | 3705 | 1 |
| 395 | 20231030 | 123600 | 1615712130 | 3705 | 3705 | 3705 | 3705 | 0 |
| 396 | 20231030 | 123500 | 1615712130 | 3705 | 3695 | 3705 | 3695 | 5458 |
| 397 | 20231030 | 123400 | 1595517735 | 3700 | 3700 | 3700 | 3700 | 10 |
| 398 | 20231030 | 123300 | 1595480735 | 3700 | 3700 | 3700 | 3700 | 110 |
| 399 | 20231030 | 123200 | 1595073735 | 3700 | 3695 | 3700 | 3695 | 46 |
| 400 | 20231030 | 123100 | 1594903760 | 3700 | 3700 | 3700 | 3700 | 0 |
| 401 | 20231030 | 123000 | 1594903760 | 3700 | 3700 | 3700 | 3700 | 188 |
| 402 | 20231030 | 122900 | 1594208160 | 3700 | 3700 | 3700 | 3695 | 62 |
| 403 | 20231030 | 122800 | 1593978975 | 3700 | 3700 | 3700 | 3700 | 1108 |
| 404 | 20231030 | 122700 | 1589879375 | 3700 | 3695 | 3700 | 3695 | 1185 |
| 405 | 20231030 | 122600 | 1585500435 | 3695 | 3695 | 3695 | 3695 | 1 |
| 406 | 20231030 | 122500 | 1585496740 | 3690 | 3695 | 3695 | 3690 | 548 |
| 407 | 20231030 | 122400 | 1583472085 | 3700 | 3695 | 3700 | 3695 | 4 |
| 408 | 20231030 | 122300 | 1583457300 | 3700 | 3695 | 3700 | 3690 | 2519 |
| 409 | 20231030 | 122200 | 1574147585 | 3695 | 3695 | 3695 | 3690 | 42 |
| 410 | 20231030 | 122100 | 1573992595 | 3690 | 3695 | 3695 | 3690 | 709 |
| 411 | 20231030 | 122000 | 1571373455 | 3695 | 3695 | 3695 | 3695 | 10 |
| 412 | 20231030 | 121900 | 1571336505 | 3695 | 3690 | 3695 | 3690 | 46 |
| 413 | 20231030 | 121800 | 1571166760 | 3695 | 3695 | 3695 | 3690 | 202 |
| 414 | 20231030 | 121700 | 1570421370 | 3690 | 3690 | 3695 | 3690 | 52 |
| 415 | 20231030 | 121600 | 1570229485 | 3695 | 3690 | 3695 | 3690 | 37 |
| 416 | 20231030 | 121500 | 1570092950 | 3695 | 3690 | 3695 | 3690 | 501 |
| 417 | 20231030 | 121400 | 1568244255 | 3690 | 3685 | 3690 | 3685 | 401 |
| 418 | 20231030 | 121300 | 1566766565 | 3690 | 3685 | 3690 | 3685 | 77 |
| 419 | 20231030 | 121200 | 1566482815 | 3690 | 3690 | 3690 | 3690 | 11 |
| 420 | 20231030 | 121100 | 1566442225 | 3690 | 3690 | 3690 | 3690 | 593 |
| 421 | 20231030 | 121000 | 1564254055 | 3690 | 3680 | 3690 | 3680 | 83 |
| 422 | 20231030 | 120900 | 1563948385 | 3685 | 3685 | 3685 | 3685 | 0 |
| 423 | 20231030 | 120800 | 1563948385 | 3685 | 3685 | 3685 | 3685 | 0 |
| 424 | 20231030 | 120700 | 1563948385 | 3685 | 3685 | 3685 | 3685 | 2 |
| 425 | 20231030 | 120600 | 1563941015 | 3690 | 3690 | 3695 | 3690 | 2277 |
| 426 | 20231030 | 120500 | 1555538880 | 3690 | 3685 | 3690 | 3685 | 52 |
| 427 | 20231030 | 120400 | 1555347255 | 3690 | 3685 | 3690 | 3675 | 61 |
| 428 | 20231030 | 120300 | 1555122975 | 3695 | 3695 | 3695 | 3695 | 0 |
| 429 | 20231030 | 120200 | 1555122975 | 3695 | 3695 | 3695 | 3695 | 394 |
| 430 | 20231030 | 120100 | 1553667145 | 3695 | 3685 | 3695 | 3685 | 405 |
| 431 | 20231030 | 120000 | 1552172905 | 3690 | 3690 | 3690 | 3690 | 0 |
| 432 | 20231030 | 115900 | 1552172905 | 3690 | 3685 | 3690 | 3685 | 161 |
| 433 | 20231030 | 115800 | 1551579615 | 3690 | 3690 | 3690 | 3675 | 499 |
| 434 | 20231030 | 115700 | 1549745450 | 3675 | 3685 | 3690 | 3675 | 430 |
| 435 | 20231030 | 115600 | 1548163015 | 3690 | 3690 | 3690 | 3690 | 11 |
| 436 | 20231030 | 115500 | 1548122425 | 3675 | 3675 | 3675 | 3675 | 5 |
| 437 | 20231030 | 115400 | 1548104050 | 3700 | 3700 | 3700 | 3700 | 0 |
| 438 | 20231030 | 115300 | 1548104050 | 3700 | 3700 | 3700 | 3700 | 0 |
| 439 | 20231030 | 115200 | 1548104050 | 3700 | 3690 | 3700 | 3690 | 3100 |
| 440 | 20231030 | 115100 | 1536663245 | 3695 | 3675 | 3695 | 3665 | 670 |
| 441 | 20231030 | 115000 | 1534206365 | 3700 | 3685 | 3700 | 3670 | 7001 |
| 442 | 20231030 | 114900 | 1508477225 | 3705 | 3705 | 3705 | 3705 | 0 |
| 443 | 20231030 | 114800 | 1508477225 | 3705 | 3700 | 3705 | 3680 | 8091 |
| 444 | 20231030 | 114700 | 1478606430 | 3700 | 3700 | 3705 | 3700 | 103 |
| 445 | 20231030 | 114600 | 1478225315 | 3705 | 3705 | 3705 | 3705 | 105 |
| 446 | 20231030 | 114500 | 1477836290 | 3705 | 3700 | 3705 | 3700 | 206 |
| 447 | 20231030 | 114400 | 1477074085 | 3705 | 3705 | 3705 | 3700 | 489 |
| 448 | 20231030 | 114300 | 1475264605 | 3695 | 3700 | 3705 | 3695 | 240 |
| 449 | 20231030 | 114200 | 1474376570 | 3705 | 3700 | 3705 | 3700 | 463 |
| 450 | 20231030 | 114100 | 1472663205 | 3700 | 3695 | 3700 | 3695 | 570 |
| 451 | 20231030 | 114000 | 1470554920 | 3700 | 3695 | 3700 | 3695 | 1066 |
| 452 | 20231030 | 113900 | 1466610745 | 3700 | 3700 | 3700 | 3695 | 54 |
| 453 | 20231030 | 113800 | 1466411195 | 3700 | 3700 | 3700 | 3695 | 1074 |
| 454 | 20231030 | 113700 | 1462437680 | 3700 | 3700 | 3700 | 3695 | 310 |
| 455 | 20231030 | 113600 | 1461292200 | 3700 | 3695 | 3700 | 3695 | 518 |
| 456 | 20231030 | 113500 | 1459375680 | 3700 | 3700 | 3700 | 3695 | 2100 |
| 457 | 20231030 | 113400 | 1451615870 | 3700 | 3700 | 3700 | 3695 | 2731 |
| 458 | 20231030 | 113300 | 1441511175 | 3705 | 3700 | 3705 | 3700 | 2391 |
| 459 | 20231030 | 113200 | 1432664465 | 3705 | 3715 | 3715 | 3700 | 638 |
| 460 | 20231030 | 113100 | 1430303630 | 3695 | 3715 | 3715 | 3695 | 1307 |
| 461 | 20231030 | 113000 | 1425465975 | 3715 | 3710 | 3715 | 3705 | 1574 |
| 462 | 20231030 | 112900 | 1419626060 | 3715 | 3710 | 3715 | 3710 | 947 |
| 463 | 20231030 | 112800 | 1416108535 | 3710 | 3685 | 3720 | 3685 | 30088 |
| 464 | 20231030 | 112700 | 1304713500 | 3685 | 3680 | 3685 | 3680 | 505 |
| 465 | 20231030 | 112600 | 1302855075 | 3685 | 3680 | 3685 | 3675 | 4284 |
| 466 | 20231030 | 112500 | 1287106345 | 3680 | 3675 | 3680 | 3675 | 1046 |
| 467 | 20231030 | 112400 | 1283262285 | 3675 | 3685 | 3685 | 3675 | 536 |
| 468 | 20231030 | 112300 | 1281292365 | 3675 | 3680 | 3685 | 3675 | 1503 |
| 469 | 20231030 | 112200 | 1275765040 | 3680 | 3680 | 3685 | 3680 | 45 |
| 470 | 20231030 | 112100 | 1275599435 | 3685 | 3685 | 3685 | 3685 | 10 |
| 471 | 20231030 | 112000 | 1275562585 | 3685 | 3680 | 3685 | 3680 | 614 |
| 472 | 20231030 | 111900 | 1273302205 | 3685 | 3680 | 3690 | 3680 | 3644 |
| 473 | 20231030 | 111800 | 1259892215 | 3685 | 3685 | 3690 | 3680 | 228 |
| 474 | 20231030 | 111700 | 1259052730 | 3690 | 3685 | 3690 | 3680 | 5589 |
| 475 | 20231030 | 111600 | 1238479425 | 3690 | 3685 | 3690 | 3685 | 185 |
| 476 | 20231030 | 111500 | 1237797020 | 3695 | 3695 | 3695 | 3690 | 2156 |
| 477 | 20231030 | 111400 | 1229835995 | 3695 | 3695 | 3695 | 3695 | 2 |
| 478 | 20231030 | 111300 | 1229828605 | 3695 | 3695 | 3700 | 3690 | 829 |
| 479 | 20231030 | 111200 | 1226765735 | 3695 | 3700 | 3700 | 3695 | 1548 |
| 480 | 20231030 | 111100 | 1221045805 | 3705 | 3710 | 3710 | 3695 | 1684 |
| 481 | 20231030 | 111000 | 1214812075 | 3705 | 3710 | 3715 | 3695 | 7289 |
| 482 | 20231030 | 110900 | 1187823505 | 3705 | 3710 | 3710 | 3705 | 950 |
| 483 | 20231030 | 110800 | 1184299190 | 3715 | 3715 | 3715 | 3705 | 1240 |
| 484 | 20231030 | 110700 | 1179697800 | 3715 | 3710 | 3715 | 3705 | 8883 |
| 485 | 20231030 | 110600 | 1146718945 | 3710 | 3705 | 3710 | 3700 | 6719 |
| 486 | 20231030 | 110500 | 1121818415 | 3705 | 3700 | 3705 | 3695 | 2745 |
| 487 | 20231030 | 110400 | 1111651585 | 3700 | 3695 | 3705 | 3695 | 3689 |
| 488 | 20231030 | 110300 | 1098008090 | 3695 | 3675 | 3695 | 3675 | 26409 |
| 489 | 20231030 | 110200 | 1000768685 | 3675 | 3670 | 3675 | 3670 | 1042 |
| 490 | 20231030 | 110100 | 996944370 | 3670 | 3680 | 3680 | 3670 | 3100 |
| 491 | 20231030 | 110000 | 985554155 | 3680 | 3680 | 3680 | 3680 | 1193 |
| 492 | 20231030 | 105900 | 981163915 | 3680 | 3685 | 3685 | 3680 | 805 |
| 493 | 20231030 | 105800 | 978200040 | 3685 | 3680 | 3685 | 3680 | 381 |
| 494 | 20231030 | 105700 | 976797955 | 3680 | 3670 | 3680 | 3670 | 1458 |
| 495 | 20231030 | 105600 | 971434910 | 3670 | 3670 | 3670 | 3660 | 1233 |
| 496 | 20231030 | 105500 | 966914335 | 3675 | 3675 | 3680 | 3675 | 1300 |
| 497 | 20231030 | 105400 | 962132835 | 3680 | 3675 | 3680 | 3675 | 1573 |
| 498 | 20231030 | 105300 | 956345060 | 3680 | 3670 | 3680 | 3670 | 3936 |
| 499 | 20231030 | 105200 | 941871635 | 3670 | 3670 | 3670 | 3670 | 500 |
| 500 | 20231030 | 105100 | 940036635 | 3675 | 3670 | 3675 | 3670 | 3318 |
| 501 | 20231030 | 105000 | 927849080 | 3670 | 3660 | 3670 | 3655 | 12717 |
| 502 | 20231030 | 104900 | 881317385 | 3660 | 3660 | 3660 | 3655 | 555 |
| 503 | 20231030 | 104800 | 879287835 | 3660 | 3660 | 3660 | 3660 | 0 |
| 504 | 20231030 | 104700 | 879287835 | 3660 | 3660 | 3660 | 3655 | 37 |
| 505 | 20231030 | 104600 | 879152585 | 3655 | 3660 | 3660 | 3655 | 1114 |
| 506 | 20231030 | 104500 | 875075350 | 3660 | 3660 | 3660 | 3660 | 8 |
| 507 | 20231030 | 104400 | 875046070 | 3660 | 3655 | 3660 | 3650 | 8284 |
| 508 | 20231030 | 104300 | 844793415 | 3650 | 3655 | 3660 | 3650 | 231 |
| 509 | 20231030 | 104200 | 843949255 | 3660 | 3655 | 3660 | 3655 | 1997 |
| 510 | 20231030 | 104100 | 836650215 | 3660 | 3655 | 3660 | 3655 | 78 |
| 511 | 20231030 | 104000 | 836364925 | 3660 | 3660 | 3660 | 3660 | 1 |
| 512 | 20231030 | 103900 | 836361265 | 3655 | 3655 | 3660 | 3655 | 228 |
| 513 | 20231030 | 103800 | 835527620 | 3655 | 3655 | 3655 | 3655 | 15 |
| 514 | 20231030 | 103700 | 835472795 | 3660 | 3660 | 3660 | 3660 | 0 |
| 515 | 20231030 | 103600 | 835472795 | 3660 | 3655 | 3660 | 3655 | 300 |
| 516 | 20231030 | 103500 | 834374845 | 3660 | 3650 | 3660 | 3650 | 142 |
| 517 | 20231030 | 103400 | 833855835 | 3660 | 3655 | 3660 | 3650 | 1951 |
| 518 | 20231030 | 103300 | 826725420 | 3655 | 3655 | 3655 | 3655 | 1034 |
| 519 | 20231030 | 103200 | 822946150 | 3660 | 3655 | 3660 | 3655 | 3581 |
| 520 | 20231030 | 103100 | 809856785 | 3650 | 3645 | 3655 | 3645 | 5629 |
| 521 | 20231030 | 103000 | 789309795 | 3645 | 3645 | 3645 | 3640 | 579 |
| 522 | 20231030 | 102900 | 787202120 | 3645 | 3640 | 3645 | 3640 | 51 |
| 523 | 20231030 | 102800 | 787016475 | 3645 | 3650 | 3650 | 3640 | 1477 |
| 524 | 20231030 | 102700 | 781632980 | 3650 | 3645 | 3650 | 3645 | 523 |
| 525 | 20231030 | 102600 | 779726610 | 3650 | 3650 | 3650 | 3650 | 3 |
| 526 | 20231030 | 102500 | 779715660 | 3650 | 3655 | 3655 | 3645 | 145 |
| 527 | 20231030 | 102400 | 779186130 | 3655 | 3645 | 3655 | 3645 | 801 |
| 528 | 20231030 | 102300 | 776266475 | 3655 | 3650 | 3655 | 3650 | 1506 |
| 529 | 20231030 | 102200 | 770768440 | 3650 | 3650 | 3650 | 3645 | 219 |
| 530 | 20231030 | 102100 | 769969285 | 3645 | 3645 | 3650 | 3645 | 1013 |
| 531 | 20231030 | 102000 | 766276885 | 3645 | 3650 | 3650 | 3645 | 18 |
| 532 | 20231030 | 101900 | 766211260 | 3645 | 3650 | 3650 | 3645 | 1174 |
| 533 | 20231030 | 101800 | 761926440 | 3655 | 3655 | 3655 | 3655 | 726 |
| 534 | 20231030 | 101700 | 759272910 | 3655 | 3655 | 3655 | 3655 | 201 |
| 535 | 20231030 | 101600 | 758538255 | 3650 | 3655 | 3655 | 3650 | 133 |
| 536 | 20231030 | 101500 | 758052625 | 3655 | 3645 | 3655 | 3645 | 553 |
| 537 | 20231030 | 101400 | 756034150 | 3645 | 3645 | 3645 | 3645 | 140 |
| 538 | 20231030 | 101300 | 755523850 | 3655 | 3650 | 3655 | 3650 | 501 |
| 539 | 20231030 | 101200 | 753695195 | 3650 | 3645 | 3650 | 3645 | 2193 |
| 540 | 20231030 | 101100 | 745690755 | 3650 | 3650 | 3650 | 3650 | 0 |
| 541 | 20231030 | 101000 | 745690755 | 3650 | 3640 | 3650 | 3640 | 112 |
| 542 | 20231030 | 100900 | 745282695 | 3650 | 3650 | 3650 | 3640 | 780 |
| 543 | 20231030 | 100800 | 742441830 | 3655 | 3640 | 3655 | 3640 | 70 |
| 544 | 20231030 | 100700 | 742186990 | 3655 | 3645 | 3655 | 3645 | 3546 |
| 545 | 20231030 | 100600 | 729244265 | 3650 | 3650 | 3650 | 3650 | 160 |
| 546 | 20231030 | 100500 | 728660265 | 3650 | 3655 | 3655 | 3650 | 453 |
| 547 | 20231030 | 100400 | 727006215 | 3655 | 3650 | 3655 | 3650 | 804 |
| 548 | 20231030 | 100300 | 724071600 | 3655 | 3655 | 3655 | 3650 | 2035 |
| 549 | 20231030 | 100200 | 716635160 | 3650 | 3655 | 3655 | 3640 | 3136 |
| 550 | 20231030 | 100100 | 705199715 | 3655 | 3650 | 3655 | 3650 | 6091 |
| 551 | 20231030 | 100000 | 682958055 | 3650 | 3645 | 3650 | 3635 | 7468 |
| 552 | 20231030 | 095900 | 655746825 | 3640 | 3635 | 3650 | 3635 | 3212 |
| 553 | 20231030 | 095800 | 644043685 | 3640 | 3635 | 3640 | 3630 | 2915 |
| 554 | 20231030 | 095700 | 633448305 | 3635 | 3630 | 3635 | 3630 | 237 |
| 555 | 20231030 | 095600 | 632587990 | 3635 | 3630 | 3635 | 3630 | 1667 |
| 556 | 20231030 | 095500 | 626536695 | 3630 | 3625 | 3630 | 3625 | 2942 |
| 557 | 20231030 | 095400 | 615862630 | 3625 | 3615 | 3625 | 3615 | 53 |
| 558 | 20231030 | 095300 | 615670740 | 3620 | 3620 | 3620 | 3620 | 2 |
| 559 | 20231030 | 095200 | 615663500 | 3625 | 3625 | 3625 | 3625 | 0 |
| 560 | 20231030 | 095100 | 615663500 | 3625 | 3620 | 3625 | 3600 | 504 |
| 561 | 20231030 | 095000 | 613839055 | 3615 | 3620 | 3620 | 3600 | 609 |
| 562 | 20231030 | 094900 | 611643195 | 3615 | 3610 | 3615 | 3610 | 1710 |
| 563 | 20231030 | 094800 | 605470090 | 3610 | 3600 | 3610 | 3595 | 313 |
| 564 | 20231030 | 094700 | 604343920 | 3600 | 3600 | 3600 | 3595 | 1069 |
| 565 | 20231030 | 094600 | 600495800 | 3600 | 3610 | 3610 | 3600 | 5043 |
| 566 | 20231030 | 094500 | 582316080 | 3615 | 3610 | 3615 | 3610 | 32 |
| 567 | 20231030 | 094400 | 582200550 | 3615 | 3615 | 3615 | 3615 | 306 |
| 568 | 20231030 | 094300 | 581094360 | 3615 | 3625 | 3625 | 3615 | 15460 |
| 569 | 20231030 | 094200 | 525144290 | 3625 | 3630 | 3630 | 3625 | 552 |
| 570 | 20231030 | 094100 | 523142990 | 3630 | 3625 | 3630 | 3625 | 661 |
| 571 | 20231030 | 094000 | 520746700 | 3630 | 3630 | 3630 | 3630 | 100 |
| 572 | 20231030 | 093900 | 520383700 | 3625 | 3630 | 3630 | 3625 | 2799 |
| 573 | 20231030 | 093800 | 510224580 | 3635 | 3640 | 3640 | 3635 | 251 |
| 574 | 20231030 | 093700 | 509312190 | 3645 | 3645 | 3645 | 3630 | 308 |
| 575 | 20231030 | 093600 | 508194030 | 3630 | 3655 | 3655 | 3630 | 1194 |
| 576 | 20231030 | 093500 | 503846890 | 3655 | 3640 | 3655 | 3640 | 3063 |
| 577 | 20231030 | 093400 | 492672905 | 3635 | 3640 | 3640 | 3635 | 90 |
| 578 | 20231030 | 093300 | 492345345 | 3650 | 3650 | 3650 | 3650 | 1 |
| 579 | 20231030 | 093200 | 492341695 | 3650 | 3640 | 3650 | 3630 | 5822 |
| 580 | 20231030 | 093100 | 471114225 | 3640 | 3635 | 3640 | 3625 | 944 |
| 581 | 20231030 | 093000 | 467690360 | 3635 | 3625 | 3635 | 3625 | 637 |
| 582 | 20231030 | 092900 | 465376365 | 3625 | 3630 | 3635 | 3625 | 235 |
| 583 | 20231030 | 092800 | 464522155 | 3635 | 3625 | 3635 | 3625 | 2219 |
| 584 | 20231030 | 092700 | 456469775 | 3620 | 3630 | 3630 | 3620 | 2115 |
| 585 | 20231030 | 092600 | 448804695 | 3630 | 3635 | 3635 | 3625 | 5383 |
| 586 | 20231030 | 092500 | 429256750 | 3635 | 3625 | 3635 | 3625 | 8240 |
| 587 | 20231030 | 092400 | 399370155 | 3625 | 3630 | 3635 | 3620 | 3226 |
| 588 | 20231030 | 092300 | 387675315 | 3630 | 3625 | 3630 | 3625 | 298 |
| 589 | 20231030 | 092200 | 386595045 | 3620 | 3620 | 3625 | 3620 | 2618 |
| 590 | 20231030 | 092100 | 377114770 | 3620 | 3620 | 3625 | 3620 | 2930 |
| 591 | 20231030 | 092000 | 366507940 | 3615 | 3600 | 3620 | 3600 | 8834 |
| 592 | 20231030 | 091900 | 334651215 | 3600 | 3620 | 3620 | 3600 | 7241 |
| 593 | 20231030 | 091800 | 308576925 | 3620 | 3600 | 3620 | 3600 | 3037 |
| 594 | 20231030 | 091700 | 297597480 | 3600 | 3605 | 3605 | 3590 | 834 |
| 595 | 20231030 | 091600 | 294603275 | 3590 | 3605 | 3605 | 3590 | 1385 |
| 596 | 20231030 | 091500 | 289616125 | 3605 | 3595 | 3610 | 3595 | 2089 |
| 597 | 20231030 | 091400 | 282088795 | 3585 | 3570 | 3585 | 3570 | 459 |
| 598 | 20231030 | 091300 | 280449280 | 3585 | 3580 | 3585 | 3580 | 1972 |
| 599 | 20231030 | 091200 | 273389020 | 3560 | 3580 | 3580 | 3560 | 1601 |
| 600 | 20231030 | 091100 | 267683330 | 3565 | 3555 | 3565 | 3555 | 702 |
| 601 | 20231030 | 091000 | 265185640 | 3555 | 3580 | 3580 | 3555 | 629 |
| 602 | 20231030 | 090900 | 262948145 | 3555 | 3560 | 3580 | 3550 | 3528 |
| 603 | 20231030 | 090800 | 250404450 | 3560 | 3580 | 3580 | 3555 | 10464 |
| 604 | 20231030 | 090700 | 213066135 | 3585 | 3610 | 3610 | 3585 | 6003 |
| 605 | 20231030 | 090600 | 191516955 | 3595 | 3610 | 3610 | 3595 | 3678 |
| 606 | 20231030 | 090500 | 178258235 | 3605 | 3620 | 3620 | 3605 | 3511 |
| 607 | 20231030 | 090400 | 165600755 | 3620 | 3620 | 3620 | 3605 | 5152 |
| 608 | 20231030 | 090300 | 146954340 | 3620 | 3620 | 3620 | 3620 | 456 |
| 609 | 20231030 | 090200 | 145303620 | 3620 | 3600 | 3620 | 3600 | 2078 |
| 610 | 20231030 | 090100 | 137794320 | 3600 | 3620 | 3625 | 3595 | 3420 |
| 611 | 20231030 | 090000 | 125431550 | 3620 | 3585 | 3620 | 3580 | 33548 |