30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 190900 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 8787 |
| 3 | 20231030 | 190800 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 4 | 20231030 | 190700 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 5 | 20231030 | 190600 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 6 | 20231030 | 190500 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 7 | 20231030 | 190400 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 8 | 20231030 | 190300 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 9 | 20231030 | 190200 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 10 | 20231030 | 190100 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 11 | 20231030 | 190000 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 12 | 20231030 | 185900 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 13 | 20231030 | 185800 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 14 | 20231030 | 185700 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 15 | 20231030 | 185600 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 16 | 20231030 | 185500 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 17 | 20231030 | 185400 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 18 | 20231030 | 185300 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 19 | 20231030 | 185200 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 20 | 20231030 | 185100 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 21 | 20231030 | 185000 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 22 | 20231030 | 184900 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 23 | 20231030 | 184800 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 24 | 20231030 | 184700 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 25 | 20231030 | 184600 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 26 | 20231030 | 184500 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 27 | 20231030 | 184400 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 28 | 20231030 | 184300 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 29 | 20231030 | 184200 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 30 | 20231030 | 184100 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 31 | 20231030 | 184000 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 32 | 20231030 | 183900 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 8787 |
| 33 | 20231030 | 183800 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 34 | 20231030 | 183700 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 35 | 20231030 | 183600 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 36 | 20231030 | 183500 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 37 | 20231030 | 183400 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 38 | 20231030 | 183300 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 39 | 20231030 | 183200 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 40 | 20231030 | 183100 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 41 | 20231030 | 183000 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 42 | 20231030 | 182900 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 43 | 20231030 | 182800 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 44 | 20231030 | 182700 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 45 | 20231030 | 182600 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 46 | 20231030 | 182500 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 47 | 20231030 | 182400 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 48 | 20231030 | 182300 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 49 | 20231030 | 182200 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 50 | 20231030 | 182100 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 51 | 20231030 | 182000 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 52 | 20231030 | 181900 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 53 | 20231030 | 181800 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 54 | 20231030 | 181700 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 55 | 20231030 | 181600 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 56 | 20231030 | 181500 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 57 | 20231030 | 181400 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 58 | 20231030 | 181300 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 59 | 20231030 | 181200 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 60 | 20231030 | 181100 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 61 | 20231030 | 181000 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 62 | 20231030 | 180900 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 8787 |
| 63 | 20231030 | 180800 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 64 | 20231030 | 180700 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 65 | 20231030 | 180600 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 66 | 20231030 | 180500 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 67 | 20231030 | 180400 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 68 | 20231030 | 180300 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 69 | 20231030 | 180200 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 70 | 20231030 | 180100 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 71 | 20231030 | 180000 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 72 | 20231030 | 175900 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 73 | 20231030 | 175800 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 74 | 20231030 | 175700 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 75 | 20231030 | 175600 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 76 | 20231030 | 175500 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 77 | 20231030 | 175400 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 78 | 20231030 | 175300 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 79 | 20231030 | 175200 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 80 | 20231030 | 175100 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 81 | 20231030 | 175000 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 82 | 20231030 | 174900 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 83 | 20231030 | 174800 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 84 | 20231030 | 174700 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 85 | 20231030 | 174600 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 86 | 20231030 | 174500 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 87 | 20231030 | 174400 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 88 | 20231030 | 174300 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 89 | 20231030 | 174200 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 90 | 20231030 | 174100 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 91 | 20231030 | 174000 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 92 | 20231030 | 173900 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 8787 |
| 93 | 20231030 | 173800 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 94 | 20231030 | 173700 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 95 | 20231030 | 173600 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 96 | 20231030 | 173500 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 97 | 20231030 | 173400 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 98 | 20231030 | 173300 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 99 | 20231030 | 173200 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 100 | 20231030 | 173100 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 101 | 20231030 | 173000 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 102 | 20231030 | 172900 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 103 | 20231030 | 172800 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 104 | 20231030 | 172700 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 105 | 20231030 | 172600 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 106 | 20231030 | 172500 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 107 | 20231030 | 172400 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 108 | 20231030 | 172300 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 109 | 20231030 | 172200 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 110 | 20231030 | 172100 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 111 | 20231030 | 172000 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 112 | 20231030 | 171900 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 113 | 20231030 | 171800 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 114 | 20231030 | 171700 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 115 | 20231030 | 171600 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 116 | 20231030 | 171500 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 117 | 20231030 | 171400 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 118 | 20231030 | 171300 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 119 | 20231030 | 171200 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 120 | 20231030 | 171100 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 121 | 20231030 | 171000 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 122 | 20231030 | 170900 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 8787 |
| 123 | 20231030 | 170800 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 124 | 20231030 | 170700 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 125 | 20231030 | 170600 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 126 | 20231030 | 170500 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 127 | 20231030 | 170400 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 128 | 20231030 | 170300 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 129 | 20231030 | 170200 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 130 | 20231030 | 170100 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 131 | 20231030 | 170000 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 132 | 20231030 | 165900 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 133 | 20231030 | 165800 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 134 | 20231030 | 165700 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 135 | 20231030 | 165600 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 136 | 20231030 | 165500 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 137 | 20231030 | 165400 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 138 | 20231030 | 165300 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 139 | 20231030 | 165200 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 140 | 20231030 | 165100 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 141 | 20231030 | 165000 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 142 | 20231030 | 164900 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 143 | 20231030 | 164800 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 144 | 20231030 | 164700 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 145 | 20231030 | 164600 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 146 | 20231030 | 164500 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 147 | 20231030 | 164400 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 148 | 20231030 | 164300 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 149 | 20231030 | 164200 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 150 | 20231030 | 164100 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 151 | 20231030 | 164000 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 152 | 20231030 | 163900 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 8787 |
| 153 | 20231030 | 163800 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 154 | 20231030 | 163700 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 155 | 20231030 | 163600 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 156 | 20231030 | 163500 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 157 | 20231030 | 163400 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 158 | 20231030 | 163300 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 159 | 20231030 | 163200 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 160 | 20231030 | 163100 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 161 | 20231030 | 163000 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 162 | 20231030 | 162900 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 163 | 20231030 | 162800 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 164 | 20231030 | 162700 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 165 | 20231030 | 162600 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 166 | 20231030 | 162500 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 167 | 20231030 | 162400 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 168 | 20231030 | 162300 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 169 | 20231030 | 162200 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 170 | 20231030 | 162100 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 171 | 20231030 | 162000 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 172 | 20231030 | 161900 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 173 | 20231030 | 161800 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 174 | 20231030 | 161700 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 175 | 20231030 | 161600 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 176 | 20231030 | 161500 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 177 | 20231030 | 161400 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 178 | 20231030 | 161300 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 179 | 20231030 | 161200 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 180 | 20231030 | 161100 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 181 | 20231030 | 161000 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 182 | 20231030 | 160900 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 8787 |
| 183 | 20231030 | 160800 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 184 | 20231030 | 160700 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 185 | 20231030 | 160600 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 186 | 20231030 | 160500 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 187 | 20231030 | 160400 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 188 | 20231030 | 160300 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 189 | 20231030 | 160200 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 190 | 20231030 | 160100 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 191 | 20231030 | 160000 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 192 | 20231030 | 155900 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 193 | 20231030 | 155800 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 194 | 20231030 | 155700 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 195 | 20231030 | 155600 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 196 | 20231030 | 155500 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 197 | 20231030 | 155400 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 198 | 20231030 | 155300 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 199 | 20231030 | 155200 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 200 | 20231030 | 155100 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 201 | 20231030 | 155000 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 202 | 20231030 | 154900 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 203 | 20231030 | 154800 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 204 | 20231030 | 154700 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 205 | 20231030 | 154600 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 206 | 20231030 | 154500 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 207 | 20231030 | 154400 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 208 | 20231030 | 154300 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 209 | 20231030 | 154200 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 210 | 20231030 | 154100 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 211 | 20231030 | 154000 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 212 | 20231030 | 153900 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 8787 |
| 213 | 20231030 | 153800 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 214 | 20231030 | 153700 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 215 | 20231030 | 153600 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 216 | 20231030 | 153500 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 217 | 20231030 | 153400 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 218 | 20231030 | 153300 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 219 | 20231030 | 153200 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 220 | 20231030 | 153100 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 221 | 20231030 | 153000 | 1788994860 | 3220 | 3220 | 3220 | 3220 | 8787 |
| 222 | 20231030 | 152900 | 1760700720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 223 | 20231030 | 152800 | 1760700720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 224 | 20231030 | 152700 | 1760700720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 225 | 20231030 | 152600 | 1760700720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 226 | 20231030 | 152500 | 1760700720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 227 | 20231030 | 152400 | 1760700720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 228 | 20231030 | 152300 | 1760700720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 229 | 20231030 | 152200 | 1760700720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 230 | 20231030 | 152100 | 1760700720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 231 | 20231030 | 152000 | 1760700720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 232 | 20231030 | 151900 | 1760700720 | 3210 | 3210 | 3210 | 3200 | 6512 |
| 233 | 20231030 | 151800 | 1739831170 | 3210 | 3215 | 3215 | 3210 | 995 |
| 234 | 20231030 | 151700 | 1736637215 | 3215 | 3205 | 3215 | 3205 | 1433 |
| 235 | 20231030 | 151600 | 1732037730 | 3210 | 3210 | 3210 | 3205 | 142 |
| 236 | 20231030 | 151500 | 1731582210 | 3210 | 3210 | 3215 | 3205 | 1705 |
| 237 | 20231030 | 151400 | 1726111100 | 3205 | 3210 | 3210 | 3205 | 336 |
| 238 | 20231030 | 151300 | 1725034205 | 3205 | 3215 | 3215 | 3200 | 1782 |
| 239 | 20231030 | 151200 | 1719326470 | 3215 | 3215 | 3215 | 3210 | 1894 |
| 240 | 20231030 | 151100 | 1713238750 | 3215 | 3215 | 3215 | 3210 | 232 |
| 241 | 20231030 | 151000 | 1712494015 | 3205 | 3205 | 3210 | 3205 | 1986 |
| 242 | 20231030 | 150900 | 1706119325 | 3205 | 3210 | 3210 | 3205 | 1009 |
| 243 | 20231030 | 150800 | 1702881680 | 3205 | 3205 | 3210 | 3205 | 658 |
| 244 | 20231030 | 150700 | 1700772740 | 3210 | 3210 | 3210 | 3210 | 212 |
| 245 | 20231030 | 150600 | 1700092220 | 3210 | 3210 | 3210 | 3210 | 510 |
| 246 | 20231030 | 150500 | 1698455120 | 3215 | 3215 | 3215 | 3215 | 2 |
| 247 | 20231030 | 150400 | 1698448690 | 3210 | 3210 | 3210 | 3205 | 2214 |
| 248 | 20231030 | 150300 | 1691342505 | 3210 | 3205 | 3210 | 3205 | 2312 |
| 249 | 20231030 | 150200 | 1683928425 | 3210 | 3210 | 3210 | 3205 | 302 |
| 250 | 20231030 | 150100 | 1682959730 | 3205 | 3205 | 3210 | 3205 | 1158 |
| 251 | 20231030 | 150000 | 1679248330 | 3205 | 3205 | 3210 | 3200 | 5914 |
| 252 | 20231030 | 145900 | 1660296580 | 3210 | 3210 | 3210 | 3210 | 61 |
| 253 | 20231030 | 145800 | 1660100770 | 3205 | 3205 | 3210 | 3205 | 2639 |
| 254 | 20231030 | 145700 | 1651641725 | 3210 | 3210 | 3210 | 3205 | 403 |
| 255 | 20231030 | 145600 | 1650348595 | 3210 | 3210 | 3210 | 3210 | 1 |
| 256 | 20231030 | 145500 | 1650345385 | 3210 | 3210 | 3210 | 3210 | 30 |
| 257 | 20231030 | 145400 | 1650249085 | 3210 | 3205 | 3210 | 3205 | 11 |
| 258 | 20231030 | 145300 | 1650213800 | 3210 | 3210 | 3210 | 3205 | 3405 |
| 259 | 20231030 | 145200 | 1639300755 | 3210 | 3205 | 3210 | 3205 | 9 |
| 260 | 20231030 | 145100 | 1639271875 | 3210 | 3205 | 3210 | 3205 | 1470 |
| 261 | 20231030 | 145000 | 1634560400 | 3205 | 3195 | 3205 | 3195 | 1001 |
| 262 | 20231030 | 144900 | 1631358575 | 3195 | 3195 | 3195 | 3195 | 276 |
| 263 | 20231030 | 144800 | 1630476755 | 3200 | 3190 | 3200 | 3190 | 914 |
| 264 | 20231030 | 144700 | 1627560305 | 3195 | 3195 | 3195 | 3195 | 210 |
| 265 | 20231030 | 144600 | 1626889355 | 3195 | 3200 | 3200 | 3190 | 1061 |
| 266 | 20231030 | 144500 | 1623501890 | 3200 | 3200 | 3200 | 3195 | 123 |
| 267 | 20231030 | 144400 | 1623108895 | 3200 | 3200 | 3200 | 3200 | 16 |
| 268 | 20231030 | 144300 | 1623057695 | 3200 | 3195 | 3200 | 3195 | 506 |
| 269 | 20231030 | 144200 | 1621441020 | 3195 | 3195 | 3195 | 3195 | 20 |
| 270 | 20231030 | 144100 | 1621377120 | 3200 | 3195 | 3200 | 3195 | 4 |
| 271 | 20231030 | 144000 | 1621364330 | 3190 | 3200 | 3205 | 3185 | 2725 |
| 272 | 20231030 | 143900 | 1612667335 | 3205 | 3190 | 3205 | 3190 | 134 |
| 273 | 20231030 | 143800 | 1612239655 | 3205 | 3190 | 3205 | 3190 | 169 |
| 274 | 20231030 | 143700 | 1611700485 | 3205 | 3205 | 3210 | 3190 | 1822 |
| 275 | 20231030 | 143600 | 1605864380 | 3210 | 3205 | 3210 | 3205 | 688 |
| 276 | 20231030 | 143500 | 1603659325 | 3200 | 3200 | 3210 | 3200 | 162 |
| 277 | 20231030 | 143400 | 1603140630 | 3210 | 3200 | 3210 | 3200 | 403 |
| 278 | 20231030 | 143300 | 1601847940 | 3210 | 3210 | 3210 | 3200 | 125 |
| 279 | 20231030 | 143200 | 1601447880 | 3210 | 3200 | 3210 | 3200 | 108 |
| 280 | 20231030 | 143100 | 1601102170 | 3210 | 3205 | 3210 | 3200 | 799 |
| 281 | 20231030 | 143000 | 1598541255 | 3205 | 3195 | 3205 | 3195 | 1242 |
| 282 | 20231030 | 142900 | 1594571055 | 3200 | 3195 | 3200 | 3195 | 99 |
| 283 | 20231030 | 142800 | 1594254740 | 3200 | 3200 | 3200 | 3185 | 768 |
| 284 | 20231030 | 142700 | 1591804955 | 3200 | 3200 | 3200 | 3200 | 1 |
| 285 | 20231030 | 142600 | 1591801755 | 3205 | 3205 | 3210 | 3190 | 226 |
| 286 | 20231030 | 142500 | 1591080410 | 3205 | 3200 | 3210 | 3185 | 2152 |
| 287 | 20231030 | 142400 | 1584189855 | 3200 | 3200 | 3200 | 3195 | 38 |
| 288 | 20231030 | 142300 | 1584068430 | 3195 | 3195 | 3195 | 3190 | 2873 |
| 289 | 20231030 | 142200 | 1574896425 | 3195 | 3190 | 3195 | 3190 | 1698 |
| 290 | 20231030 | 142100 | 1569472370 | 3195 | 3195 | 3195 | 3190 | 206 |
| 291 | 20231030 | 142000 | 1568815200 | 3195 | 3195 | 3195 | 3195 | 21 |
| 292 | 20231030 | 141900 | 1568748105 | 3190 | 3195 | 3200 | 3190 | 60 |
| 293 | 20231030 | 141800 | 1568556665 | 3190 | 3200 | 3200 | 3190 | 41 |
| 294 | 20231030 | 141700 | 1568425855 | 3200 | 3200 | 3205 | 3190 | 3085 |
| 295 | 20231030 | 141600 | 1558579445 | 3195 | 3200 | 3210 | 3195 | 606 |
| 296 | 20231030 | 141500 | 1556642920 | 3200 | 3200 | 3200 | 3200 | 11 |
| 297 | 20231030 | 141400 | 1556607720 | 3200 | 3200 | 3200 | 3200 | 100 |
| 298 | 20231030 | 141300 | 1556287720 | 3200 | 3200 | 3200 | 3200 | 201 |
| 299 | 20231030 | 141200 | 1555644520 | 3195 | 3205 | 3205 | 3195 | 20 |
| 300 | 20231030 | 141100 | 1555580545 | 3205 | 3205 | 3205 | 3195 | 104 |
| 301 | 20231030 | 141000 | 1555248140 | 3205 | 3200 | 3205 | 3200 | 101 |
| 302 | 20231030 | 140900 | 1554924935 | 3200 | 3200 | 3200 | 3200 | 102 |
| 303 | 20231030 | 140800 | 1554598535 | 3210 | 3200 | 3210 | 3200 | 3 |
| 304 | 20231030 | 140700 | 1554588920 | 3195 | 3195 | 3195 | 3195 | 12 |
| 305 | 20231030 | 140600 | 1554550580 | 3195 | 3195 | 3195 | 3195 | 535 |
| 306 | 20231030 | 140500 | 1552841255 | 3195 | 3205 | 3210 | 3195 | 1042 |
| 307 | 20231030 | 140400 | 1549507050 | 3205 | 3205 | 3205 | 3200 | 5 |
| 308 | 20231030 | 140300 | 1549491030 | 3200 | 3200 | 3200 | 3200 | 352 |
| 309 | 20231030 | 140200 | 1548364630 | 3205 | 3205 | 3210 | 3205 | 1032 |
| 310 | 20231030 | 140100 | 1545057065 | 3210 | 3205 | 3210 | 3205 | 102 |
| 311 | 20231030 | 140000 | 1544730145 | 3210 | 3205 | 3210 | 3205 | 2 |
| 312 | 20231030 | 135900 | 1544723730 | 3215 | 3200 | 3215 | 3195 | 372 |
| 313 | 20231030 | 135800 | 1543531225 | 3200 | 3195 | 3200 | 3195 | 201 |
| 314 | 20231030 | 135700 | 1542889025 | 3200 | 3200 | 3200 | 3200 | 225 |
| 315 | 20231030 | 135600 | 1542169025 | 3210 | 3200 | 3210 | 3200 | 1002 |
| 316 | 20231030 | 135500 | 1538962610 | 3210 | 3205 | 3210 | 3200 | 501 |
| 317 | 20231030 | 135400 | 1537357015 | 3210 | 3210 | 3210 | 3210 | 2 |
| 318 | 20231030 | 135300 | 1537350595 | 3215 | 3215 | 3215 | 3210 | 6 |
| 319 | 20231030 | 135200 | 1537331315 | 3215 | 3205 | 3220 | 3200 | 3083 |
| 320 | 20231030 | 135100 | 1527433910 | 3210 | 3200 | 3210 | 3200 | 753 |
| 321 | 20231030 | 135000 | 1525020695 | 3195 | 3195 | 3205 | 3190 | 265 |
| 322 | 20231030 | 134900 | 1524173230 | 3205 | 3195 | 3205 | 3195 | 9 |
| 323 | 20231030 | 134800 | 1524144400 | 3190 | 3200 | 3205 | 3190 | 631 |
| 324 | 20231030 | 134700 | 1522125725 | 3210 | 3210 | 3210 | 3205 | 209 |
| 325 | 20231030 | 134600 | 1521455785 | 3215 | 3210 | 3215 | 3210 | 130 |
| 326 | 20231030 | 134500 | 1521037840 | 3215 | 3215 | 3215 | 3215 | 1 |
| 327 | 20231030 | 134400 | 1521034625 | 3220 | 3210 | 3220 | 3205 | 1117 |
| 328 | 20231030 | 134300 | 1517444980 | 3210 | 3205 | 3215 | 3205 | 1843 |
| 329 | 20231030 | 134200 | 1511538150 | 3205 | 3205 | 3205 | 3205 | 346 |
| 330 | 20231030 | 134100 | 1510429220 | 3190 | 3200 | 3205 | 3190 | 1123 |
| 331 | 20231030 | 134000 | 1506838615 | 3200 | 3200 | 3200 | 3200 | 57 |
| 332 | 20231030 | 133900 | 1506656215 | 3195 | 3195 | 3200 | 3190 | 175 |
| 333 | 20231030 | 133800 | 1506097925 | 3200 | 3200 | 3200 | 3190 | 909 |
| 334 | 20231030 | 133700 | 1503193805 | 3195 | 3205 | 3205 | 3195 | 57 |
| 335 | 20231030 | 133600 | 1503011630 | 3205 | 3205 | 3205 | 3195 | 1512 |
| 336 | 20231030 | 133500 | 1498178355 | 3205 | 3205 | 3205 | 3205 | 8 |
| 337 | 20231030 | 133400 | 1498152715 | 3200 | 3200 | 3200 | 3200 | 360 |
| 338 | 20231030 | 133300 | 1497000715 | 3200 | 3215 | 3215 | 3195 | 3974 |
| 339 | 20231030 | 133200 | 1484283435 | 3205 | 3210 | 3215 | 3200 | 16880 |
| 340 | 20231030 | 133100 | 1430173430 | 3225 | 3225 | 3225 | 3225 | 20 |
| 341 | 20231030 | 133000 | 1430108930 | 3225 | 3215 | 3225 | 3215 | 602 |
| 342 | 20231030 | 132900 | 1428170490 | 3225 | 3225 | 3225 | 3225 | 3 |
| 343 | 20231030 | 132800 | 1428160815 | 3225 | 3210 | 3225 | 3210 | 483 |
| 344 | 20231030 | 132700 | 1426606605 | 3225 | 3225 | 3225 | 3225 | 1 |
| 345 | 20231030 | 132600 | 1426603380 | 3225 | 3220 | 3225 | 3210 | 3163 |
| 346 | 20231030 | 132500 | 1416419090 | 3220 | 3215 | 3220 | 3215 | 10 |
| 347 | 20231030 | 132400 | 1416386935 | 3210 | 3215 | 3215 | 3210 | 776 |
| 348 | 20231030 | 132300 | 1413894925 | 3215 | 3215 | 3215 | 3215 | 10 |
| 349 | 20231030 | 132200 | 1413862775 | 3210 | 3215 | 3215 | 3210 | 928 |
| 350 | 20231030 | 132100 | 1410882255 | 3215 | 3215 | 3215 | 3215 | 1247 |
| 351 | 20231030 | 132000 | 1406873150 | 3220 | 3225 | 3225 | 3215 | 243 |
| 352 | 20231030 | 131900 | 1406090110 | 3230 | 3235 | 3235 | 3225 | 1388 |
| 353 | 20231030 | 131800 | 1401613120 | 3235 | 3225 | 3235 | 3225 | 132 |
| 354 | 20231030 | 131700 | 1401187350 | 3225 | 3220 | 3225 | 3220 | 561 |
| 355 | 20231030 | 131600 | 1399379625 | 3225 | 3225 | 3225 | 3225 | 47 |
| 356 | 20231030 | 131500 | 1399228050 | 3225 | 3225 | 3225 | 3225 | 202 |
| 357 | 20231030 | 131400 | 1398576600 | 3225 | 3225 | 3225 | 3225 | 11 |
| 358 | 20231030 | 131300 | 1398541125 | 3225 | 3225 | 3225 | 3225 | 1 |
| 359 | 20231030 | 131200 | 1398537900 | 3225 | 3225 | 3225 | 3225 | 132 |
| 360 | 20231030 | 131100 | 1398112200 | 3225 | 3225 | 3225 | 3225 | 2 |
| 361 | 20231030 | 131000 | 1398105750 | 3225 | 3225 | 3225 | 3225 | 1 |
| 362 | 20231030 | 130900 | 1398102525 | 3225 | 3220 | 3225 | 3220 | 538 |
| 363 | 20231030 | 130800 | 1396370145 | 3220 | 3215 | 3220 | 3215 | 53 |
| 364 | 20231030 | 130700 | 1396199735 | 3220 | 3215 | 3220 | 3215 | 21 |
| 365 | 20231030 | 130600 | 1396132160 | 3220 | 3220 | 3220 | 3220 | 203 |
| 366 | 20231030 | 130500 | 1395478500 | 3220 | 3220 | 3220 | 3220 | 455 |
| 367 | 20231030 | 130400 | 1394013400 | 3220 | 3215 | 3220 | 3215 | 355 |
| 368 | 20231030 | 130300 | 1392870350 | 3215 | 3210 | 3215 | 3210 | 1251 |
| 369 | 20231030 | 130200 | 1388853075 | 3210 | 3210 | 3210 | 3210 | 300 |
| 370 | 20231030 | 130100 | 1387890075 | 3210 | 3210 | 3210 | 3210 | 11 |
| 371 | 20231030 | 130000 | 1387854765 | 3205 | 3210 | 3210 | 3205 | 127 |
| 372 | 20231030 | 125900 | 1387447355 | 3210 | 3210 | 3210 | 3210 | 0 |
| 373 | 20231030 | 125800 | 1387447355 | 3210 | 3210 | 3210 | 3210 | 54 |
| 374 | 20231030 | 125700 | 1387274015 | 3210 | 3205 | 3210 | 3200 | 207 |
| 375 | 20231030 | 125600 | 1386610895 | 3210 | 3205 | 3210 | 3205 | 101 |
| 376 | 20231030 | 125500 | 1386287185 | 3210 | 3210 | 3210 | 3210 | 306 |
| 377 | 20231030 | 125400 | 1385304925 | 3210 | 3210 | 3210 | 3210 | 1603 |
| 378 | 20231030 | 125300 | 1380159295 | 3210 | 3210 | 3210 | 3200 | 3387 |
| 379 | 20231030 | 125200 | 1369302505 | 3220 | 3210 | 3220 | 3210 | 3 |
| 380 | 20231030 | 125100 | 1369292860 | 3220 | 3215 | 3225 | 3205 | 488 |
| 381 | 20231030 | 125000 | 1367727600 | 3225 | 3225 | 3225 | 3225 | 2 |
| 382 | 20231030 | 124900 | 1367721150 | 3230 | 3225 | 3230 | 3225 | 221 |
| 383 | 20231030 | 124800 | 1367007920 | 3235 | 3210 | 3235 | 3210 | 643 |
| 384 | 20231030 | 124700 | 1364943865 | 3235 | 3225 | 3235 | 3210 | 446 |
| 385 | 20231030 | 124600 | 1363506060 | 3225 | 3220 | 3225 | 3210 | 953 |
| 386 | 20231030 | 124500 | 1360445830 | 3220 | 3230 | 3235 | 3220 | 528 |
| 387 | 20231030 | 124400 | 1358744540 | 3225 | 3230 | 3235 | 3225 | 1070 |
| 388 | 20231030 | 124300 | 1355288565 | 3240 | 3240 | 3240 | 3240 | 1 |
| 389 | 20231030 | 124200 | 1355285325 | 3235 | 3240 | 3245 | 3235 | 1411 |
| 390 | 20231030 | 124100 | 1350720225 | 3245 | 3240 | 3245 | 3240 | 2604 |
| 391 | 20231030 | 124000 | 1342276150 | 3245 | 3245 | 3245 | 3235 | 318 |
| 392 | 20231030 | 123900 | 1341244280 | 3240 | 3245 | 3250 | 3240 | 5101 |
| 393 | 20231030 | 123800 | 1324705070 | 3245 | 3245 | 3245 | 3245 | 1756 |
| 394 | 20231030 | 123700 | 1319006850 | 3250 | 3240 | 3250 | 3240 | 3918 |
| 395 | 20231030 | 123600 | 1306303110 | 3240 | 3240 | 3240 | 3240 | 2 |
| 396 | 20231030 | 123500 | 1306296630 | 3240 | 3240 | 3240 | 3235 | 418 |
| 397 | 20231030 | 123400 | 1304944300 | 3240 | 3235 | 3240 | 3230 | 3262 |
| 398 | 20231030 | 123300 | 1294398025 | 3235 | 3230 | 3235 | 3230 | 936 |
| 399 | 20231030 | 123200 | 1291371565 | 3235 | 3230 | 3235 | 3230 | 1804 |
| 400 | 20231030 | 123100 | 1285544620 | 3230 | 3225 | 3235 | 3225 | 1184 |
| 401 | 20231030 | 123000 | 1281723065 | 3225 | 3225 | 3230 | 3225 | 251 |
| 402 | 20231030 | 122900 | 1280912840 | 3230 | 3230 | 3235 | 3230 | 111 |
| 403 | 20231030 | 122800 | 1280554260 | 3230 | 3225 | 3235 | 3225 | 4888 |
| 404 | 20231030 | 122700 | 1264766195 | 3225 | 3220 | 3225 | 3220 | 3064 |
| 405 | 20231030 | 122600 | 1254887345 | 3225 | 3215 | 3225 | 3210 | 1809 |
| 406 | 20231030 | 122500 | 1249066750 | 3210 | 3210 | 3210 | 3200 | 1406 |
| 407 | 20231030 | 122400 | 1244553590 | 3210 | 3210 | 3210 | 3210 | 1 |
| 408 | 20231030 | 122300 | 1244550380 | 3210 | 3200 | 3210 | 3200 | 6794 |
| 409 | 20231030 | 122200 | 1222809335 | 3200 | 3200 | 3200 | 3195 | 111 |
| 410 | 20231030 | 122100 | 1222454635 | 3200 | 3195 | 3200 | 3195 | 7 |
| 411 | 20231030 | 122000 | 1222432260 | 3195 | 3195 | 3195 | 3195 | 2 |
| 412 | 20231030 | 121900 | 1222425870 | 3200 | 3190 | 3200 | 3190 | 1239 |
| 413 | 20231030 | 121800 | 1218472795 | 3195 | 3200 | 3200 | 3195 | 67 |
| 414 | 20231030 | 121700 | 1218258630 | 3200 | 3200 | 3200 | 3200 | 1 |
| 415 | 20231030 | 121600 | 1218255430 | 3195 | 3195 | 3205 | 3195 | 1149 |
| 416 | 20231030 | 121500 | 1214584365 | 3210 | 3205 | 3210 | 3195 | 1085 |
| 417 | 20231030 | 121400 | 1211116520 | 3210 | 3200 | 3210 | 3200 | 15 |
| 418 | 20231030 | 121300 | 1211068430 | 3210 | 3210 | 3210 | 3210 | 0 |
| 419 | 20231030 | 121200 | 1211068430 | 3210 | 3200 | 3210 | 3195 | 505 |
| 420 | 20231030 | 121100 | 1209452965 | 3200 | 3195 | 3200 | 3195 | 51 |
| 421 | 20231030 | 121000 | 1209290015 | 3200 | 3195 | 3200 | 3195 | 139 |
| 422 | 20231030 | 120900 | 1208845505 | 3195 | 3200 | 3200 | 3195 | 806 |
| 423 | 20231030 | 120800 | 1206270275 | 3200 | 3200 | 3200 | 3200 | 2 |
| 424 | 20231030 | 120700 | 1206263875 | 3205 | 3200 | 3210 | 3195 | 179 |
| 425 | 20231030 | 120600 | 1205691425 | 3210 | 3215 | 3215 | 3200 | 6485 |
| 426 | 20231030 | 120500 | 1184910675 | 3210 | 3215 | 3215 | 3205 | 302 |
| 427 | 20231030 | 120400 | 1183940105 | 3215 | 3210 | 3215 | 3210 | 172 |
| 428 | 20231030 | 120300 | 1183387975 | 3210 | 3210 | 3210 | 3205 | 103 |
| 429 | 20231030 | 120200 | 1183057350 | 3210 | 3210 | 3210 | 3210 | 1 |
| 430 | 20231030 | 120100 | 1183054140 | 3210 | 3210 | 3210 | 3210 | 142 |
| 431 | 20231030 | 120000 | 1182598320 | 3215 | 3215 | 3215 | 3210 | 3 |
| 432 | 20231030 | 115900 | 1182588680 | 3215 | 3210 | 3215 | 3210 | 254 |
| 433 | 20231030 | 115800 | 1181773330 | 3210 | 3205 | 3210 | 3205 | 482 |
| 434 | 20231030 | 115700 | 1180227860 | 3210 | 3210 | 3210 | 3210 | 0 |
| 435 | 20231030 | 115600 | 1180227860 | 3210 | 3210 | 3210 | 3210 | 110 |
| 436 | 20231030 | 115500 | 1179874760 | 3210 | 3210 | 3210 | 3210 | 25 |
| 437 | 20231030 | 115400 | 1179794510 | 3210 | 3210 | 3210 | 3210 | 5 |
| 438 | 20231030 | 115300 | 1179778460 | 3210 | 3210 | 3210 | 3205 | 287 |
| 439 | 20231030 | 115200 | 1178857325 | 3205 | 3205 | 3210 | 3205 | 581 |
| 440 | 20231030 | 115100 | 1176994955 | 3205 | 3205 | 3205 | 3205 | 11 |
| 441 | 20231030 | 115000 | 1176959700 | 3205 | 3200 | 3210 | 3200 | 683 |
| 442 | 20231030 | 114900 | 1174774015 | 3205 | 3210 | 3210 | 3200 | 62 |
| 443 | 20231030 | 114800 | 1174575025 | 3210 | 3210 | 3210 | 3210 | 44 |
| 444 | 20231030 | 114700 | 1174433785 | 3215 | 3215 | 3215 | 3210 | 211 |
| 445 | 20231030 | 114600 | 1173756460 | 3215 | 3210 | 3215 | 3210 | 80 |
| 446 | 20231030 | 114500 | 1173499655 | 3210 | 3210 | 3215 | 3210 | 275 |
| 447 | 20231030 | 114400 | 1172616850 | 3200 | 3210 | 3215 | 3200 | 5062 |
| 448 | 20231030 | 114300 | 1156368760 | 3215 | 3215 | 3215 | 3215 | 140 |
| 449 | 20231030 | 114200 | 1155918660 | 3215 | 3215 | 3215 | 3210 | 186 |
| 450 | 20231030 | 114100 | 1155321540 | 3210 | 3215 | 3215 | 3210 | 144 |
| 451 | 20231030 | 114000 | 1154858590 | 3215 | 3205 | 3215 | 3205 | 5 |
| 452 | 20231030 | 113900 | 1154842535 | 3215 | 3215 | 3215 | 3210 | 3219 |
| 453 | 20231030 | 113800 | 1144509190 | 3215 | 3210 | 3215 | 3210 | 2 |
| 454 | 20231030 | 113700 | 1144502765 | 3215 | 3215 | 3215 | 3210 | 1037 |
| 455 | 20231030 | 113600 | 1141172195 | 3215 | 3210 | 3215 | 3210 | 1195 |
| 456 | 20231030 | 113500 | 1137336200 | 3215 | 3210 | 3215 | 3200 | 104 |
| 457 | 20231030 | 113400 | 1137003345 | 3200 | 3215 | 3215 | 3200 | 66 |
| 458 | 20231030 | 113300 | 1136791185 | 3215 | 3215 | 3215 | 3195 | 383 |
| 459 | 20231030 | 113200 | 1135564490 | 3215 | 3205 | 3215 | 3205 | 10925 |
| 460 | 20231030 | 113100 | 1100545165 | 3195 | 3195 | 3195 | 3195 | 112 |
| 461 | 20231030 | 113000 | 1100187325 | 3205 | 3200 | 3205 | 3200 | 278 |
| 462 | 20231030 | 112900 | 1099296340 | 3205 | 3200 | 3205 | 3200 | 19 |
| 463 | 20231030 | 112800 | 1099235535 | 3205 | 3205 | 3205 | 3200 | 298 |
| 464 | 20231030 | 112700 | 1098280455 | 3205 | 3190 | 3205 | 3190 | 133 |
| 465 | 20231030 | 112600 | 1097854990 | 3205 | 3195 | 3205 | 3190 | 4665 |
| 466 | 20231030 | 112500 | 1082946720 | 3195 | 3195 | 3195 | 3185 | 375 |
| 467 | 20231030 | 112400 | 1081750945 | 3195 | 3195 | 3195 | 3190 | 37 |
| 468 | 20231030 | 112300 | 1081632745 | 3195 | 3190 | 3195 | 3190 | 2624 |
| 469 | 20231030 | 112200 | 1073262115 | 3195 | 3195 | 3195 | 3185 | 631 |
| 470 | 20231030 | 112100 | 1071251015 | 3195 | 3195 | 3200 | 3190 | 4579 |
| 471 | 20231030 | 112000 | 1056621105 | 3200 | 3195 | 3200 | 3195 | 237 |
| 472 | 20231030 | 111900 | 1055863250 | 3200 | 3185 | 3200 | 3185 | 103 |
| 473 | 20231030 | 111800 | 1055534455 | 3195 | 3200 | 3200 | 3185 | 990 |
| 474 | 20231030 | 111700 | 1052376615 | 3200 | 3195 | 3200 | 3185 | 181 |
| 475 | 20231030 | 111600 | 1051798480 | 3195 | 3200 | 3205 | 3190 | 582 |
| 476 | 20231030 | 111500 | 1049941650 | 3205 | 3200 | 3205 | 3200 | 854 |
| 477 | 20231030 | 111400 | 1047208735 | 3200 | 3190 | 3205 | 3190 | 53 |
| 478 | 20231030 | 111300 | 1047039230 | 3205 | 3190 | 3215 | 3190 | 215 |
| 479 | 20231030 | 111200 | 1046350640 | 3215 | 3215 | 3215 | 3190 | 8972 |
| 480 | 20231030 | 111100 | 1017561205 | 3215 | 3215 | 3215 | 3215 | 136 |
| 481 | 20231030 | 111000 | 1017123965 | 3210 | 3225 | 3225 | 3210 | 1265 |
| 482 | 20231030 | 110900 | 1013060845 | 3225 | 3210 | 3225 | 3210 | 1736 |
| 483 | 20231030 | 110800 | 1007471130 | 3220 | 3215 | 3220 | 3210 | 2607 |
| 484 | 20231030 | 110700 | 999085675 | 3220 | 3220 | 3220 | 3220 | 757 |
| 485 | 20231030 | 110600 | 996648135 | 3220 | 3215 | 3220 | 3215 | 666 |
| 486 | 20231030 | 110500 | 994506365 | 3215 | 3215 | 3215 | 3215 | 333 |
| 487 | 20231030 | 110400 | 993435770 | 3215 | 3220 | 3220 | 3215 | 440 |
| 488 | 20231030 | 110300 | 992018975 | 3215 | 3195 | 3220 | 3190 | 4990 |
| 489 | 20231030 | 110200 | 976026240 | 3195 | 3195 | 3195 | 3190 | 24 |
| 490 | 20231030 | 110100 | 975949565 | 3195 | 3200 | 3200 | 3195 | 176 |
| 491 | 20231030 | 110000 | 975387185 | 3200 | 3200 | 3200 | 3195 | 72 |
| 492 | 20231030 | 105900 | 975156790 | 3200 | 3200 | 3200 | 3200 | 0 |
| 493 | 20231030 | 105800 | 975156790 | 3200 | 3205 | 3205 | 3200 | 212 |
| 494 | 20231030 | 105700 | 974478380 | 3200 | 3215 | 3220 | 3200 | 1178 |
| 495 | 20231030 | 105600 | 970698185 | 3215 | 3210 | 3215 | 3210 | 380 |
| 496 | 20231030 | 105500 | 969476865 | 3210 | 3210 | 3210 | 3210 | 406 |
| 497 | 20231030 | 105400 | 968173605 | 3210 | 3210 | 3210 | 3210 | 795 |
| 498 | 20231030 | 105300 | 965621655 | 3210 | 3205 | 3210 | 3205 | 1256 |
| 499 | 20231030 | 105200 | 961595160 | 3210 | 3205 | 3210 | 3205 | 744 |
| 500 | 20231030 | 105100 | 959210135 | 3205 | 3205 | 3205 | 3200 | 1776 |
| 501 | 20231030 | 105000 | 953526925 | 3205 | 3220 | 3220 | 3205 | 1235 |
| 502 | 20231030 | 104900 | 949560940 | 3215 | 3215 | 3215 | 3215 | 1444 |
| 503 | 20231030 | 104800 | 944918480 | 3215 | 3205 | 3215 | 3205 | 4971 |
| 504 | 20231030 | 104700 | 928960050 | 3210 | 3200 | 3210 | 3200 | 11557 |
| 505 | 20231030 | 104600 | 891950825 | 3200 | 3200 | 3200 | 3185 | 378 |
| 506 | 20231030 | 104500 | 890743805 | 3200 | 3185 | 3200 | 3175 | 8639 |
| 507 | 20231030 | 104400 | 863202610 | 3180 | 3180 | 3180 | 3175 | 1615 |
| 508 | 20231030 | 104300 | 858068695 | 3180 | 3180 | 3180 | 3175 | 41 |
| 509 | 20231030 | 104200 | 857938365 | 3180 | 3170 | 3180 | 3170 | 144 |
| 510 | 20231030 | 104100 | 857480855 | 3180 | 3180 | 3180 | 3180 | 61 |
| 511 | 20231030 | 104000 | 857286875 | 3185 | 3185 | 3190 | 3170 | 561 |
| 512 | 20231030 | 103900 | 855508425 | 3190 | 3190 | 3190 | 3175 | 4 |
| 513 | 20231030 | 103800 | 855495690 | 3190 | 3190 | 3195 | 3165 | 1394 |
| 514 | 20231030 | 103700 | 851081825 | 3195 | 3195 | 3195 | 3165 | 423 |
| 515 | 20231030 | 103600 | 849741210 | 3195 | 3195 | 3200 | 3155 | 5784 |
| 516 | 20231030 | 103500 | 831375070 | 3200 | 3190 | 3200 | 3190 | 732 |
| 517 | 20231030 | 103400 | 829037225 | 3190 | 3185 | 3190 | 3180 | 1481 |
| 518 | 20231030 | 103300 | 824315990 | 3185 | 3180 | 3185 | 3180 | 42 |
| 519 | 20231030 | 103200 | 824182425 | 3180 | 3175 | 3180 | 3175 | 946 |
| 520 | 20231030 | 103100 | 821177615 | 3175 | 3170 | 3175 | 3170 | 532 |
| 521 | 20231030 | 103000 | 819491165 | 3170 | 3165 | 3170 | 3165 | 22 |
| 522 | 20231030 | 102900 | 819421530 | 3150 | 3160 | 3170 | 3150 | 7930 |
| 523 | 20231030 | 102800 | 794434180 | 3170 | 3160 | 3170 | 3160 | 411 |
| 524 | 20231030 | 102700 | 793135410 | 3160 | 3165 | 3170 | 3160 | 1400 |
| 525 | 20231030 | 102600 | 788710995 | 3165 | 3175 | 3175 | 3165 | 1762 |
| 526 | 20231030 | 102500 | 783130615 | 3180 | 3170 | 3180 | 3170 | 447 |
| 527 | 20231030 | 102400 | 781712080 | 3170 | 3170 | 3170 | 3170 | 2318 |
| 528 | 20231030 | 102300 | 774364020 | 3180 | 3180 | 3180 | 3180 | 1 |
| 529 | 20231030 | 102200 | 774360840 | 3180 | 3180 | 3180 | 3165 | 1013 |
| 530 | 20231030 | 102100 | 771152485 | 3175 | 3175 | 3175 | 3175 | 541 |
| 531 | 20231030 | 102000 | 769434810 | 3180 | 3180 | 3180 | 3180 | 24 |
| 532 | 20231030 | 101900 | 769358490 | 3180 | 3180 | 3185 | 3180 | 567 |
| 533 | 20231030 | 101800 | 767555255 | 3185 | 3190 | 3190 | 3185 | 17 |
| 534 | 20231030 | 101700 | 767501090 | 3185 | 3175 | 3190 | 3175 | 2006 |
| 535 | 20231030 | 101600 | 761131970 | 3160 | 3190 | 3190 | 3160 | 1876 |
| 536 | 20231030 | 101500 | 755179065 | 3195 | 3185 | 3195 | 3185 | 3 |
| 537 | 20231030 | 101400 | 755169495 | 3180 | 3180 | 3190 | 3180 | 5345 |
| 538 | 20231030 | 101300 | 738172385 | 3180 | 3190 | 3190 | 3180 | 11 |
| 539 | 20231030 | 101200 | 738137395 | 3190 | 3195 | 3200 | 3190 | 372 |
| 540 | 20231030 | 101100 | 736950670 | 3190 | 3190 | 3190 | 3190 | 22 |
| 541 | 20231030 | 101000 | 736880490 | 3185 | 3190 | 3190 | 3165 | 604 |
| 542 | 20231030 | 100900 | 734963395 | 3190 | 3195 | 3195 | 3180 | 3491 |
| 543 | 20231030 | 100800 | 723812030 | 3200 | 3200 | 3200 | 3200 | 508 |
| 544 | 20231030 | 100700 | 722186430 | 3200 | 3200 | 3205 | 3200 | 1184 |
| 545 | 20231030 | 100600 | 718397500 | 3200 | 3195 | 3200 | 3195 | 923 |
| 546 | 20231030 | 100500 | 715445465 | 3195 | 3205 | 3205 | 3185 | 658 |
| 547 | 20231030 | 100400 | 713349555 | 3185 | 3205 | 3205 | 3180 | 4527 |
| 548 | 20231030 | 100300 | 698930140 | 3205 | 3175 | 3205 | 3175 | 4367 |
| 549 | 20231030 | 100200 | 685001585 | 3175 | 3180 | 3180 | 3165 | 3535 |
| 550 | 20231030 | 100100 | 673792465 | 3175 | 3185 | 3185 | 3175 | 579 |
| 551 | 20231030 | 100000 | 671953815 | 3185 | 3180 | 3185 | 3180 | 427 |
| 552 | 20231030 | 095900 | 670595935 | 3170 | 3180 | 3180 | 3170 | 491 |
| 553 | 20231030 | 095800 | 669034565 | 3180 | 3185 | 3185 | 3175 | 515 |
| 554 | 20231030 | 095700 | 667398315 | 3185 | 3185 | 3185 | 3185 | 795 |
| 555 | 20231030 | 095600 | 664866240 | 3185 | 3165 | 3185 | 3160 | 6629 |
| 556 | 20231030 | 095500 | 643859530 | 3165 | 3165 | 3165 | 3165 | 1639 |
| 557 | 20231030 | 095400 | 638672095 | 3165 | 3165 | 3165 | 3160 | 158 |
| 558 | 20231030 | 095300 | 638172030 | 3165 | 3160 | 3165 | 3160 | 98 |
| 559 | 20231030 | 095200 | 637862310 | 3160 | 3175 | 3175 | 3160 | 1365 |
| 560 | 20231030 | 095100 | 633542355 | 3175 | 3175 | 3175 | 3170 | 1695 |
| 561 | 20231030 | 095000 | 628160780 | 3175 | 3165 | 3175 | 3165 | 661 |
| 562 | 20231030 | 094900 | 626068365 | 3170 | 3135 | 3170 | 3135 | 1338 |
| 563 | 20231030 | 094800 | 621866575 | 3155 | 3125 | 3155 | 3125 | 7514 |
| 564 | 20231030 | 094700 | 598334975 | 3125 | 3150 | 3150 | 3120 | 18553 |
| 565 | 20231030 | 094600 | 540215345 | 3160 | 3150 | 3160 | 3150 | 4282 |
| 566 | 20231030 | 094500 | 526726925 | 3150 | 3160 | 3160 | 3140 | 10395 |
| 567 | 20231030 | 094400 | 494067690 | 3160 | 3145 | 3160 | 3145 | 2123 |
| 568 | 20231030 | 094300 | 487390325 | 3150 | 3170 | 3175 | 3150 | 14261 |
| 569 | 20231030 | 094200 | 442425550 | 3175 | 3175 | 3175 | 3170 | 453 |
| 570 | 20231030 | 094100 | 440988460 | 3170 | 3190 | 3190 | 3170 | 6969 |
| 571 | 20231030 | 094000 | 418810475 | 3190 | 3195 | 3195 | 3190 | 5370 |
| 572 | 20231030 | 093900 | 401654825 | 3205 | 3195 | 3205 | 3195 | 4011 |
| 573 | 20231030 | 093800 | 388839570 | 3195 | 3200 | 3205 | 3195 | 1353 |
| 574 | 20231030 | 093700 | 384514275 | 3200 | 3205 | 3205 | 3195 | 157 |
| 575 | 20231030 | 093600 | 384011940 | 3205 | 3200 | 3205 | 3195 | 1604 |
| 576 | 20231030 | 093500 | 378879380 | 3210 | 3215 | 3215 | 3200 | 1712 |
| 577 | 20231030 | 093400 | 373391810 | 3215 | 3210 | 3215 | 3210 | 1040 |
| 578 | 20231030 | 093300 | 370052035 | 3210 | 3210 | 3210 | 3195 | 79 |
| 579 | 20231030 | 093200 | 369798830 | 3205 | 3185 | 3205 | 3185 | 1663 |
| 580 | 20231030 | 093100 | 364477260 | 3185 | 3205 | 3205 | 3185 | 274 |
| 581 | 20231030 | 093000 | 363604460 | 3185 | 3195 | 3225 | 3180 | 1965 |
| 582 | 20231030 | 092900 | 357308125 | 3195 | 3195 | 3195 | 3195 | 34 |
| 583 | 20231030 | 092800 | 357199495 | 3180 | 3180 | 3195 | 3180 | 1699 |
| 584 | 20231030 | 092700 | 351795830 | 3195 | 3180 | 3195 | 3180 | 1341 |
| 585 | 20231030 | 092600 | 347531320 | 3180 | 3190 | 3210 | 3180 | 3634 |
| 586 | 20231030 | 092500 | 335917020 | 3195 | 3200 | 3200 | 3185 | 2545 |
| 587 | 20231030 | 092400 | 327785840 | 3200 | 3205 | 3210 | 3190 | 2040 |
| 588 | 20231030 | 092300 | 321258735 | 3200 | 3200 | 3205 | 3200 | 2361 |
| 589 | 20231030 | 092200 | 313703530 | 3200 | 3200 | 3200 | 3200 | 435 |
| 590 | 20231030 | 092100 | 312311530 | 3190 | 3195 | 3200 | 3190 | 2263 |
| 591 | 20231030 | 092000 | 305075215 | 3190 | 3180 | 3190 | 3180 | 1219 |
| 592 | 20231030 | 091900 | 301188715 | 3175 | 3190 | 3195 | 3175 | 3961 |
| 593 | 20231030 | 091800 | 288604945 | 3190 | 3185 | 3190 | 3180 | 1782 |
| 594 | 20231030 | 091700 | 282928900 | 3185 | 3180 | 3185 | 3170 | 3921 |
| 595 | 20231030 | 091600 | 270461820 | 3180 | 3150 | 3180 | 3150 | 5346 |
| 596 | 20231030 | 091500 | 253563445 | 3150 | 3145 | 3160 | 3145 | 1514 |
| 597 | 20231030 | 091400 | 248794045 | 3160 | 3155 | 3160 | 3135 | 3262 |
| 598 | 20231030 | 091300 | 238514250 | 3155 | 3130 | 3155 | 3130 | 2485 |
| 599 | 20231030 | 091200 | 230715270 | 3130 | 3130 | 3130 | 3120 | 2879 |
| 600 | 20231030 | 091100 | 221713895 | 3135 | 3145 | 3155 | 3130 | 3036 |
| 601 | 20231030 | 091000 | 212187805 | 3145 | 3160 | 3170 | 3145 | 2956 |
| 602 | 20231030 | 090900 | 202876655 | 3160 | 3170 | 3170 | 3130 | 23012 |
| 603 | 20231030 | 090800 | 130483065 | 3170 | 3170 | 3170 | 3170 | 1059 |
| 604 | 20231030 | 090700 | 127126035 | 3170 | 3190 | 3195 | 3170 | 1307 |
| 605 | 20231030 | 090600 | 122972680 | 3160 | 3190 | 3190 | 3160 | 3548 |
| 606 | 20231030 | 090500 | 111724130 | 3180 | 3200 | 3200 | 3170 | 3174 |
| 607 | 20231030 | 090400 | 101629865 | 3200 | 3190 | 3200 | 3180 | 3981 |
| 608 | 20231030 | 090300 | 88949415 | 3190 | 3215 | 3215 | 3190 | 2743 |
| 609 | 20231030 | 090200 | 80134870 | 3215 | 3205 | 3225 | 3200 | 1517 |
| 610 | 20231030 | 090100 | 75265670 | 3205 | 3180 | 3205 | 3170 | 9080 |
| 611 | 20231030 | 090000 | 46311140 | 3185 | 3140 | 3195 | 3140 | 12903 |