30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 191900 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 7880 |
| 3 | 20231025 | 191800 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 4 | 20231025 | 191700 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 5 | 20231025 | 191600 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 6 | 20231025 | 191500 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 7 | 20231025 | 191400 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 8 | 20231025 | 191300 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 9 | 20231025 | 191200 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 10 | 20231025 | 191100 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 11 | 20231025 | 191000 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 12 | 20231025 | 190900 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 13 | 20231025 | 190800 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 14 | 20231025 | 190700 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 15 | 20231025 | 190600 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 16 | 20231025 | 190500 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 17 | 20231025 | 190400 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 18 | 20231025 | 190300 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 19 | 20231025 | 190200 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 20 | 20231025 | 190100 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 21 | 20231025 | 190000 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 22 | 20231025 | 185900 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 23 | 20231025 | 185800 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 24 | 20231025 | 185700 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 25 | 20231025 | 185600 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 26 | 20231025 | 185500 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 27 | 20231025 | 185400 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 28 | 20231025 | 185300 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 29 | 20231025 | 185200 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 30 | 20231025 | 185100 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 31 | 20231025 | 185000 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 32 | 20231025 | 184900 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 7880 |
| 33 | 20231025 | 184800 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 34 | 20231025 | 184700 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 35 | 20231025 | 184600 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 36 | 20231025 | 184500 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 37 | 20231025 | 184400 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 38 | 20231025 | 184300 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 39 | 20231025 | 184200 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 40 | 20231025 | 184100 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 41 | 20231025 | 184000 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 42 | 20231025 | 183900 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 43 | 20231025 | 183800 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 44 | 20231025 | 183700 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 45 | 20231025 | 183600 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 46 | 20231025 | 183500 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 47 | 20231025 | 183400 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 48 | 20231025 | 183300 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 49 | 20231025 | 183200 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 50 | 20231025 | 183100 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 51 | 20231025 | 183000 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 52 | 20231025 | 182900 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 53 | 20231025 | 182800 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 54 | 20231025 | 182700 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 55 | 20231025 | 182600 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 56 | 20231025 | 182500 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 57 | 20231025 | 182400 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 58 | 20231025 | 182300 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 59 | 20231025 | 182200 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 60 | 20231025 | 182100 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 61 | 20231025 | 182000 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 62 | 20231025 | 181900 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 7880 |
| 63 | 20231025 | 181800 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 64 | 20231025 | 181700 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 65 | 20231025 | 181600 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 66 | 20231025 | 181500 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 67 | 20231025 | 181400 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 68 | 20231025 | 181300 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 69 | 20231025 | 181200 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 70 | 20231025 | 181100 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 71 | 20231025 | 181000 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 72 | 20231025 | 180900 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 73 | 20231025 | 180800 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 74 | 20231025 | 180700 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 75 | 20231025 | 180600 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 76 | 20231025 | 180500 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 77 | 20231025 | 180400 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 78 | 20231025 | 180300 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 79 | 20231025 | 180200 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 80 | 20231025 | 180100 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 81 | 20231025 | 180000 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 82 | 20231025 | 175900 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 83 | 20231025 | 175800 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 84 | 20231025 | 175700 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 85 | 20231025 | 175600 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 86 | 20231025 | 175500 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 87 | 20231025 | 175400 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 88 | 20231025 | 175300 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 89 | 20231025 | 175200 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 90 | 20231025 | 175100 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 91 | 20231025 | 175000 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 92 | 20231025 | 174900 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 7880 |
| 93 | 20231025 | 174800 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 94 | 20231025 | 174700 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 95 | 20231025 | 174600 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 96 | 20231025 | 174500 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 97 | 20231025 | 174400 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 98 | 20231025 | 174300 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 99 | 20231025 | 174200 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 100 | 20231025 | 174100 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 101 | 20231025 | 174000 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 102 | 20231025 | 173900 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 103 | 20231025 | 173800 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 104 | 20231025 | 173700 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 105 | 20231025 | 173600 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 106 | 20231025 | 173500 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 107 | 20231025 | 173400 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 108 | 20231025 | 173300 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 109 | 20231025 | 173200 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 110 | 20231025 | 173100 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 111 | 20231025 | 173000 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 112 | 20231025 | 172900 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 113 | 20231025 | 172800 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 114 | 20231025 | 172700 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 115 | 20231025 | 172600 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 116 | 20231025 | 172500 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 117 | 20231025 | 172400 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 118 | 20231025 | 172300 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 119 | 20231025 | 172200 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 120 | 20231025 | 172100 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 121 | 20231025 | 172000 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 122 | 20231025 | 171900 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 7880 |
| 123 | 20231025 | 171800 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 124 | 20231025 | 171700 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 125 | 20231025 | 171600 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 126 | 20231025 | 171500 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 127 | 20231025 | 171400 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 128 | 20231025 | 171300 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 129 | 20231025 | 171200 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 130 | 20231025 | 171100 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 131 | 20231025 | 171000 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 132 | 20231025 | 170900 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 133 | 20231025 | 170800 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 134 | 20231025 | 170700 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 135 | 20231025 | 170600 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 136 | 20231025 | 170500 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 137 | 20231025 | 170400 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 138 | 20231025 | 170300 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 139 | 20231025 | 170200 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 140 | 20231025 | 170100 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 141 | 20231025 | 170000 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 142 | 20231025 | 165900 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 143 | 20231025 | 165800 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 144 | 20231025 | 165700 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 145 | 20231025 | 165600 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 146 | 20231025 | 165500 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 147 | 20231025 | 165400 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 148 | 20231025 | 165300 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 149 | 20231025 | 165200 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 150 | 20231025 | 165100 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 151 | 20231025 | 165000 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 152 | 20231025 | 164900 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 7880 |
| 153 | 20231025 | 164800 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 154 | 20231025 | 164700 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 155 | 20231025 | 164600 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 156 | 20231025 | 164500 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 157 | 20231025 | 164400 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 158 | 20231025 | 164300 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 159 | 20231025 | 164200 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 160 | 20231025 | 164100 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 161 | 20231025 | 164000 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 162 | 20231025 | 163900 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 163 | 20231025 | 163800 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 164 | 20231025 | 163700 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 165 | 20231025 | 163600 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 166 | 20231025 | 163500 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 167 | 20231025 | 163400 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 168 | 20231025 | 163300 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 169 | 20231025 | 163200 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 170 | 20231025 | 163100 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 171 | 20231025 | 163000 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 172 | 20231025 | 162900 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 173 | 20231025 | 162800 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 174 | 20231025 | 162700 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 175 | 20231025 | 162600 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 176 | 20231025 | 162500 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 177 | 20231025 | 162400 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 178 | 20231025 | 162300 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 179 | 20231025 | 162200 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 180 | 20231025 | 162100 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 181 | 20231025 | 162000 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 182 | 20231025 | 161900 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 7880 |
| 183 | 20231025 | 161800 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 184 | 20231025 | 161700 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 185 | 20231025 | 161600 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 186 | 20231025 | 161500 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 187 | 20231025 | 161400 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 188 | 20231025 | 161300 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 189 | 20231025 | 161200 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 190 | 20231025 | 161100 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 191 | 20231025 | 161000 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 192 | 20231025 | 160900 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 193 | 20231025 | 160800 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 194 | 20231025 | 160700 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 195 | 20231025 | 160600 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 196 | 20231025 | 160500 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 197 | 20231025 | 160400 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 198 | 20231025 | 160300 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 199 | 20231025 | 160200 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 200 | 20231025 | 160100 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 201 | 20231025 | 160000 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 202 | 20231025 | 155900 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 203 | 20231025 | 155800 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 204 | 20231025 | 155700 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 205 | 20231025 | 155600 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 206 | 20231025 | 155500 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 207 | 20231025 | 155400 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 208 | 20231025 | 155300 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 209 | 20231025 | 155200 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 210 | 20231025 | 155100 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 211 | 20231025 | 155000 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 212 | 20231025 | 154900 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 7880 |
| 213 | 20231025 | 154800 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 214 | 20231025 | 154700 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 215 | 20231025 | 154600 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 216 | 20231025 | 154500 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 217 | 20231025 | 154400 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 218 | 20231025 | 154300 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 219 | 20231025 | 154200 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 220 | 20231025 | 154100 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 221 | 20231025 | 154000 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 222 | 20231025 | 153900 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 223 | 20231025 | 153800 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 224 | 20231025 | 153700 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 225 | 20231025 | 153600 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 226 | 20231025 | 153500 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 227 | 20231025 | 153400 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 228 | 20231025 | 153300 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 229 | 20231025 | 153200 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 230 | 20231025 | 153100 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 0 |
| 231 | 20231025 | 153000 | 2145624100 | 3180 | 3180 | 3180 | 3180 | 7880 |
| 232 | 20231025 | 152900 | 2120565700 | 3190 | 3190 | 3190 | 3190 | 0 |
| 233 | 20231025 | 152800 | 2120565700 | 3190 | 3190 | 3190 | 3190 | 0 |
| 234 | 20231025 | 152700 | 2120565700 | 3190 | 3190 | 3190 | 3190 | 0 |
| 235 | 20231025 | 152600 | 2120565700 | 3190 | 3190 | 3190 | 3190 | 0 |
| 236 | 20231025 | 152500 | 2120565700 | 3190 | 3190 | 3190 | 3190 | 0 |
| 237 | 20231025 | 152400 | 2120565700 | 3190 | 3190 | 3190 | 3190 | 0 |
| 238 | 20231025 | 152300 | 2120565700 | 3190 | 3190 | 3190 | 3190 | 0 |
| 239 | 20231025 | 152200 | 2120565700 | 3190 | 3190 | 3190 | 3190 | 0 |
| 240 | 20231025 | 152100 | 2120565700 | 3190 | 3190 | 3190 | 3190 | 0 |
| 241 | 20231025 | 152000 | 2120565700 | 3190 | 3190 | 3190 | 3190 | 0 |
| 242 | 20231025 | 151900 | 2120565700 | 3190 | 3185 | 3195 | 3185 | 2068 |
| 243 | 20231025 | 151800 | 2113959960 | 3190 | 3190 | 3190 | 3190 | 316 |
| 244 | 20231025 | 151700 | 2112951920 | 3185 | 3190 | 3190 | 3185 | 1397 |
| 245 | 20231025 | 151600 | 2108500635 | 3190 | 3190 | 3190 | 3190 | 6409 |
| 246 | 20231025 | 151500 | 2088055925 | 3190 | 3185 | 3190 | 3185 | 1745 |
| 247 | 20231025 | 151400 | 2082497150 | 3185 | 3190 | 3190 | 3185 | 41 |
| 248 | 20231025 | 151300 | 2082366365 | 3190 | 3185 | 3190 | 3185 | 426 |
| 249 | 20231025 | 151200 | 2081009500 | 3185 | 3185 | 3185 | 3185 | 0 |
| 250 | 20231025 | 151100 | 2081009500 | 3185 | 3185 | 3185 | 3185 | 319 |
| 251 | 20231025 | 151000 | 2079993485 | 3185 | 3190 | 3190 | 3185 | 2581 |
| 252 | 20231025 | 150900 | 2071772915 | 3190 | 3190 | 3190 | 3190 | 0 |
| 253 | 20231025 | 150800 | 2071772915 | 3190 | 3190 | 3190 | 3190 | 41 |
| 254 | 20231025 | 150700 | 2071642125 | 3190 | 3185 | 3190 | 3185 | 158 |
| 255 | 20231025 | 150600 | 2071138855 | 3190 | 3190 | 3190 | 3190 | 2 |
| 256 | 20231025 | 150500 | 2071132475 | 3185 | 3185 | 3185 | 3185 | 0 |
| 257 | 20231025 | 150400 | 2071132475 | 3185 | 3190 | 3190 | 3185 | 36 |
| 258 | 20231025 | 150300 | 2071017785 | 3185 | 3185 | 3185 | 3185 | 0 |
| 259 | 20231025 | 150200 | 2071017785 | 3185 | 3185 | 3185 | 3185 | 0 |
| 260 | 20231025 | 150100 | 2071017785 | 3185 | 3185 | 3185 | 3185 | 256 |
| 261 | 20231025 | 150000 | 2070202425 | 3190 | 3185 | 3190 | 3185 | 2 |
| 262 | 20231025 | 145900 | 2070196050 | 3190 | 3185 | 3190 | 3185 | 1620 |
| 263 | 20231025 | 145800 | 2065033750 | 3190 | 3185 | 3190 | 3180 | 618 |
| 264 | 20231025 | 145700 | 2063066910 | 3185 | 3185 | 3190 | 3185 | 711 |
| 265 | 20231025 | 145600 | 2060802370 | 3185 | 3190 | 3190 | 3185 | 3991 |
| 266 | 20231025 | 145500 | 2048090780 | 3190 | 3190 | 3190 | 3190 | 0 |
| 267 | 20231025 | 145400 | 2048090780 | 3190 | 3190 | 3190 | 3190 | 1285 |
| 268 | 20231025 | 145300 | 2043991630 | 3190 | 3190 | 3190 | 3190 | 0 |
| 269 | 20231025 | 145200 | 2043991630 | 3190 | 3185 | 3190 | 3185 | 610 |
| 270 | 20231025 | 145100 | 2042045775 | 3185 | 3185 | 3190 | 3185 | 1182 |
| 271 | 20231025 | 145000 | 2038280950 | 3185 | 3190 | 3190 | 3185 | 57 |
| 272 | 20231025 | 144900 | 2038099390 | 3190 | 3185 | 3190 | 3185 | 3346 |
| 273 | 20231025 | 144800 | 2027441650 | 3185 | 3185 | 3185 | 3185 | 1 |
| 274 | 20231025 | 144700 | 2027438465 | 3190 | 3185 | 3190 | 3185 | 779 |
| 275 | 20231025 | 144600 | 2024955850 | 3185 | 3190 | 3190 | 3185 | 1600 |
| 276 | 20231025 | 144500 | 2019858350 | 3190 | 3190 | 3190 | 3190 | 250 |
| 277 | 20231025 | 144400 | 2019060850 | 3185 | 3185 | 3185 | 3185 | 530 |
| 278 | 20231025 | 144300 | 2017372800 | 3185 | 3185 | 3185 | 3185 | 0 |
| 279 | 20231025 | 144200 | 2017372800 | 3185 | 3190 | 3190 | 3185 | 2700 |
| 280 | 20231025 | 144100 | 2008759805 | 3190 | 3190 | 3190 | 3190 | 281 |
| 281 | 20231025 | 144000 | 2007863415 | 3185 | 3190 | 3190 | 3185 | 520 |
| 282 | 20231025 | 143900 | 2006206125 | 3190 | 3195 | 3195 | 3190 | 1529 |
| 283 | 20231025 | 143800 | 2001328160 | 3195 | 3195 | 3195 | 3195 | 15 |
| 284 | 20231025 | 143700 | 2001280235 | 3190 | 3190 | 3190 | 3190 | 210 |
| 285 | 20231025 | 143600 | 2000610335 | 3190 | 3190 | 3190 | 3190 | 213 |
| 286 | 20231025 | 143500 | 1999930865 | 3190 | 3190 | 3190 | 3190 | 1248 |
| 287 | 20231025 | 143400 | 1995949745 | 3190 | 3185 | 3190 | 3185 | 116 |
| 288 | 20231025 | 143300 | 1995580205 | 3185 | 3190 | 3190 | 3185 | 101 |
| 289 | 20231025 | 143200 | 1995258020 | 3190 | 3185 | 3195 | 3185 | 3292 |
| 290 | 20231025 | 143100 | 1984756445 | 3190 | 3190 | 3200 | 3190 | 4186 |
| 291 | 20231025 | 143000 | 1971387555 | 3195 | 3195 | 3195 | 3195 | 1 |
| 292 | 20231025 | 142900 | 1971384360 | 3195 | 3195 | 3195 | 3195 | 327 |
| 293 | 20231025 | 142800 | 1970339595 | 3195 | 3200 | 3200 | 3195 | 966 |
| 294 | 20231025 | 142700 | 1967252130 | 3195 | 3195 | 3195 | 3195 | 63 |
| 295 | 20231025 | 142600 | 1967050845 | 3195 | 3195 | 3200 | 3195 | 1588 |
| 296 | 20231025 | 142500 | 1961972605 | 3195 | 3200 | 3200 | 3195 | 6403 |
| 297 | 20231025 | 142400 | 1941483275 | 3200 | 3195 | 3200 | 3195 | 1020 |
| 298 | 20231025 | 142300 | 1938219775 | 3195 | 3195 | 3200 | 3195 | 2141 |
| 299 | 20231025 | 142200 | 1931371800 | 3195 | 3195 | 3195 | 3195 | 193 |
| 300 | 20231025 | 142100 | 1930755165 | 3195 | 3195 | 3195 | 3195 | 94 |
| 301 | 20231025 | 142000 | 1930454835 | 3195 | 3195 | 3205 | 3195 | 4459 |
| 302 | 20231025 | 141900 | 1916186550 | 3195 | 3195 | 3200 | 3190 | 11780 |
| 303 | 20231025 | 141800 | 1878539575 | 3195 | 3195 | 3195 | 3195 | 10 |
| 304 | 20231025 | 141700 | 1878507625 | 3190 | 3190 | 3190 | 3190 | 9 |
| 305 | 20231025 | 141600 | 1878478915 | 3190 | 3190 | 3190 | 3190 | 4992 |
| 306 | 20231025 | 141500 | 1862554435 | 3190 | 3180 | 3190 | 3175 | 2692 |
| 307 | 20231025 | 141400 | 1853986005 | 3175 | 3170 | 3175 | 3170 | 4048 |
| 308 | 20231025 | 141300 | 1841146470 | 3170 | 3170 | 3170 | 3170 | 50 |
| 309 | 20231025 | 141200 | 1840987970 | 3165 | 3165 | 3165 | 3165 | 1080 |
| 310 | 20231025 | 141100 | 1837569770 | 3170 | 3170 | 3170 | 3170 | 1473 |
| 311 | 20231025 | 141000 | 1832900360 | 3170 | 3165 | 3170 | 3165 | 1724 |
| 312 | 20231025 | 140900 | 1827439930 | 3165 | 3165 | 3165 | 3165 | 1270 |
| 313 | 20231025 | 140800 | 1823420380 | 3165 | 3170 | 3170 | 3165 | 3390 |
| 314 | 20231025 | 140700 | 1812688385 | 3170 | 3165 | 3170 | 3165 | 1988 |
| 315 | 20231025 | 140600 | 1806386925 | 3165 | 3165 | 3165 | 3165 | 1000 |
| 316 | 20231025 | 140500 | 1803221925 | 3170 | 3170 | 3170 | 3170 | 112 |
| 317 | 20231025 | 140400 | 1802866885 | 3170 | 3175 | 3175 | 3170 | 60 |
| 318 | 20231025 | 140300 | 1802676435 | 3175 | 3170 | 3175 | 3170 | 3104 |
| 319 | 20231025 | 140200 | 1792822560 | 3175 | 3175 | 3175 | 3175 | 0 |
| 320 | 20231025 | 140100 | 1792822560 | 3175 | 3175 | 3175 | 3175 | 0 |
| 321 | 20231025 | 140000 | 1792822560 | 3175 | 3175 | 3175 | 3175 | 91 |
| 322 | 20231025 | 135900 | 1792533635 | 3175 | 3175 | 3175 | 3175 | 15 |
| 323 | 20231025 | 135800 | 1792486010 | 3175 | 3175 | 3175 | 3175 | 20 |
| 324 | 20231025 | 135700 | 1792422510 | 3180 | 3180 | 3180 | 3180 | 60 |
| 325 | 20231025 | 135600 | 1792231710 | 3180 | 3180 | 3180 | 3180 | 3 |
| 326 | 20231025 | 135500 | 1792222170 | 3170 | 3170 | 3170 | 3170 | 0 |
| 327 | 20231025 | 135400 | 1792222170 | 3170 | 3170 | 3170 | 3170 | 0 |
| 328 | 20231025 | 135300 | 1792222170 | 3170 | 3170 | 3170 | 3170 | 0 |
| 329 | 20231025 | 135200 | 1792222170 | 3170 | 3170 | 3170 | 3170 | 1399 |
| 330 | 20231025 | 135100 | 1787787340 | 3170 | 3170 | 3170 | 3170 | 13 |
| 331 | 20231025 | 135000 | 1787746130 | 3165 | 3165 | 3165 | 3165 | 190 |
| 332 | 20231025 | 134900 | 1787144780 | 3160 | 3170 | 3170 | 3160 | 115 |
| 333 | 20231025 | 134800 | 1786781230 | 3170 | 3170 | 3170 | 3170 | 50 |
| 334 | 20231025 | 134700 | 1786622730 | 3165 | 3165 | 3165 | 3165 | 3585 |
| 335 | 20231025 | 134600 | 1775276205 | 3165 | 3165 | 3165 | 3165 | 0 |
| 336 | 20231025 | 134500 | 1775276205 | 3165 | 3165 | 3165 | 3165 | 40 |
| 337 | 20231025 | 134400 | 1775149605 | 3155 | 3155 | 3155 | 3155 | 0 |
| 338 | 20231025 | 134300 | 1775149605 | 3155 | 3160 | 3160 | 3155 | 500 |
| 339 | 20231025 | 134200 | 1773571560 | 3165 | 3165 | 3165 | 3165 | 5 |
| 340 | 20231025 | 134100 | 1773555735 | 3160 | 3160 | 3160 | 3160 | 72 |
| 341 | 20231025 | 134000 | 1773328215 | 3160 | 3160 | 3160 | 3160 | 0 |
| 342 | 20231025 | 133900 | 1773328215 | 3160 | 3160 | 3160 | 3160 | 50 |
| 343 | 20231025 | 133800 | 1773170215 | 3160 | 3160 | 3160 | 3160 | 22 |
| 344 | 20231025 | 133700 | 1773100695 | 3160 | 3165 | 3165 | 3160 | 1740 |
| 345 | 20231025 | 133600 | 1767594045 | 3170 | 3170 | 3170 | 3170 | 1 |
| 346 | 20231025 | 133500 | 1767590875 | 3170 | 3170 | 3170 | 3165 | 91 |
| 347 | 20231025 | 133400 | 1767302790 | 3165 | 3165 | 3165 | 3165 | 50 |
| 348 | 20231025 | 133300 | 1767144540 | 3170 | 3170 | 3170 | 3170 | 72 |
| 349 | 20231025 | 133200 | 1766916300 | 3170 | 3160 | 3170 | 3160 | 216 |
| 350 | 20231025 | 133100 | 1766232080 | 3165 | 3160 | 3165 | 3160 | 2949 |
| 351 | 20231025 | 133000 | 1756903495 | 3160 | 3160 | 3160 | 3160 | 772 |
| 352 | 20231025 | 132900 | 1754463975 | 3160 | 3160 | 3160 | 3160 | 0 |
| 353 | 20231025 | 132800 | 1754463975 | 3160 | 3160 | 3160 | 3160 | 1767 |
| 354 | 20231025 | 132700 | 1748880255 | 3155 | 3155 | 3155 | 3155 | 1 |
| 355 | 20231025 | 132600 | 1748877100 | 3160 | 3160 | 3160 | 3160 | 2000 |
| 356 | 20231025 | 132500 | 1742557100 | 3160 | 3165 | 3165 | 3160 | 175 |
| 357 | 20231025 | 132400 | 1742003475 | 3160 | 3155 | 3160 | 3155 | 518 |
| 358 | 20231025 | 132300 | 1740367995 | 3160 | 3160 | 3160 | 3160 | 1 |
| 359 | 20231025 | 132200 | 1740364835 | 3160 | 3160 | 3160 | 3160 | 1 |
| 360 | 20231025 | 132100 | 1740361675 | 3160 | 3160 | 3160 | 3160 | 0 |
| 361 | 20231025 | 132000 | 1740361675 | 3160 | 3160 | 3160 | 3160 | 0 |
| 362 | 20231025 | 131900 | 1740361675 | 3160 | 3160 | 3160 | 3160 | 0 |
| 363 | 20231025 | 131800 | 1740361675 | 3160 | 3160 | 3160 | 3155 | 101 |
| 364 | 20231025 | 131700 | 1740042965 | 3165 | 3155 | 3165 | 3155 | 312 |
| 365 | 20231025 | 131600 | 1739058575 | 3155 | 3155 | 3155 | 3155 | 3 |
| 366 | 20231025 | 131500 | 1739049110 | 3155 | 3155 | 3160 | 3150 | 958 |
| 367 | 20231025 | 131400 | 1736025495 | 3155 | 3160 | 3160 | 3155 | 1371 |
| 368 | 20231025 | 131300 | 1731699390 | 3160 | 3165 | 3165 | 3160 | 865 |
| 369 | 20231025 | 131200 | 1728965975 | 3160 | 3170 | 3170 | 3160 | 959 |
| 370 | 20231025 | 131100 | 1725935490 | 3160 | 3170 | 3170 | 3160 | 5054 |
| 371 | 20231025 | 131000 | 1709935330 | 3170 | 3175 | 3175 | 3170 | 6 |
| 372 | 20231025 | 130900 | 1709916285 | 3175 | 3175 | 3175 | 3175 | 0 |
| 373 | 20231025 | 130800 | 1709916285 | 3175 | 3175 | 3175 | 3175 | 280 |
| 374 | 20231025 | 130700 | 1709027285 | 3175 | 3175 | 3175 | 3175 | 101 |
| 375 | 20231025 | 130600 | 1708706610 | 3180 | 3180 | 3180 | 3180 | 0 |
| 376 | 20231025 | 130500 | 1708706610 | 3180 | 3180 | 3180 | 3180 | 500 |
| 377 | 20231025 | 130400 | 1707116610 | 3175 | 3175 | 3175 | 3175 | 0 |
| 378 | 20231025 | 130300 | 1707116610 | 3175 | 3175 | 3175 | 3175 | 100 |
| 379 | 20231025 | 130200 | 1706799110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 380 | 20231025 | 130100 | 1706799110 | 3180 | 3180 | 3180 | 3180 | 6 |
| 381 | 20231025 | 130000 | 1706780030 | 3180 | 3180 | 3180 | 3180 | 0 |
| 382 | 20231025 | 125900 | 1706780030 | 3180 | 3180 | 3180 | 3180 | 4 |
| 383 | 20231025 | 125800 | 1706767310 | 3175 | 3175 | 3175 | 3175 | 10 |
| 384 | 20231025 | 125700 | 1706735560 | 3175 | 3175 | 3175 | 3175 | 0 |
| 385 | 20231025 | 125600 | 1706735560 | 3175 | 3180 | 3180 | 3175 | 4387 |
| 386 | 20231025 | 125500 | 1692794985 | 3180 | 3180 | 3180 | 3180 | 1284 |
| 387 | 20231025 | 125400 | 1688711865 | 3180 | 3180 | 3180 | 3180 | 0 |
| 388 | 20231025 | 125300 | 1688711865 | 3180 | 3180 | 3180 | 3180 | 150 |
| 389 | 20231025 | 125200 | 1688234865 | 3180 | 3180 | 3180 | 3180 | 0 |
| 390 | 20231025 | 125100 | 1688234865 | 3180 | 3185 | 3185 | 3180 | 600 |
| 391 | 20231025 | 125000 | 1686325865 | 3185 | 3185 | 3185 | 3185 | 0 |
| 392 | 20231025 | 124900 | 1686325865 | 3185 | 3190 | 3190 | 3185 | 380 |
| 393 | 20231025 | 124800 | 1685114565 | 3190 | 3195 | 3195 | 3190 | 68 |
| 394 | 20231025 | 124700 | 1684897475 | 3195 | 3180 | 3200 | 3180 | 15605 |
| 395 | 20231025 | 124600 | 1635117335 | 3175 | 3175 | 3175 | 3175 | 604 |
| 396 | 20231025 | 124500 | 1633199635 | 3170 | 3170 | 3170 | 3170 | 1 |
| 397 | 20231025 | 124400 | 1633196465 | 3170 | 3175 | 3175 | 3170 | 40 |
| 398 | 20231025 | 124300 | 1633069565 | 3175 | 3175 | 3175 | 3175 | 30 |
| 399 | 20231025 | 124200 | 1632974315 | 3180 | 3180 | 3180 | 3180 | 0 |
| 400 | 20231025 | 124100 | 1632974315 | 3180 | 3180 | 3180 | 3180 | 0 |
| 401 | 20231025 | 124000 | 1632974315 | 3180 | 3170 | 3180 | 3170 | 1960 |
| 402 | 20231025 | 123900 | 1626744455 | 3170 | 3170 | 3175 | 3170 | 2633 |
| 403 | 20231025 | 123800 | 1618388345 | 3170 | 3170 | 3170 | 3170 | 100 |
| 404 | 20231025 | 123700 | 1618071345 | 3175 | 3175 | 3175 | 3175 | 1 |
| 405 | 20231025 | 123600 | 1618068170 | 3175 | 3175 | 3175 | 3175 | 2 |
| 406 | 20231025 | 123500 | 1618061820 | 3175 | 3175 | 3175 | 3175 | 3 |
| 407 | 20231025 | 123400 | 1618052295 | 3175 | 3175 | 3175 | 3175 | 1000 |
| 408 | 20231025 | 123300 | 1614877295 | 3175 | 3175 | 3175 | 3175 | 14 |
| 409 | 20231025 | 123200 | 1614832845 | 3175 | 3175 | 3175 | 3175 | 0 |
| 410 | 20231025 | 123100 | 1614832845 | 3175 | 3175 | 3175 | 3175 | 0 |
| 411 | 20231025 | 123000 | 1614832845 | 3175 | 3175 | 3175 | 3175 | 48 |
| 412 | 20231025 | 122900 | 1614680445 | 3175 | 3175 | 3175 | 3175 | 151 |
| 413 | 20231025 | 122800 | 1614201020 | 3175 | 3170 | 3175 | 3170 | 201 |
| 414 | 20231025 | 122700 | 1613563845 | 3170 | 3170 | 3170 | 3170 | 5 |
| 415 | 20231025 | 122600 | 1613547995 | 3165 | 3170 | 3170 | 3165 | 2042 |
| 416 | 20231025 | 122500 | 1607078610 | 3170 | 3170 | 3170 | 3170 | 1000 |
| 417 | 20231025 | 122400 | 1603908610 | 3170 | 3170 | 3170 | 3170 | 640 |
| 418 | 20231025 | 122300 | 1601879810 | 3175 | 3175 | 3175 | 3175 | 31 |
| 419 | 20231025 | 122200 | 1601781385 | 3175 | 3175 | 3175 | 3165 | 42 |
| 420 | 20231025 | 122100 | 1601648135 | 3165 | 3165 | 3165 | 3165 | 0 |
| 421 | 20231025 | 122000 | 1601648135 | 3165 | 3165 | 3165 | 3165 | 10 |
| 422 | 20231025 | 121900 | 1601616485 | 3175 | 3175 | 3175 | 3170 | 9421 |
| 423 | 20231025 | 121800 | 1571750865 | 3175 | 3180 | 3180 | 3175 | 3689 |
| 424 | 20231025 | 121700 | 1560037845 | 3180 | 3180 | 3180 | 3180 | 11 |
| 425 | 20231025 | 121600 | 1560002865 | 3175 | 3175 | 3175 | 3175 | 545 |
| 426 | 20231025 | 121500 | 1558272490 | 3175 | 3175 | 3175 | 3175 | 1 |
| 427 | 20231025 | 121400 | 1558269315 | 3175 | 3175 | 3175 | 3175 | 810 |
| 428 | 20231025 | 121300 | 1555697565 | 3175 | 3175 | 3175 | 3175 | 474 |
| 429 | 20231025 | 121200 | 1554192615 | 3180 | 3175 | 3180 | 3175 | 651 |
| 430 | 20231025 | 121100 | 1552125645 | 3175 | 3175 | 3175 | 3175 | 82 |
| 431 | 20231025 | 121000 | 1551865295 | 3175 | 3180 | 3180 | 3175 | 11 |
| 432 | 20231025 | 120900 | 1551830320 | 3180 | 3180 | 3180 | 3180 | 185 |
| 433 | 20231025 | 120800 | 1551242020 | 3180 | 3180 | 3180 | 3180 | 2 |
| 434 | 20231025 | 120700 | 1551235660 | 3175 | 3180 | 3180 | 3175 | 4481 |
| 435 | 20231025 | 120600 | 1536986230 | 3180 | 3185 | 3185 | 3180 | 2 |
| 436 | 20231025 | 120500 | 1536979865 | 3185 | 3185 | 3185 | 3185 | 1 |
| 437 | 20231025 | 120400 | 1536976680 | 3185 | 3185 | 3185 | 3185 | 0 |
| 438 | 20231025 | 120300 | 1536976680 | 3185 | 3185 | 3185 | 3185 | 1000 |
| 439 | 20231025 | 120200 | 1533791680 | 3185 | 3185 | 3185 | 3185 | 20 |
| 440 | 20231025 | 120100 | 1533727980 | 3185 | 3185 | 3185 | 3185 | 525 |
| 441 | 20231025 | 120000 | 1532055855 | 3185 | 3185 | 3185 | 3185 | 20 |
| 442 | 20231025 | 115900 | 1531992155 | 3185 | 3185 | 3185 | 3185 | 10 |
| 443 | 20231025 | 115800 | 1531960305 | 3185 | 3185 | 3185 | 3185 | 212 |
| 444 | 20231025 | 115700 | 1531285085 | 3190 | 3190 | 3190 | 3190 | 0 |
| 445 | 20231025 | 115600 | 1531285085 | 3190 | 3185 | 3190 | 3185 | 656 |
| 446 | 20231025 | 115500 | 1529194945 | 3185 | 3185 | 3185 | 3185 | 150 |
| 447 | 20231025 | 115400 | 1528717195 | 3185 | 3185 | 3185 | 3185 | 82 |
| 448 | 20231025 | 115300 | 1528456025 | 3185 | 3190 | 3190 | 3185 | 322 |
| 449 | 20231025 | 115200 | 1527429595 | 3190 | 3190 | 3190 | 3190 | 3 |
| 450 | 20231025 | 115100 | 1527420025 | 3180 | 3180 | 3180 | 3180 | 0 |
| 451 | 20231025 | 115000 | 1527420025 | 3180 | 3180 | 3180 | 3180 | 539 |
| 452 | 20231025 | 114900 | 1525706005 | 3190 | 3190 | 3190 | 3190 | 10 |
| 453 | 20231025 | 114800 | 1525674105 | 3190 | 3190 | 3190 | 3190 | 997 |
| 454 | 20231025 | 114700 | 1522493675 | 3190 | 3190 | 3190 | 3190 | 0 |
| 455 | 20231025 | 114600 | 1522493675 | 3190 | 3190 | 3190 | 3190 | 85 |
| 456 | 20231025 | 114500 | 1522222525 | 3190 | 3190 | 3190 | 3190 | 600 |
| 457 | 20231025 | 114400 | 1520308525 | 3190 | 3190 | 3190 | 3190 | 0 |
| 458 | 20231025 | 114300 | 1520308525 | 3190 | 3190 | 3190 | 3190 | 0 |
| 459 | 20231025 | 114200 | 1520308525 | 3190 | 3180 | 3190 | 3180 | 2 |
| 460 | 20231025 | 114100 | 1520302155 | 3190 | 3190 | 3190 | 3190 | 0 |
| 461 | 20231025 | 114000 | 1520302155 | 3190 | 3190 | 3190 | 3190 | 81 |
| 462 | 20231025 | 113900 | 1520043765 | 3190 | 3190 | 3190 | 3190 | 12 |
| 463 | 20231025 | 113800 | 1520005485 | 3185 | 3185 | 3185 | 3185 | 739 |
| 464 | 20231025 | 113700 | 1517651770 | 3190 | 3190 | 3190 | 3190 | 1 |
| 465 | 20231025 | 113600 | 1517648580 | 3190 | 3185 | 3190 | 3185 | 2991 |
| 466 | 20231025 | 113500 | 1508122240 | 3190 | 3185 | 3195 | 3185 | 6358 |
| 467 | 20231025 | 113400 | 1487871795 | 3190 | 3190 | 3190 | 3190 | 812 |
| 468 | 20231025 | 113300 | 1485281515 | 3190 | 3195 | 3195 | 3190 | 478 |
| 469 | 20231025 | 113200 | 1483756685 | 3195 | 3195 | 3195 | 3195 | 412 |
| 470 | 20231025 | 113100 | 1482440345 | 3195 | 3195 | 3195 | 3195 | 0 |
| 471 | 20231025 | 113000 | 1482440345 | 3195 | 3195 | 3195 | 3195 | 20 |
| 472 | 20231025 | 112900 | 1482376445 | 3200 | 3200 | 3200 | 3200 | 24 |
| 473 | 20231025 | 112800 | 1482299645 | 3200 | 3200 | 3200 | 3200 | 29 |
| 474 | 20231025 | 112700 | 1482206845 | 3205 | 3205 | 3205 | 3205 | 2 |
| 475 | 20231025 | 112600 | 1482200435 | 3200 | 3200 | 3200 | 3200 | 1467 |
| 476 | 20231025 | 112500 | 1477506035 | 3200 | 3200 | 3200 | 3200 | 44 |
| 477 | 20231025 | 112400 | 1477365235 | 3200 | 3200 | 3200 | 3200 | 1 |
| 478 | 20231025 | 112300 | 1477362035 | 3200 | 3200 | 3200 | 3200 | 0 |
| 479 | 20231025 | 112200 | 1477362035 | 3200 | 3200 | 3200 | 3200 | 0 |
| 480 | 20231025 | 112100 | 1477362035 | 3200 | 3200 | 3200 | 3200 | 0 |
| 481 | 20231025 | 112000 | 1477362035 | 3200 | 3200 | 3205 | 3195 | 465 |
| 482 | 20231025 | 111900 | 1475875325 | 3205 | 3205 | 3205 | 3205 | 0 |
| 483 | 20231025 | 111800 | 1475875325 | 3205 | 3205 | 3205 | 3205 | 550 |
| 484 | 20231025 | 111700 | 1474112575 | 3205 | 3205 | 3205 | 3205 | 1005 |
| 485 | 20231025 | 111600 | 1470891550 | 3200 | 3205 | 3205 | 3200 | 13 |
| 486 | 20231025 | 111500 | 1470849945 | 3205 | 3200 | 3205 | 3200 | 316 |
| 487 | 20231025 | 111400 | 1469838740 | 3200 | 3200 | 3205 | 3200 | 248 |
| 488 | 20231025 | 111300 | 1469043910 | 3205 | 3205 | 3205 | 3205 | 0 |
| 489 | 20231025 | 111200 | 1469043910 | 3205 | 3205 | 3205 | 3205 | 0 |
| 490 | 20231025 | 111100 | 1469043910 | 3205 | 3205 | 3205 | 3205 | 0 |
| 491 | 20231025 | 111000 | 1469043910 | 3205 | 3205 | 3205 | 3205 | 21 |
| 492 | 20231025 | 110900 | 1468976605 | 3200 | 3200 | 3200 | 3200 | 1244 |
| 493 | 20231025 | 110800 | 1464995805 | 3200 | 3200 | 3200 | 3200 | 31 |
| 494 | 20231025 | 110700 | 1464896605 | 3195 | 3195 | 3195 | 3195 | 0 |
| 495 | 20231025 | 110600 | 1464896605 | 3195 | 3200 | 3200 | 3195 | 800 |
| 496 | 20231025 | 110500 | 1462337105 | 3200 | 3200 | 3200 | 3200 | 3 |
| 497 | 20231025 | 110400 | 1462327505 | 3200 | 3205 | 3205 | 3200 | 4 |
| 498 | 20231025 | 110300 | 1462314690 | 3205 | 3205 | 3205 | 3205 | 5 |
| 499 | 20231025 | 110200 | 1462298665 | 3205 | 3200 | 3205 | 3200 | 55 |
| 500 | 20231025 | 110100 | 1462122395 | 3195 | 3200 | 3205 | 3195 | 1442 |
| 501 | 20231025 | 110000 | 1457504160 | 3200 | 3205 | 3205 | 3195 | 7 |
| 502 | 20231025 | 105900 | 1457481745 | 3205 | 3195 | 3205 | 3195 | 8127 |
| 503 | 20231025 | 105800 | 1431510515 | 3190 | 3190 | 3190 | 3190 | 1026 |
| 504 | 20231025 | 105700 | 1428237575 | 3190 | 3190 | 3190 | 3190 | 0 |
| 505 | 20231025 | 105600 | 1428237575 | 3190 | 3190 | 3190 | 3190 | 122 |
| 506 | 20231025 | 105500 | 1427848395 | 3190 | 3190 | 3190 | 3190 | 590 |
| 507 | 20231025 | 105400 | 1425966295 | 3190 | 3190 | 3190 | 3190 | 324 |
| 508 | 20231025 | 105300 | 1424932735 | 3190 | 3190 | 3190 | 3190 | 133 |
| 509 | 20231025 | 105200 | 1424508465 | 3190 | 3190 | 3190 | 3190 | 15 |
| 510 | 20231025 | 105100 | 1424460615 | 3195 | 3190 | 3195 | 3190 | 110 |
| 511 | 20231025 | 105000 | 1424109665 | 3195 | 3190 | 3195 | 3190 | 21 |
| 512 | 20231025 | 104900 | 1424042670 | 3195 | 3190 | 3195 | 3185 | 2217 |
| 513 | 20231025 | 104800 | 1416970280 | 3190 | 3190 | 3190 | 3185 | 610 |
| 514 | 20231025 | 104700 | 1415027420 | 3190 | 3190 | 3195 | 3190 | 68 |
| 515 | 20231025 | 104600 | 1414810445 | 3190 | 3190 | 3190 | 3190 | 1407 |
| 516 | 20231025 | 104500 | 1410322115 | 3195 | 3190 | 3195 | 3190 | 80 |
| 517 | 20231025 | 104400 | 1410066520 | 3195 | 3195 | 3195 | 3195 | 20 |
| 518 | 20231025 | 104300 | 1410002620 | 3195 | 3195 | 3195 | 3195 | 7915 |
| 519 | 20231025 | 104200 | 1384714195 | 3190 | 3185 | 3190 | 3185 | 1041 |
| 520 | 20231025 | 104100 | 1381393580 | 3185 | 3185 | 3185 | 3185 | 10 |
| 521 | 20231025 | 104000 | 1381361730 | 3185 | 3185 | 3185 | 3185 | 31 |
| 522 | 20231025 | 103900 | 1381262995 | 3180 | 3180 | 3180 | 3180 | 0 |
| 523 | 20231025 | 103800 | 1381262995 | 3180 | 3180 | 3180 | 3180 | 0 |
| 524 | 20231025 | 103700 | 1381262995 | 3180 | 3180 | 3180 | 3180 | 10 |
| 525 | 20231025 | 103600 | 1381231195 | 3185 | 3180 | 3185 | 3180 | 13 |
| 526 | 20231025 | 103500 | 1381189805 | 3185 | 3185 | 3190 | 3185 | 560 |
| 527 | 20231025 | 103400 | 1379404875 | 3175 | 3180 | 3180 | 3170 | 1610 |
| 528 | 20231025 | 103300 | 1374293745 | 3180 | 3185 | 3190 | 3180 | 5957 |
| 529 | 20231025 | 103200 | 1355346020 | 3185 | 3190 | 3190 | 3185 | 1496 |
| 530 | 20231025 | 103100 | 1350574625 | 3190 | 3190 | 3190 | 3190 | 1769 |
| 531 | 20231025 | 103000 | 1344931515 | 3190 | 3190 | 3190 | 3190 | 32 |
| 532 | 20231025 | 102900 | 1344829435 | 3190 | 3185 | 3190 | 3185 | 862 |
| 533 | 20231025 | 102800 | 1342083955 | 3185 | 3190 | 3190 | 3185 | 506 |
| 534 | 20231025 | 102700 | 1340472315 | 3185 | 3185 | 3185 | 3185 | 700 |
| 535 | 20231025 | 102600 | 1338242815 | 3185 | 3185 | 3185 | 3185 | 2 |
| 536 | 20231025 | 102500 | 1338236445 | 3185 | 3180 | 3190 | 3180 | 103 |
| 537 | 20231025 | 102400 | 1337908890 | 3190 | 3200 | 3200 | 3190 | 295 |
| 538 | 20231025 | 102300 | 1336967795 | 3190 | 3205 | 3205 | 3180 | 16833 |
| 539 | 20231025 | 102200 | 1283318150 | 3205 | 3205 | 3210 | 3200 | 5418 |
| 540 | 20231025 | 102100 | 1265965120 | 3205 | 3210 | 3210 | 3205 | 511 |
| 541 | 20231025 | 102000 | 1264327335 | 3210 | 3205 | 3210 | 3205 | 1092 |
| 542 | 20231025 | 101900 | 1260827460 | 3205 | 3205 | 3210 | 3205 | 1773 |
| 543 | 20231025 | 101800 | 1255144970 | 3210 | 3210 | 3210 | 3205 | 2655 |
| 544 | 20231025 | 101700 | 1246624770 | 3210 | 3205 | 3210 | 3205 | 1990 |
| 545 | 20231025 | 101600 | 1240242935 | 3205 | 3200 | 3205 | 3200 | 1837 |
| 546 | 20231025 | 101500 | 1234361030 | 3200 | 3200 | 3200 | 3195 | 3696 |
| 547 | 20231025 | 101400 | 1222538240 | 3200 | 3195 | 3200 | 3185 | 1051 |
| 548 | 20231025 | 101300 | 1219187020 | 3195 | 3195 | 3200 | 3195 | 1068 |
| 549 | 20231025 | 101200 | 1215774750 | 3200 | 3200 | 3200 | 3200 | 1 |
| 550 | 20231025 | 101100 | 1215771550 | 3200 | 3195 | 3200 | 3195 | 1525 |
| 551 | 20231025 | 101000 | 1210898595 | 3195 | 3195 | 3195 | 3190 | 335 |
| 552 | 20231025 | 100900 | 1209829395 | 3190 | 3195 | 3195 | 3190 | 131 |
| 553 | 20231025 | 100800 | 1209411500 | 3190 | 3195 | 3195 | 3190 | 80 |
| 554 | 20231025 | 100700 | 1209156050 | 3190 | 3190 | 3190 | 3190 | 655 |
| 555 | 20231025 | 100600 | 1207066600 | 3190 | 3190 | 3190 | 3190 | 2449 |
| 556 | 20231025 | 100500 | 1199254290 | 3190 | 3200 | 3200 | 3190 | 1168 |
| 557 | 20231025 | 100400 | 1195522040 | 3205 | 3205 | 3205 | 3200 | 1177 |
| 558 | 20231025 | 100300 | 1191754960 | 3205 | 3195 | 3210 | 3195 | 10268 |
| 559 | 20231025 | 100200 | 1158884860 | 3195 | 3190 | 3195 | 3185 | 2000 |
| 560 | 20231025 | 100100 | 1152494960 | 3190 | 3190 | 3190 | 3190 | 2 |
| 561 | 20231025 | 100000 | 1152488580 | 3190 | 3195 | 3195 | 3180 | 5288 |
| 562 | 20231025 | 095900 | 1135638735 | 3195 | 3190 | 3195 | 3190 | 695 |
| 563 | 20231025 | 095800 | 1133418215 | 3195 | 3195 | 3195 | 3190 | 4111 |
| 564 | 20231025 | 095700 | 1120283580 | 3195 | 3195 | 3200 | 3195 | 1904 |
| 565 | 20231025 | 095600 | 1114200285 | 3195 | 3200 | 3200 | 3195 | 1109 |
| 566 | 20231025 | 095500 | 1110653805 | 3195 | 3195 | 3200 | 3190 | 1632 |
| 567 | 20231025 | 095400 | 1105439555 | 3190 | 3190 | 3190 | 3190 | 10 |
| 568 | 20231025 | 095300 | 1105407655 | 3190 | 3190 | 3195 | 3190 | 895 |
| 569 | 20231025 | 095200 | 1102551555 | 3180 | 3190 | 3190 | 3180 | 6458 |
| 570 | 20231025 | 095100 | 1082012630 | 3185 | 3185 | 3185 | 3185 | 23 |
| 571 | 20231025 | 095000 | 1081939375 | 3185 | 3190 | 3190 | 3180 | 567 |
| 572 | 20231025 | 094900 | 1080133625 | 3190 | 3200 | 3200 | 3190 | 845 |
| 573 | 20231025 | 094800 | 1077437370 | 3200 | 3200 | 3200 | 3200 | 1098 |
| 574 | 20231025 | 094700 | 1073923770 | 3200 | 3200 | 3200 | 3200 | 0 |
| 575 | 20231025 | 094600 | 1073923770 | 3200 | 3205 | 3210 | 3200 | 2214 |
| 576 | 20231025 | 094500 | 1066829790 | 3205 | 3215 | 3215 | 3205 | 1609 |
| 577 | 20231025 | 094400 | 1061660300 | 3210 | 3190 | 3215 | 3190 | 11978 |
| 578 | 20231025 | 094300 | 1023272285 | 3190 | 3165 | 3190 | 3165 | 7251 |
| 579 | 20231025 | 094200 | 1000225525 | 3170 | 3170 | 3170 | 3170 | 250 |
| 580 | 20231025 | 094100 | 999433025 | 3175 | 3185 | 3190 | 3175 | 8092 |
| 581 | 20231025 | 094000 | 973709075 | 3185 | 3185 | 3190 | 3180 | 2078 |
| 582 | 20231025 | 093900 | 967095190 | 3180 | 3185 | 3190 | 3180 | 816 |
| 583 | 20231025 | 093800 | 964499110 | 3190 | 3185 | 3190 | 3180 | 436 |
| 584 | 20231025 | 093700 | 963112270 | 3180 | 3185 | 3190 | 3180 | 695 |
| 585 | 20231025 | 093600 | 960900995 | 3185 | 3185 | 3190 | 3185 | 24 |
| 586 | 20231025 | 093500 | 960824545 | 3185 | 3185 | 3190 | 3180 | 1694 |
| 587 | 20231025 | 093400 | 955430645 | 3190 | 3195 | 3195 | 3190 | 91 |
| 588 | 20231025 | 093300 | 955140345 | 3195 | 3190 | 3195 | 3190 | 275 |
| 589 | 20231025 | 093200 | 954262705 | 3190 | 3175 | 3190 | 3175 | 1609 |
| 590 | 20231025 | 093100 | 949140960 | 3180 | 3185 | 3185 | 3180 | 1123 |
| 591 | 20231025 | 093000 | 945569800 | 3185 | 3185 | 3190 | 3185 | 1914 |
| 592 | 20231025 | 092900 | 939471150 | 3190 | 3195 | 3195 | 3185 | 882 |
| 593 | 20231025 | 092800 | 936659030 | 3195 | 3200 | 3200 | 3195 | 3102 |
| 594 | 20231025 | 092700 | 926739445 | 3205 | 3210 | 3210 | 3190 | 4161 |
| 595 | 20231025 | 092600 | 913444190 | 3210 | 3190 | 3220 | 3190 | 23018 |
| 596 | 20231025 | 092500 | 839769730 | 3195 | 3210 | 3210 | 3195 | 4748 |
| 597 | 20231025 | 092400 | 824582440 | 3210 | 3200 | 3225 | 3195 | 11792 |
| 598 | 20231025 | 092300 | 786719595 | 3200 | 3195 | 3205 | 3195 | 12796 |
| 599 | 20231025 | 092200 | 745788760 | 3195 | 3180 | 3195 | 3175 | 6509 |
| 600 | 20231025 | 092100 | 725077340 | 3175 | 3175 | 3180 | 3175 | 5571 |
| 601 | 20231025 | 092000 | 707385610 | 3175 | 3165 | 3175 | 3160 | 7560 |
| 602 | 20231025 | 091900 | 683429250 | 3165 | 3170 | 3175 | 3165 | 629 |
| 603 | 20231025 | 091800 | 681435435 | 3165 | 3165 | 3165 | 3155 | 5614 |
| 604 | 20231025 | 091700 | 663687545 | 3165 | 3165 | 3165 | 3165 | 1280 |
| 605 | 20231025 | 091600 | 659636345 | 3170 | 3170 | 3175 | 3165 | 1872 |
| 606 | 20231025 | 091500 | 653706325 | 3165 | 3155 | 3170 | 3155 | 1828 |
| 607 | 20231025 | 091400 | 647927425 | 3155 | 3165 | 3165 | 3120 | 14928 |
| 608 | 20231025 | 091300 | 601072840 | 3165 | 3170 | 3170 | 3165 | 159 |
| 609 | 20231025 | 091200 | 600569195 | 3170 | 3170 | 3170 | 3165 | 4333 |
| 610 | 20231025 | 091100 | 586853115 | 3175 | 3175 | 3180 | 3165 | 22715 |
| 611 | 20231025 | 091000 | 514908765 | 3175 | 3180 | 3185 | 3170 | 4276 |
| 612 | 20231025 | 090900 | 501322450 | 3185 | 3180 | 3185 | 3180 | 1899 |
| 613 | 20231025 | 090800 | 495275135 | 3175 | 3180 | 3185 | 3175 | 12388 |
| 614 | 20231025 | 090700 | 455858310 | 3185 | 3160 | 3190 | 3155 | 10779 |
| 615 | 20231025 | 090600 | 421613115 | 3165 | 3165 | 3165 | 3150 | 6370 |
| 616 | 20231025 | 090500 | 401498920 | 3160 | 3165 | 3170 | 3160 | 42286 |
| 617 | 20231025 | 090400 | 267821575 | 3170 | 3170 | 3175 | 3165 | 1223 |
| 618 | 20231025 | 090300 | 263944730 | 3175 | 3175 | 3180 | 3170 | 6966 |
| 619 | 20231025 | 090200 | 241826260 | 3175 | 3160 | 3175 | 3145 | 7333 |
| 620 | 20231025 | 090100 | 218590580 | 3155 | 3155 | 3170 | 3145 | 24902 |
| 621 | 20231025 | 090000 | 140179255 | 3150 | 3145 | 3150 | 3105 | 44317 |