31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 193300 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 7629 |
| 3 | 20231025 | 193200 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 4 | 20231025 | 193100 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 5 | 20231025 | 193000 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 6 | 20231025 | 192900 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 7 | 20231025 | 192800 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 8 | 20231025 | 192700 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 9 | 20231025 | 192600 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 10 | 20231025 | 192500 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 11 | 20231025 | 192400 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 12 | 20231025 | 192300 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 13 | 20231025 | 192200 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 14 | 20231025 | 192100 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 15 | 20231025 | 192000 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 16 | 20231025 | 191900 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 17 | 20231025 | 191800 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 18 | 20231025 | 191700 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 19 | 20231025 | 191600 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 20 | 20231025 | 191500 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 21 | 20231025 | 191400 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 22 | 20231025 | 191300 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 23 | 20231025 | 191200 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 24 | 20231025 | 191100 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 25 | 20231025 | 191000 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 26 | 20231025 | 190900 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 27 | 20231025 | 190800 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 28 | 20231025 | 190700 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 29 | 20231025 | 190600 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 30 | 20231025 | 190500 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 31 | 20231025 | 190400 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 32 | 20231025 | 190300 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 7629 |
| 33 | 20231025 | 190200 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 34 | 20231025 | 190100 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 35 | 20231025 | 190000 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 36 | 20231025 | 185900 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 37 | 20231025 | 185800 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 38 | 20231025 | 185700 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 39 | 20231025 | 185600 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 40 | 20231025 | 185500 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 41 | 20231025 | 185400 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 42 | 20231025 | 185300 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 43 | 20231025 | 185200 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 44 | 20231025 | 185100 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 45 | 20231025 | 185000 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 46 | 20231025 | 184900 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 47 | 20231025 | 184800 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 48 | 20231025 | 184700 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 49 | 20231025 | 184600 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 50 | 20231025 | 184500 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 51 | 20231025 | 184400 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 52 | 20231025 | 184300 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 53 | 20231025 | 184200 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 54 | 20231025 | 184100 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 55 | 20231025 | 184000 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 56 | 20231025 | 183900 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 57 | 20231025 | 183800 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 58 | 20231025 | 183700 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 59 | 20231025 | 183600 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 60 | 20231025 | 183500 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 61 | 20231025 | 183400 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 62 | 20231025 | 183300 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 7629 |
| 63 | 20231025 | 183200 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 64 | 20231025 | 183100 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 65 | 20231025 | 183000 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 66 | 20231025 | 182900 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 67 | 20231025 | 182800 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 68 | 20231025 | 182700 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 69 | 20231025 | 182600 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 70 | 20231025 | 182500 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 71 | 20231025 | 182400 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 72 | 20231025 | 182300 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 73 | 20231025 | 182200 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 74 | 20231025 | 182100 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 75 | 20231025 | 182000 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 76 | 20231025 | 181900 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 77 | 20231025 | 181800 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 78 | 20231025 | 181700 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 79 | 20231025 | 181600 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 80 | 20231025 | 181500 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 81 | 20231025 | 181400 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 82 | 20231025 | 181300 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 83 | 20231025 | 181200 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 84 | 20231025 | 181100 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 85 | 20231025 | 181000 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 86 | 20231025 | 180900 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 87 | 20231025 | 180800 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 88 | 20231025 | 180700 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 89 | 20231025 | 180600 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 90 | 20231025 | 180500 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 91 | 20231025 | 180400 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 92 | 20231025 | 180300 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 7629 |
| 93 | 20231025 | 180200 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 94 | 20231025 | 180100 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 95 | 20231025 | 180000 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 96 | 20231025 | 175900 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 97 | 20231025 | 175800 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 98 | 20231025 | 175700 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 99 | 20231025 | 175600 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 100 | 20231025 | 175500 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 101 | 20231025 | 175400 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 102 | 20231025 | 175300 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 103 | 20231025 | 175200 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 104 | 20231025 | 175100 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 105 | 20231025 | 175000 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 106 | 20231025 | 174900 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 107 | 20231025 | 174800 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 108 | 20231025 | 174700 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 109 | 20231025 | 174600 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 110 | 20231025 | 174500 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 111 | 20231025 | 174400 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 112 | 20231025 | 174300 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 113 | 20231025 | 174200 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 114 | 20231025 | 174100 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 115 | 20231025 | 174000 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 116 | 20231025 | 173900 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 117 | 20231025 | 173800 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 118 | 20231025 | 173700 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 119 | 20231025 | 173600 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 120 | 20231025 | 173500 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 121 | 20231025 | 173400 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 122 | 20231025 | 173300 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 7629 |
| 123 | 20231025 | 173200 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 124 | 20231025 | 173100 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 125 | 20231025 | 173000 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 126 | 20231025 | 172900 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 127 | 20231025 | 172800 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 128 | 20231025 | 172700 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 129 | 20231025 | 172600 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 130 | 20231025 | 172500 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 131 | 20231025 | 172400 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 132 | 20231025 | 172300 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 133 | 20231025 | 172200 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 134 | 20231025 | 172100 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 135 | 20231025 | 172000 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 136 | 20231025 | 171900 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 137 | 20231025 | 171800 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 138 | 20231025 | 171700 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 139 | 20231025 | 171600 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 140 | 20231025 | 171500 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 141 | 20231025 | 171400 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 142 | 20231025 | 171300 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 143 | 20231025 | 171200 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 144 | 20231025 | 171100 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 145 | 20231025 | 171000 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 146 | 20231025 | 170900 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 147 | 20231025 | 170800 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 148 | 20231025 | 170700 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 149 | 20231025 | 170600 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 150 | 20231025 | 170500 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 151 | 20231025 | 170400 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 152 | 20231025 | 170300 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 7629 |
| 153 | 20231025 | 170200 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 154 | 20231025 | 170100 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 155 | 20231025 | 170000 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 156 | 20231025 | 165900 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 157 | 20231025 | 165800 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 158 | 20231025 | 165700 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 159 | 20231025 | 165600 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 160 | 20231025 | 165500 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 161 | 20231025 | 165400 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 162 | 20231025 | 165300 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 163 | 20231025 | 165200 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 164 | 20231025 | 165100 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 165 | 20231025 | 165000 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 166 | 20231025 | 164900 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 167 | 20231025 | 164800 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 168 | 20231025 | 164700 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 169 | 20231025 | 164600 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 170 | 20231025 | 164500 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 171 | 20231025 | 164400 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 172 | 20231025 | 164300 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 173 | 20231025 | 164200 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 174 | 20231025 | 164100 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 175 | 20231025 | 164000 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 176 | 20231025 | 163900 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 177 | 20231025 | 163800 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 178 | 20231025 | 163700 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 179 | 20231025 | 163600 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 180 | 20231025 | 163500 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 181 | 20231025 | 163400 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 182 | 20231025 | 163300 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 7629 |
| 183 | 20231025 | 163200 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 184 | 20231025 | 163100 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 185 | 20231025 | 163000 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 186 | 20231025 | 162900 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 187 | 20231025 | 162800 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 188 | 20231025 | 162700 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 189 | 20231025 | 162600 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 190 | 20231025 | 162500 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 191 | 20231025 | 162400 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 192 | 20231025 | 162300 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 193 | 20231025 | 162200 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 194 | 20231025 | 162100 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 195 | 20231025 | 162000 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 196 | 20231025 | 161900 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 197 | 20231025 | 161800 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 198 | 20231025 | 161700 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 199 | 20231025 | 161600 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 200 | 20231025 | 161500 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 201 | 20231025 | 161400 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 202 | 20231025 | 161300 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 203 | 20231025 | 161200 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 204 | 20231025 | 161100 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 205 | 20231025 | 161000 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 206 | 20231025 | 160900 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 207 | 20231025 | 160800 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 208 | 20231025 | 160700 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 209 | 20231025 | 160600 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 210 | 20231025 | 160500 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 211 | 20231025 | 160400 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 212 | 20231025 | 160300 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 7629 |
| 213 | 20231025 | 160200 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 214 | 20231025 | 160100 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 215 | 20231025 | 160000 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 216 | 20231025 | 155900 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 217 | 20231025 | 155800 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 218 | 20231025 | 155700 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 219 | 20231025 | 155600 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 220 | 20231025 | 155500 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 221 | 20231025 | 155400 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 222 | 20231025 | 155300 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 223 | 20231025 | 155200 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 224 | 20231025 | 155100 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 225 | 20231025 | 155000 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 226 | 20231025 | 154900 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 227 | 20231025 | 154800 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 228 | 20231025 | 154700 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 229 | 20231025 | 154600 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 230 | 20231025 | 154500 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 231 | 20231025 | 154400 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 232 | 20231025 | 154300 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 233 | 20231025 | 154200 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 234 | 20231025 | 154100 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 235 | 20231025 | 154000 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 236 | 20231025 | 153900 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 237 | 20231025 | 153800 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 238 | 20231025 | 153700 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 239 | 20231025 | 153600 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 240 | 20231025 | 153500 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 241 | 20231025 | 153400 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 242 | 20231025 | 153300 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 7629 |
| 243 | 20231025 | 153200 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 244 | 20231025 | 153100 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 0 |
| 245 | 20231025 | 153000 | 1324317571 | 2220 | 2220 | 2220 | 2220 | 7629 |
| 246 | 20231025 | 152900 | 1307381191 | 2210 | 2210 | 2210 | 2210 | 0 |
| 247 | 20231025 | 152800 | 1307381191 | 2210 | 2210 | 2210 | 2210 | 0 |
| 248 | 20231025 | 152700 | 1307381191 | 2210 | 2210 | 2210 | 2210 | 0 |
| 249 | 20231025 | 152600 | 1307381191 | 2210 | 2210 | 2210 | 2210 | 0 |
| 250 | 20231025 | 152500 | 1307381191 | 2210 | 2210 | 2210 | 2210 | 0 |
| 251 | 20231025 | 152400 | 1307381191 | 2210 | 2210 | 2210 | 2210 | 0 |
| 252 | 20231025 | 152300 | 1307381191 | 2210 | 2210 | 2210 | 2210 | 0 |
| 253 | 20231025 | 152200 | 1307381191 | 2210 | 2210 | 2210 | 2210 | 0 |
| 254 | 20231025 | 152100 | 1307381191 | 2210 | 2210 | 2210 | 2210 | 0 |
| 255 | 20231025 | 152000 | 1307381191 | 2210 | 2210 | 2210 | 2210 | 0 |
| 256 | 20231025 | 151900 | 1307381191 | 2210 | 2210 | 2210 | 2205 | 627 |
| 257 | 20231025 | 151800 | 1305997966 | 2210 | 2210 | 2210 | 2210 | 9 |
| 258 | 20231025 | 151700 | 1305978076 | 2220 | 2220 | 2220 | 2220 | 9 |
| 259 | 20231025 | 151600 | 1305958096 | 2220 | 2205 | 2220 | 2205 | 1141 |
| 260 | 20231025 | 151500 | 1303432411 | 2205 | 2205 | 2205 | 2205 | 97 |
| 261 | 20231025 | 151400 | 1303218526 | 2205 | 2210 | 2210 | 2205 | 660 |
| 262 | 20231025 | 151300 | 1301760201 | 2205 | 2210 | 2210 | 2205 | 1000 |
| 263 | 20231025 | 151200 | 1299553631 | 2210 | 2210 | 2210 | 2210 | 426 |
| 264 | 20231025 | 151100 | 1298612171 | 2215 | 2215 | 2215 | 2215 | 46 |
| 265 | 20231025 | 151000 | 1298510281 | 2225 | 2225 | 2225 | 2225 | 0 |
| 266 | 20231025 | 150900 | 1298510281 | 2225 | 2210 | 2225 | 2210 | 1027 |
| 267 | 20231025 | 150800 | 1296236786 | 2210 | 2210 | 2210 | 2210 | 136 |
| 268 | 20231025 | 150700 | 1295936226 | 2205 | 2210 | 2210 | 2205 | 99 |
| 269 | 20231025 | 150600 | 1295717441 | 2205 | 2205 | 2205 | 2205 | 331 |
| 270 | 20231025 | 150500 | 1294987586 | 2205 | 2205 | 2210 | 2205 | 226 |
| 271 | 20231025 | 150400 | 1294488581 | 2205 | 2205 | 2205 | 2205 | 32 |
| 272 | 20231025 | 150300 | 1294418021 | 2205 | 2205 | 2205 | 2205 | 0 |
| 273 | 20231025 | 150200 | 1294418021 | 2205 | 2205 | 2205 | 2205 | 217 |
| 274 | 20231025 | 150100 | 1293939536 | 2205 | 2205 | 2205 | 2205 | 219 |
| 275 | 20231025 | 150000 | 1293456641 | 2210 | 2210 | 2210 | 2210 | 81 |
| 276 | 20231025 | 145900 | 1293277631 | 2210 | 2210 | 2210 | 2210 | 111 |
| 277 | 20231025 | 145800 | 1293032321 | 2210 | 2210 | 2210 | 2210 | 0 |
| 278 | 20231025 | 145700 | 1293032321 | 2210 | 2210 | 2210 | 2210 | 100 |
| 279 | 20231025 | 145600 | 1292811321 | 2210 | 2210 | 2210 | 2210 | 155 |
| 280 | 20231025 | 145500 | 1292468771 | 2210 | 2210 | 2210 | 2210 | 0 |
| 281 | 20231025 | 145400 | 1292468771 | 2210 | 2210 | 2210 | 2210 | 722 |
| 282 | 20231025 | 145300 | 1290873151 | 2215 | 2215 | 2215 | 2215 | 0 |
| 283 | 20231025 | 145200 | 1290873151 | 2215 | 2215 | 2215 | 2215 | 130 |
| 284 | 20231025 | 145100 | 1290585201 | 2215 | 2215 | 2215 | 2215 | 55 |
| 285 | 20231025 | 145000 | 1290463376 | 2220 | 2220 | 2220 | 2220 | 0 |
| 286 | 20231025 | 144900 | 1290463376 | 2220 | 2220 | 2220 | 2220 | 1200 |
| 287 | 20231025 | 144800 | 1287799376 | 2220 | 2220 | 2220 | 2220 | 0 |
| 288 | 20231025 | 144700 | 1287799376 | 2220 | 2220 | 2220 | 2220 | 306 |
| 289 | 20231025 | 144600 | 1287120056 | 2225 | 2225 | 2225 | 2225 | 13 |
| 290 | 20231025 | 144500 | 1287091131 | 2225 | 2225 | 2225 | 2225 | 96 |
| 291 | 20231025 | 144400 | 1286877531 | 2235 | 2235 | 2235 | 2235 | 0 |
| 292 | 20231025 | 144300 | 1286877531 | 2235 | 2235 | 2235 | 2235 | 0 |
| 293 | 20231025 | 144200 | 1286877531 | 2235 | 2235 | 2235 | 2235 | 1 |
| 294 | 20231025 | 144100 | 1286875296 | 2235 | 2235 | 2235 | 2235 | 0 |
| 295 | 20231025 | 144000 | 1286875296 | 2235 | 2235 | 2235 | 2235 | 0 |
| 296 | 20231025 | 143900 | 1286875296 | 2235 | 2235 | 2235 | 2235 | 20 |
| 297 | 20231025 | 143800 | 1286830596 | 2235 | 2235 | 2235 | 2235 | 0 |
| 298 | 20231025 | 143700 | 1286830596 | 2235 | 2235 | 2235 | 2235 | 170 |
| 299 | 20231025 | 143600 | 1286450646 | 2225 | 2225 | 2225 | 2225 | 60 |
| 300 | 20231025 | 143500 | 1286317146 | 2220 | 2220 | 2220 | 2220 | 0 |
| 301 | 20231025 | 143400 | 1286317146 | 2220 | 2220 | 2220 | 2220 | 0 |
| 302 | 20231025 | 143300 | 1286317146 | 2220 | 2225 | 2225 | 2220 | 320 |
| 303 | 20231025 | 143200 | 1285605801 | 2230 | 2230 | 2230 | 2230 | 0 |
| 304 | 20231025 | 143100 | 1285605801 | 2230 | 2245 | 2245 | 2230 | 938 |
| 305 | 20231025 | 143000 | 1283509031 | 2240 | 2240 | 2240 | 2240 | 10 |
| 306 | 20231025 | 142900 | 1283486631 | 2245 | 2245 | 2245 | 2245 | 711 |
| 307 | 20231025 | 142800 | 1281890436 | 2245 | 2245 | 2245 | 2245 | 87 |
| 308 | 20231025 | 142700 | 1281695121 | 2235 | 2235 | 2235 | 2220 | 120 |
| 309 | 20231025 | 142600 | 1281427766 | 2235 | 2245 | 2245 | 2235 | 34 |
| 310 | 20231025 | 142500 | 1281351586 | 2245 | 2245 | 2245 | 2245 | 205 |
| 311 | 20231025 | 142400 | 1280891361 | 2225 | 2225 | 2225 | 2225 | 3 |
| 312 | 20231025 | 142300 | 1280884686 | 2230 | 2230 | 2230 | 2230 | 0 |
| 313 | 20231025 | 142200 | 1280884686 | 2230 | 2230 | 2230 | 2230 | 0 |
| 314 | 20231025 | 142100 | 1280884686 | 2230 | 2230 | 2230 | 2230 | 0 |
| 315 | 20231025 | 142000 | 1280884686 | 2230 | 2230 | 2230 | 2230 | 0 |
| 316 | 20231025 | 141900 | 1280884686 | 2230 | 2230 | 2230 | 2230 | 46 |
| 317 | 20231025 | 141800 | 1280782106 | 2220 | 2220 | 2220 | 2220 | 0 |
| 318 | 20231025 | 141700 | 1280782106 | 2220 | 2220 | 2220 | 2220 | 246 |
| 319 | 20231025 | 141600 | 1280235986 | 2215 | 2220 | 2220 | 2215 | 810 |
| 320 | 20231025 | 141500 | 1278439086 | 2220 | 2220 | 2220 | 2220 | 0 |
| 321 | 20231025 | 141400 | 1278439086 | 2220 | 2220 | 2220 | 2220 | 7 |
| 322 | 20231025 | 141300 | 1278423546 | 2220 | 2240 | 2240 | 2220 | 605 |
| 323 | 20231025 | 141200 | 1277075466 | 2240 | 2240 | 2240 | 2240 | 37 |
| 324 | 20231025 | 141100 | 1276992586 | 2240 | 2240 | 2240 | 2240 | 617 |
| 325 | 20231025 | 141000 | 1275610506 | 2225 | 2220 | 2225 | 2220 | 1221 |
| 326 | 20231025 | 140900 | 1272896741 | 2225 | 2250 | 2250 | 2225 | 601 |
| 327 | 20231025 | 140800 | 1271551991 | 2280 | 2195 | 2280 | 2195 | 20779 |
| 328 | 20231025 | 140700 | 1224851876 | 2195 | 2155 | 2230 | 2155 | 7553 |
| 329 | 20231025 | 140600 | 1208177741 | 2155 | 2155 | 2155 | 2155 | 23 |
| 330 | 20231025 | 140500 | 1208128176 | 2155 | 2155 | 2155 | 2155 | 0 |
| 331 | 20231025 | 140400 | 1208128176 | 2155 | 2155 | 2155 | 2155 | 1 |
| 332 | 20231025 | 140300 | 1208126021 | 2145 | 2145 | 2145 | 2145 | 103 |
| 333 | 20231025 | 140200 | 1207905086 | 2145 | 2145 | 2145 | 2140 | 360 |
| 334 | 20231025 | 140100 | 1207134006 | 2150 | 2150 | 2150 | 2150 | 0 |
| 335 | 20231025 | 140000 | 1207134006 | 2150 | 2150 | 2150 | 2150 | 2637 |
| 336 | 20231025 | 135900 | 1201464456 | 2155 | 2155 | 2155 | 2155 | 5 |
| 337 | 20231025 | 135800 | 1201453681 | 2155 | 2155 | 2155 | 2155 | 0 |
| 338 | 20231025 | 135700 | 1201453681 | 2155 | 2155 | 2155 | 2155 | 0 |
| 339 | 20231025 | 135600 | 1201453681 | 2155 | 2155 | 2155 | 2155 | 0 |
| 340 | 20231025 | 135500 | 1201453681 | 2155 | 2155 | 2155 | 2155 | 0 |
| 341 | 20231025 | 135400 | 1201453681 | 2155 | 2155 | 2155 | 2155 | 0 |
| 342 | 20231025 | 135300 | 1201453681 | 2155 | 2155 | 2155 | 2155 | 100 |
| 343 | 20231025 | 135200 | 1201238181 | 2150 | 2160 | 2160 | 2150 | 427 |
| 344 | 20231025 | 135100 | 1200320111 | 2160 | 2160 | 2160 | 2160 | 10 |
| 345 | 20231025 | 135000 | 1200298511 | 2150 | 2150 | 2150 | 2150 | 49 |
| 346 | 20231025 | 134900 | 1200193161 | 2155 | 2155 | 2155 | 2155 | 70 |
| 347 | 20231025 | 134800 | 1200042311 | 2150 | 2155 | 2165 | 2150 | 1686 |
| 348 | 20231025 | 134700 | 1196414521 | 2155 | 2155 | 2155 | 2155 | 95 |
| 349 | 20231025 | 134600 | 1196209796 | 2165 | 2165 | 2165 | 2165 | 1 |
| 350 | 20231025 | 134500 | 1196207631 | 2175 | 2175 | 2175 | 2175 | 0 |
| 351 | 20231025 | 134400 | 1196207631 | 2175 | 2165 | 2175 | 2160 | 1036 |
| 352 | 20231025 | 134300 | 1193969611 | 2165 | 2165 | 2165 | 2165 | 261 |
| 353 | 20231025 | 134200 | 1193404546 | 2165 | 2165 | 2165 | 2165 | 4 |
| 354 | 20231025 | 134100 | 1193395886 | 2175 | 2175 | 2175 | 2165 | 109 |
| 355 | 20231025 | 134000 | 1193158841 | 2175 | 2175 | 2175 | 2175 | 0 |
| 356 | 20231025 | 133900 | 1193158841 | 2175 | 2175 | 2175 | 2175 | 0 |
| 357 | 20231025 | 133800 | 1193158841 | 2175 | 2175 | 2175 | 2175 | 0 |
| 358 | 20231025 | 133700 | 1193158841 | 2175 | 2175 | 2175 | 2175 | 300 |
| 359 | 20231025 | 133600 | 1192506341 | 2175 | 2175 | 2175 | 2175 | 0 |
| 360 | 20231025 | 133500 | 1192506341 | 2175 | 2175 | 2175 | 2175 | 20 |
| 361 | 20231025 | 133400 | 1192462841 | 2180 | 2170 | 2190 | 2160 | 5368 |
| 362 | 20231025 | 133300 | 1180850876 | 2165 | 2165 | 2165 | 2165 | 0 |
| 363 | 20231025 | 133200 | 1180850876 | 2165 | 2190 | 2190 | 2165 | 1037 |
| 364 | 20231025 | 133100 | 1178599701 | 2190 | 2175 | 2190 | 2175 | 200 |
| 365 | 20231025 | 133000 | 1178163831 | 2175 | 2175 | 2175 | 2175 | 0 |
| 366 | 20231025 | 132900 | 1178163831 | 2175 | 2175 | 2175 | 2175 | 0 |
| 367 | 20231025 | 132800 | 1178163831 | 2175 | 2175 | 2175 | 2175 | 25 |
| 368 | 20231025 | 132700 | 1178109456 | 2175 | 2175 | 2175 | 2175 | 0 |
| 369 | 20231025 | 132600 | 1178109456 | 2175 | 2175 | 2175 | 2175 | 0 |
| 370 | 20231025 | 132500 | 1178109456 | 2175 | 2175 | 2175 | 2175 | 1 |
| 371 | 20231025 | 132400 | 1178107281 | 2175 | 2175 | 2175 | 2175 | 87 |
| 372 | 20231025 | 132300 | 1177918056 | 2160 | 2170 | 2170 | 2160 | 1355 |
| 373 | 20231025 | 132200 | 1174989706 | 2160 | 2160 | 2160 | 2160 | 223 |
| 374 | 20231025 | 132100 | 1174508026 | 2160 | 2160 | 2160 | 2160 | 365 |
| 375 | 20231025 | 132000 | 1173719626 | 2160 | 2160 | 2160 | 2160 | 50 |
| 376 | 20231025 | 131900 | 1173611626 | 2160 | 2160 | 2160 | 2160 | 154 |
| 377 | 20231025 | 131800 | 1173278986 | 2160 | 2160 | 2160 | 2160 | 0 |
| 378 | 20231025 | 131700 | 1173278986 | 2160 | 2160 | 2160 | 2160 | 0 |
| 379 | 20231025 | 131600 | 1173278986 | 2160 | 2160 | 2160 | 2160 | 150 |
| 380 | 20231025 | 131500 | 1172954986 | 2160 | 2160 | 2160 | 2160 | 1887 |
| 381 | 20231025 | 131400 | 1168879066 | 2170 | 2170 | 2170 | 2170 | 2 |
| 382 | 20231025 | 131300 | 1168874726 | 2165 | 2165 | 2165 | 2165 | 109 |
| 383 | 20231025 | 131200 | 1168638741 | 2160 | 2155 | 2160 | 2155 | 1103 |
| 384 | 20231025 | 131100 | 1166256776 | 2160 | 2160 | 2160 | 2160 | 0 |
| 385 | 20231025 | 131000 | 1166256776 | 2160 | 2160 | 2160 | 2160 | 1313 |
| 386 | 20231025 | 130900 | 1163420696 | 2170 | 2175 | 2175 | 2160 | 1089 |
| 387 | 20231025 | 130800 | 1161061961 | 2170 | 2180 | 2180 | 2170 | 589 |
| 388 | 20231025 | 130700 | 1159778776 | 2180 | 2180 | 2180 | 2180 | 63 |
| 389 | 20231025 | 130600 | 1159641436 | 2180 | 2180 | 2180 | 2180 | 0 |
| 390 | 20231025 | 130500 | 1159641436 | 2180 | 2180 | 2180 | 2180 | 0 |
| 391 | 20231025 | 130400 | 1159641436 | 2180 | 2180 | 2180 | 2180 | 0 |
| 392 | 20231025 | 130300 | 1159641436 | 2180 | 2180 | 2180 | 2180 | 0 |
| 393 | 20231025 | 130200 | 1159641436 | 2180 | 2180 | 2180 | 2180 | 0 |
| 394 | 20231025 | 130100 | 1159641436 | 2180 | 2180 | 2180 | 2180 | 0 |
| 395 | 20231025 | 130000 | 1159641436 | 2180 | 2185 | 2225 | 2180 | 2013 |
| 396 | 20231025 | 125900 | 1155205356 | 2175 | 2175 | 2175 | 2175 | 1 |
| 397 | 20231025 | 125800 | 1155203181 | 2160 | 2160 | 2160 | 2160 | 68 |
| 398 | 20231025 | 125700 | 1155056301 | 2160 | 2160 | 2160 | 2160 | 0 |
| 399 | 20231025 | 125600 | 1155056301 | 2160 | 2180 | 2180 | 2160 | 8 |
| 400 | 20231025 | 125500 | 1155038961 | 2180 | 2180 | 2180 | 2180 | 161 |
| 401 | 20231025 | 125400 | 1154687981 | 2180 | 2180 | 2180 | 2180 | 1000 |
| 402 | 20231025 | 125300 | 1152507981 | 2180 | 2180 | 2180 | 2180 | 0 |
| 403 | 20231025 | 125200 | 1152507981 | 2180 | 2180 | 2180 | 2180 | 0 |
| 404 | 20231025 | 125100 | 1152507981 | 2180 | 2180 | 2180 | 2180 | 0 |
| 405 | 20231025 | 125000 | 1152507981 | 2180 | 2180 | 2180 | 2180 | 0 |
| 406 | 20231025 | 124900 | 1152507981 | 2180 | 2180 | 2180 | 2180 | 0 |
| 407 | 20231025 | 124800 | 1152507981 | 2180 | 2170 | 2180 | 2150 | 9906 |
| 408 | 20231025 | 124700 | 1131193886 | 2170 | 2170 | 2170 | 2170 | 0 |
| 409 | 20231025 | 124600 | 1131193886 | 2170 | 2170 | 2170 | 2170 | 60 |
| 410 | 20231025 | 124500 | 1131063686 | 2160 | 2170 | 2170 | 2160 | 2816 |
| 411 | 20231025 | 124400 | 1124975336 | 2185 | 2185 | 2185 | 2185 | 0 |
| 412 | 20231025 | 124300 | 1124975336 | 2185 | 2185 | 2185 | 2185 | 0 |
| 413 | 20231025 | 124200 | 1124975336 | 2185 | 2185 | 2185 | 2185 | 0 |
| 414 | 20231025 | 124100 | 1124975336 | 2185 | 2185 | 2185 | 2185 | 0 |
| 415 | 20231025 | 124000 | 1124975336 | 2185 | 2175 | 2185 | 2170 | 3306 |
| 416 | 20231025 | 123900 | 1117789056 | 2180 | 2180 | 2180 | 2180 | 187 |
| 417 | 20231025 | 123800 | 1117381396 | 2185 | 2185 | 2185 | 2185 | 48 |
| 418 | 20231025 | 123700 | 1117276516 | 2185 | 2180 | 2185 | 2180 | 25 |
| 419 | 20231025 | 123600 | 1117222006 | 2180 | 2185 | 2185 | 2180 | 31 |
| 420 | 20231025 | 123500 | 1117154356 | 2200 | 2200 | 2200 | 2200 | 0 |
| 421 | 20231025 | 123400 | 1117154356 | 2200 | 2190 | 2200 | 2180 | 3018 |
| 422 | 20231025 | 123300 | 1110563346 | 2190 | 2190 | 2190 | 2190 | 50 |
| 423 | 20231025 | 123200 | 1110453846 | 2190 | 2190 | 2190 | 2190 | 2 |
| 424 | 20231025 | 123100 | 1110449466 | 2195 | 2195 | 2195 | 2195 | 1 |
| 425 | 20231025 | 123000 | 1110447271 | 2200 | 2200 | 2200 | 2200 | 22 |
| 426 | 20231025 | 122900 | 1110398871 | 2190 | 2200 | 2200 | 2190 | 30 |
| 427 | 20231025 | 122800 | 1110332881 | 2195 | 2195 | 2195 | 2195 | 0 |
| 428 | 20231025 | 122700 | 1110332881 | 2195 | 2195 | 2195 | 2195 | 1135 |
| 429 | 20231025 | 122600 | 1107841556 | 2195 | 2195 | 2195 | 2195 | 150 |
| 430 | 20231025 | 122500 | 1107512306 | 2195 | 2195 | 2195 | 2195 | 5 |
| 431 | 20231025 | 122400 | 1107501331 | 2195 | 2195 | 2195 | 2195 | 0 |
| 432 | 20231025 | 122300 | 1107501331 | 2195 | 2195 | 2195 | 2195 | 40 |
| 433 | 20231025 | 122200 | 1107413531 | 2195 | 2205 | 2205 | 2195 | 609 |
| 434 | 20231025 | 122100 | 1106073431 | 2210 | 2210 | 2210 | 2210 | 1 |
| 435 | 20231025 | 122000 | 1106071221 | 2210 | 2210 | 2210 | 2210 | 47 |
| 436 | 20231025 | 121900 | 1105967351 | 2205 | 2210 | 2210 | 2205 | 1713 |
| 437 | 20231025 | 121800 | 1102182266 | 2210 | 2205 | 2210 | 2205 | 400 |
| 438 | 20231025 | 121700 | 1101300246 | 2210 | 2210 | 2210 | 2210 | 62 |
| 439 | 20231025 | 121600 | 1101163226 | 2210 | 2210 | 2210 | 2210 | 443 |
| 440 | 20231025 | 121500 | 1100184196 | 2210 | 2210 | 2210 | 2210 | 0 |
| 441 | 20231025 | 121400 | 1100184196 | 2210 | 2215 | 2215 | 2210 | 150 |
| 442 | 20231025 | 121300 | 1099852351 | 2215 | 2215 | 2215 | 2215 | 80 |
| 443 | 20231025 | 121200 | 1099675151 | 2215 | 2215 | 2215 | 2215 | 341 |
| 444 | 20231025 | 121100 | 1098919836 | 2215 | 2215 | 2215 | 2215 | 169 |
| 445 | 20231025 | 121000 | 1098545501 | 2210 | 2210 | 2210 | 2210 | 96 |
| 446 | 20231025 | 120900 | 1098333341 | 2210 | 2210 | 2210 | 2210 | 0 |
| 447 | 20231025 | 120800 | 1098333341 | 2210 | 2210 | 2210 | 2210 | 481 |
| 448 | 20231025 | 120700 | 1097270331 | 2215 | 2215 | 2215 | 2215 | 0 |
| 449 | 20231025 | 120600 | 1097270331 | 2215 | 2220 | 2220 | 2215 | 1254 |
| 450 | 20231025 | 120500 | 1094489031 | 2225 | 2225 | 2225 | 2225 | 1 |
| 451 | 20231025 | 120400 | 1094486806 | 2230 | 2230 | 2230 | 2230 | 1 |
| 452 | 20231025 | 120300 | 1094484576 | 2220 | 2220 | 2220 | 2220 | 0 |
| 453 | 20231025 | 120200 | 1094484576 | 2220 | 2220 | 2220 | 2220 | 282 |
| 454 | 20231025 | 120100 | 1093858536 | 2230 | 2230 | 2230 | 2230 | 7 |
| 455 | 20231025 | 120000 | 1093842926 | 2220 | 2220 | 2220 | 2220 | 0 |
| 456 | 20231025 | 115900 | 1093842926 | 2220 | 2225 | 2225 | 2220 | 98 |
| 457 | 20231025 | 115800 | 1093625241 | 2230 | 2230 | 2230 | 2230 | 0 |
| 458 | 20231025 | 115700 | 1093625241 | 2230 | 2230 | 2230 | 2230 | 7 |
| 459 | 20231025 | 115600 | 1093609631 | 2235 | 2235 | 2235 | 2235 | 1 |
| 460 | 20231025 | 115500 | 1093607396 | 2230 | 2230 | 2230 | 2230 | 477 |
| 461 | 20231025 | 115400 | 1092543686 | 2235 | 2235 | 2235 | 2235 | 60 |
| 462 | 20231025 | 115300 | 1092409586 | 2235 | 2235 | 2235 | 2235 | 0 |
| 463 | 20231025 | 115200 | 1092409586 | 2235 | 2235 | 2235 | 2235 | 60 |
| 464 | 20231025 | 115100 | 1092275486 | 2235 | 2245 | 2245 | 2235 | 974 |
| 465 | 20231025 | 115000 | 1090089856 | 2245 | 2225 | 2245 | 2225 | 270 |
| 466 | 20231025 | 114900 | 1089485306 | 2250 | 2250 | 2250 | 2250 | 90 |
| 467 | 20231025 | 114800 | 1089282806 | 2220 | 2250 | 2250 | 2220 | 5040 |
| 468 | 20231025 | 114700 | 1078077621 | 2230 | 2235 | 2240 | 2230 | 1843 |
| 469 | 20231025 | 114600 | 1073959116 | 2235 | 2250 | 2250 | 2235 | 7 |
| 470 | 20231025 | 114500 | 1073943396 | 2250 | 2250 | 2250 | 2250 | 334 |
| 471 | 20231025 | 114400 | 1073191896 | 2250 | 2250 | 2250 | 2250 | 0 |
| 472 | 20231025 | 114300 | 1073191896 | 2250 | 2250 | 2250 | 2250 | 100 |
| 473 | 20231025 | 114200 | 1072966896 | 2250 | 2250 | 2250 | 2250 | 2 |
| 474 | 20231025 | 114100 | 1072962396 | 2230 | 2230 | 2230 | 2230 | 6 |
| 475 | 20231025 | 114000 | 1072949016 | 2230 | 2230 | 2230 | 2230 | 696 |
| 476 | 20231025 | 113900 | 1071396936 | 2230 | 2230 | 2235 | 2230 | 350 |
| 477 | 20231025 | 113800 | 1070616431 | 2235 | 2255 | 2255 | 2230 | 493 |
| 478 | 20231025 | 113700 | 1069512801 | 2255 | 2255 | 2255 | 2255 | 100 |
| 479 | 20231025 | 113600 | 1069287301 | 2240 | 2240 | 2240 | 2240 | 0 |
| 480 | 20231025 | 113500 | 1069287301 | 2240 | 2250 | 2250 | 2240 | 103 |
| 481 | 20231025 | 113400 | 1069056571 | 2240 | 2240 | 2245 | 2240 | 270 |
| 482 | 20231025 | 113300 | 1068451521 | 2255 | 2255 | 2255 | 2255 | 85 |
| 483 | 20231025 | 113200 | 1068259846 | 2245 | 2255 | 2260 | 2240 | 2138 |
| 484 | 20231025 | 113100 | 1063430846 | 2255 | 2255 | 2255 | 2255 | 129 |
| 485 | 20231025 | 113000 | 1063139951 | 2240 | 2240 | 2240 | 2240 | 2 |
| 486 | 20231025 | 112900 | 1063135471 | 2240 | 2240 | 2240 | 2240 | 1 |
| 487 | 20231025 | 112800 | 1063133231 | 2235 | 2240 | 2260 | 2235 | 283 |
| 488 | 20231025 | 112700 | 1062500446 | 2245 | 2245 | 2245 | 2225 | 887 |
| 489 | 20231025 | 112600 | 1060521366 | 2250 | 2250 | 2260 | 2250 | 366 |
| 490 | 20231025 | 112500 | 1059697246 | 2255 | 2260 | 2265 | 2255 | 592 |
| 491 | 20231025 | 112400 | 1058360576 | 2260 | 2270 | 2270 | 2260 | 15 |
| 492 | 20231025 | 112300 | 1058326606 | 2275 | 2270 | 2275 | 2270 | 699 |
| 493 | 20231025 | 112200 | 1056739576 | 2275 | 2275 | 2275 | 2260 | 2034 |
| 494 | 20231025 | 112100 | 1052113486 | 2280 | 2265 | 2280 | 2260 | 4550 |
| 495 | 20231025 | 112000 | 1041779511 | 2265 | 2235 | 2265 | 2235 | 4517 |
| 496 | 20231025 | 111900 | 1031593181 | 2245 | 2245 | 2245 | 2245 | 0 |
| 497 | 20231025 | 111800 | 1031593181 | 2245 | 2245 | 2245 | 2245 | 5 |
| 498 | 20231025 | 111700 | 1031581956 | 2225 | 2225 | 2225 | 2225 | 0 |
| 499 | 20231025 | 111600 | 1031581956 | 2225 | 2230 | 2230 | 2225 | 116 |
| 500 | 20231025 | 111500 | 1031323851 | 2225 | 2230 | 2230 | 2225 | 20 |
| 501 | 20231025 | 111400 | 1031279321 | 2225 | 2225 | 2225 | 2225 | 0 |
| 502 | 20231025 | 111300 | 1031279321 | 2225 | 2240 | 2250 | 2220 | 177 |
| 503 | 20231025 | 111200 | 1030884046 | 2235 | 2235 | 2235 | 2235 | 0 |
| 504 | 20231025 | 111100 | 1030884046 | 2235 | 2260 | 2260 | 2235 | 1747 |
| 505 | 20231025 | 111000 | 1026978826 | 2260 | 2255 | 2260 | 2255 | 630 |
| 506 | 20231025 | 110900 | 1025557576 | 2255 | 2220 | 2255 | 2220 | 366 |
| 507 | 20231025 | 110800 | 1024743651 | 2250 | 2250 | 2250 | 2250 | 738 |
| 508 | 20231025 | 110700 | 1023083151 | 2250 | 2220 | 2250 | 2220 | 790 |
| 509 | 20231025 | 110600 | 1021326731 | 2245 | 2245 | 2245 | 2245 | 100 |
| 510 | 20231025 | 110500 | 1021102231 | 2245 | 2230 | 2245 | 2230 | 108 |
| 511 | 20231025 | 110400 | 1020859876 | 2215 | 2250 | 2250 | 2215 | 13 |
| 512 | 20231025 | 110300 | 1020830976 | 2265 | 2200 | 2265 | 2200 | 7010 |
| 513 | 20231025 | 110200 | 1005034106 | 2220 | 2200 | 2220 | 2200 | 1001 |
| 514 | 20231025 | 110100 | 1002831886 | 2215 | 2215 | 2215 | 2215 | 157 |
| 515 | 20231025 | 110000 | 1002484131 | 2215 | 2215 | 2215 | 2215 | 194 |
| 516 | 20231025 | 105900 | 1002054421 | 2215 | 2220 | 2230 | 2215 | 291 |
| 517 | 20231025 | 105800 | 1001407076 | 2220 | 2220 | 2220 | 2220 | 5 |
| 518 | 20231025 | 105700 | 1001395976 | 2220 | 2235 | 2235 | 2215 | 674 |
| 519 | 20231025 | 105600 | 999889756 | 2235 | 2235 | 2235 | 2235 | 80 |
| 520 | 20231025 | 105500 | 999710956 | 2230 | 2230 | 2230 | 2230 | 476 |
| 521 | 20231025 | 105400 | 998649476 | 2230 | 2215 | 2230 | 2215 | 203 |
| 522 | 20231025 | 105300 | 998196936 | 2230 | 2215 | 2230 | 2215 | 61 |
| 523 | 20231025 | 105200 | 998061806 | 2215 | 2215 | 2215 | 2215 | 209 |
| 524 | 20231025 | 105100 | 997598871 | 2210 | 2215 | 2215 | 2205 | 216 |
| 525 | 20231025 | 105000 | 997121811 | 2225 | 2215 | 2225 | 2210 | 1248 |
| 526 | 20231025 | 104900 | 994346156 | 2215 | 2225 | 2240 | 2185 | 1889 |
| 527 | 20231025 | 104800 | 990163671 | 2240 | 2240 | 2240 | 2225 | 14 |
| 528 | 20231025 | 104700 | 990132356 | 2245 | 2240 | 2245 | 2225 | 83 |
| 529 | 20231025 | 104600 | 989946466 | 2245 | 2250 | 2250 | 2230 | 427 |
| 530 | 20231025 | 104500 | 988987056 | 2250 | 2250 | 2250 | 2250 | 1983 |
| 531 | 20231025 | 104400 | 984525306 | 2250 | 2245 | 2250 | 2215 | 569 |
| 532 | 20231025 | 104300 | 983248106 | 2245 | 2215 | 2245 | 2215 | 1137 |
| 533 | 20231025 | 104200 | 980713656 | 2215 | 2225 | 2230 | 2210 | 1767 |
| 534 | 20231025 | 104100 | 976786621 | 2225 | 2200 | 2225 | 2185 | 1984 |
| 535 | 20231025 | 104000 | 972409621 | 2200 | 2210 | 2210 | 2200 | 1239 |
| 536 | 20231025 | 103900 | 969674781 | 2215 | 2215 | 2225 | 2215 | 83 |
| 537 | 20231025 | 103800 | 969490926 | 2230 | 2220 | 2230 | 2220 | 147 |
| 538 | 20231025 | 103700 | 969164576 | 2230 | 2230 | 2230 | 2225 | 354 |
| 539 | 20231025 | 103600 | 968375216 | 2230 | 2220 | 2230 | 2220 | 1879 |
| 540 | 20231025 | 103500 | 964193986 | 2220 | 2210 | 2220 | 2210 | 2245 |
| 541 | 20231025 | 103400 | 959229661 | 2210 | 2205 | 2210 | 2205 | 306 |
| 542 | 20231025 | 103300 | 958553616 | 2210 | 2210 | 2210 | 2210 | 131 |
| 543 | 20231025 | 103200 | 958264106 | 2210 | 2210 | 2210 | 2210 | 300 |
| 544 | 20231025 | 103100 | 957601106 | 2200 | 2200 | 2200 | 2175 | 1567 |
| 545 | 20231025 | 103000 | 954166356 | 2200 | 2200 | 2200 | 2200 | 51 |
| 546 | 20231025 | 102900 | 954054156 | 2200 | 2200 | 2200 | 2200 | 5 |
| 547 | 20231025 | 102800 | 954043156 | 2220 | 2200 | 2220 | 2200 | 987 |
| 548 | 20231025 | 102700 | 951864906 | 2200 | 2225 | 2225 | 2200 | 656 |
| 549 | 20231025 | 102600 | 950411681 | 2225 | 2250 | 2255 | 2220 | 5853 |
| 550 | 20231025 | 102500 | 937277941 | 2250 | 2240 | 2255 | 2220 | 3339 |
| 551 | 20231025 | 102400 | 929771256 | 2240 | 2215 | 2245 | 2215 | 9805 |
| 552 | 20231025 | 102300 | 907863071 | 2215 | 2200 | 2215 | 2200 | 1960 |
| 553 | 20231025 | 102200 | 903544551 | 2200 | 2195 | 2200 | 2195 | 1001 |
| 554 | 20231025 | 102100 | 901347306 | 2195 | 2170 | 2200 | 2170 | 4289 |
| 555 | 20231025 | 102000 | 891990586 | 2170 | 2150 | 2170 | 2150 | 1076 |
| 556 | 20231025 | 101900 | 889659666 | 2150 | 2150 | 2150 | 2150 | 0 |
| 557 | 20231025 | 101800 | 889659666 | 2150 | 2160 | 2160 | 2150 | 10300 |
| 558 | 20231025 | 101700 | 867506666 | 2150 | 2150 | 2150 | 2150 | 0 |
| 559 | 20231025 | 101600 | 867506666 | 2150 | 2150 | 2150 | 2150 | 180 |
| 560 | 20231025 | 101500 | 867119666 | 2150 | 2150 | 2150 | 2150 | 52 |
| 561 | 20231025 | 101400 | 867007866 | 2140 | 2155 | 2155 | 2140 | 5689 |
| 562 | 20231025 | 101300 | 854776476 | 2150 | 2155 | 2170 | 2150 | 2767 |
| 563 | 20231025 | 101200 | 848799621 | 2150 | 2150 | 2150 | 2150 | 71 |
| 564 | 20231025 | 101100 | 848646971 | 2140 | 2140 | 2140 | 2140 | 126 |
| 565 | 20231025 | 101000 | 848377331 | 2130 | 2145 | 2145 | 2130 | 2444 |
| 566 | 20231025 | 100900 | 843159161 | 2145 | 2135 | 2145 | 2130 | 3050 |
| 567 | 20231025 | 100800 | 836649806 | 2130 | 2140 | 2145 | 2130 | 3643 |
| 568 | 20231025 | 100700 | 828874071 | 2145 | 2145 | 2145 | 2145 | 260 |
| 569 | 20231025 | 100600 | 828316371 | 2145 | 2150 | 2150 | 2145 | 1241 |
| 570 | 20231025 | 100500 | 825649776 | 2155 | 2155 | 2155 | 2155 | 133 |
| 571 | 20231025 | 100400 | 825363161 | 2155 | 2165 | 2165 | 2150 | 686 |
| 572 | 20231025 | 100300 | 823886141 | 2160 | 2165 | 2165 | 2160 | 1358 |
| 573 | 20231025 | 100200 | 820952811 | 2160 | 2185 | 2185 | 2150 | 5782 |
| 574 | 20231025 | 100100 | 808450446 | 2185 | 2180 | 2185 | 2180 | 320 |
| 575 | 20231025 | 100000 | 807751496 | 2175 | 2175 | 2175 | 2175 | 561 |
| 576 | 20231025 | 095900 | 806531321 | 2175 | 2205 | 2205 | 2175 | 3020 |
| 577 | 20231025 | 095800 | 799902046 | 2205 | 2210 | 2210 | 2205 | 562 |
| 578 | 20231025 | 095700 | 798662456 | 2220 | 2230 | 2230 | 2210 | 603 |
| 579 | 20231025 | 095600 | 797323396 | 2210 | 2210 | 2215 | 2200 | 1509 |
| 580 | 20231025 | 095500 | 793988626 | 2210 | 2215 | 2215 | 2200 | 1569 |
| 581 | 20231025 | 095400 | 790521171 | 2220 | 2220 | 2235 | 2220 | 1437 |
| 582 | 20231025 | 095300 | 787331016 | 2220 | 2240 | 2250 | 2220 | 2927 |
| 583 | 20231025 | 095200 | 780775126 | 2240 | 2240 | 2240 | 2240 | 20 |
| 584 | 20231025 | 095100 | 780730326 | 2250 | 2230 | 2255 | 2225 | 3984 |
| 585 | 20231025 | 095000 | 771807696 | 2230 | 2235 | 2235 | 2230 | 308 |
| 586 | 20231025 | 094900 | 771119831 | 2245 | 2245 | 2245 | 2235 | 1299 |
| 587 | 20231025 | 094800 | 768203806 | 2245 | 2240 | 2250 | 2235 | 3128 |
| 588 | 20231025 | 094700 | 761187911 | 2240 | 2235 | 2255 | 2235 | 2783 |
| 589 | 20231025 | 094600 | 754954786 | 2235 | 2255 | 2255 | 2230 | 1159 |
| 590 | 20231025 | 094500 | 752360026 | 2255 | 2265 | 2280 | 2240 | 6845 |
| 591 | 20231025 | 094400 | 736811436 | 2270 | 2275 | 2340 | 2225 | 38412 |
| 592 | 20231025 | 094300 | 648523281 | 2210 | 2190 | 2280 | 2190 | 11821 |
| 593 | 20231025 | 094200 | 622074906 | 2200 | 2190 | 2200 | 2190 | 276 |
| 594 | 20231025 | 094100 | 621470366 | 2195 | 2175 | 2215 | 2170 | 3295 |
| 595 | 20231025 | 094000 | 614213031 | 2170 | 2165 | 2170 | 2165 | 1261 |
| 596 | 20231025 | 093900 | 611479886 | 2165 | 2190 | 2190 | 2165 | 1510 |
| 597 | 20231025 | 093800 | 608203311 | 2190 | 2190 | 2190 | 2190 | 11 |
| 598 | 20231025 | 093700 | 608179221 | 2195 | 2185 | 2195 | 2175 | 1771 |
| 599 | 20231025 | 093600 | 604315481 | 2200 | 2215 | 2215 | 2190 | 245 |
| 600 | 20231025 | 093500 | 603773286 | 2215 | 2200 | 2215 | 2185 | 2279 |
| 601 | 20231025 | 093400 | 598771826 | 2200 | 2235 | 2235 | 2200 | 4554 |
| 602 | 20231025 | 093300 | 588659461 | 2230 | 2265 | 2280 | 2220 | 8290 |
| 603 | 20231025 | 093200 | 570094031 | 2265 | 2245 | 2285 | 2205 | 16206 |
| 604 | 20231025 | 093100 | 533790246 | 2245 | 2230 | 2260 | 2205 | 25923 |
| 605 | 20231025 | 093000 | 475611056 | 2230 | 2220 | 2230 | 2205 | 1752 |
| 606 | 20231025 | 092900 | 471712946 | 2205 | 2195 | 2230 | 2195 | 3991 |
| 607 | 20231025 | 092800 | 462889676 | 2190 | 2170 | 2190 | 2170 | 1639 |
| 608 | 20231025 | 092700 | 459330006 | 2170 | 2170 | 2190 | 2170 | 714 |
| 609 | 20231025 | 092600 | 457779891 | 2170 | 2200 | 2200 | 2170 | 64 |
| 610 | 20231025 | 092500 | 457640171 | 2205 | 2145 | 2205 | 2140 | 1911 |
| 611 | 20231025 | 092400 | 453480311 | 2140 | 2130 | 2160 | 2130 | 3925 |
| 612 | 20231025 | 092300 | 445096691 | 2135 | 2150 | 2150 | 2130 | 6684 |
| 613 | 20231025 | 092200 | 430855096 | 2150 | 2165 | 2165 | 2140 | 10259 |
| 614 | 20231025 | 092100 | 408700261 | 2165 | 2185 | 2185 | 2165 | 3556 |
| 615 | 20231025 | 092000 | 400988536 | 2190 | 2160 | 2195 | 2160 | 3824 |
| 616 | 20231025 | 091900 | 392679121 | 2165 | 2215 | 2225 | 2150 | 9318 |
| 617 | 20231025 | 091800 | 372194421 | 2230 | 2120 | 2250 | 2120 | 12188 |
| 618 | 20231025 | 091700 | 345501536 | 2120 | 2210 | 2220 | 2120 | 15896 |
| 619 | 20231025 | 091600 | 311022576 | 2210 | 2250 | 2250 | 2200 | 18022 |
| 620 | 20231025 | 091500 | 270697816 | 2250 | 2250 | 2250 | 2250 | 0 |
| 621 | 20231025 | 091400 | 270697816 | 2250 | 2245 | 2250 | 2245 | 369 |
| 622 | 20231025 | 091300 | 269869066 | 2245 | 2185 | 2250 | 2185 | 15806 |
| 623 | 20231025 | 091200 | 234626751 | 2180 | 2135 | 2220 | 2115 | 21879 |
| 624 | 20231025 | 091100 | 187120391 | 2135 | 2080 | 2155 | 2055 | 38011 |
| 625 | 20231025 | 091000 | 106340781 | 2080 | 2040 | 2085 | 2040 | 5244 |
| 626 | 20231025 | 090900 | 95573061 | 2020 | 2030 | 2040 | 2020 | 2052 |
| 627 | 20231025 | 090800 | 91397131 | 2010 | 1978 | 2075 | 1978 | 8073 |
| 628 | 20231025 | 090700 | 74886507 | 1970 | 1949 | 1970 | 1949 | 1973 |
| 629 | 20231025 | 090600 | 71018217 | 1949 | 1943 | 1949 | 1941 | 670 |
| 630 | 20231025 | 090500 | 69717041 | 1943 | 1943 | 1943 | 1943 | 135 |
| 631 | 20231025 | 090400 | 69454736 | 1941 | 1942 | 1942 | 1940 | 494 |
| 632 | 20231025 | 090300 | 68495923 | 1940 | 1955 | 1955 | 1940 | 10016 |
| 633 | 20231025 | 090200 | 49057314 | 1956 | 1933 | 1959 | 1933 | 1295 |
| 634 | 20231025 | 090100 | 46528729 | 1931 | 1981 | 1998 | 1920 | 13005 |
| 635 | 20231025 | 090000 | 21043369 | 1980 | 2050 | 2050 | 1980 | 10365 |