31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 192800 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 3608 |
| 3 | 20231030 | 192700 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 4 | 20231030 | 192600 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 5 | 20231030 | 192500 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 6 | 20231030 | 192400 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 7 | 20231030 | 192300 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 8 | 20231030 | 192200 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 9 | 20231030 | 192100 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 10 | 20231030 | 192000 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 11 | 20231030 | 191900 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 12 | 20231030 | 191800 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 13 | 20231030 | 191700 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 14 | 20231030 | 191600 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 15 | 20231030 | 191500 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 16 | 20231030 | 191400 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 17 | 20231030 | 191300 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 18 | 20231030 | 191200 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 19 | 20231030 | 191100 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 20 | 20231030 | 191000 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 21 | 20231030 | 190900 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 22 | 20231030 | 190800 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 23 | 20231030 | 190700 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 24 | 20231030 | 190600 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 25 | 20231030 | 190500 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 26 | 20231030 | 190400 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 27 | 20231030 | 190300 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 28 | 20231030 | 190200 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 29 | 20231030 | 190100 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 30 | 20231030 | 190000 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 31 | 20231030 | 185900 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 32 | 20231030 | 185800 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 3608 |
| 33 | 20231030 | 185700 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 34 | 20231030 | 185600 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 35 | 20231030 | 185500 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 36 | 20231030 | 185400 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 37 | 20231030 | 185300 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 38 | 20231030 | 185200 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 39 | 20231030 | 185100 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 40 | 20231030 | 185000 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 41 | 20231030 | 184900 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 42 | 20231030 | 184800 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 43 | 20231030 | 184700 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 44 | 20231030 | 184600 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 45 | 20231030 | 184500 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 46 | 20231030 | 184400 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 47 | 20231030 | 184300 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 48 | 20231030 | 184200 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 49 | 20231030 | 184100 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 50 | 20231030 | 184000 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 51 | 20231030 | 183900 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 52 | 20231030 | 183800 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 53 | 20231030 | 183700 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 54 | 20231030 | 183600 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 55 | 20231030 | 183500 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 56 | 20231030 | 183400 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 57 | 20231030 | 183300 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 58 | 20231030 | 183200 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 59 | 20231030 | 183100 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 60 | 20231030 | 183000 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 61 | 20231030 | 182900 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 62 | 20231030 | 182800 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 3608 |
| 63 | 20231030 | 182700 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 64 | 20231030 | 182600 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 65 | 20231030 | 182500 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 66 | 20231030 | 182400 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 67 | 20231030 | 182300 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 68 | 20231030 | 182200 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 69 | 20231030 | 182100 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 70 | 20231030 | 182000 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 71 | 20231030 | 181900 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 72 | 20231030 | 181800 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 73 | 20231030 | 181700 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 74 | 20231030 | 181600 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 75 | 20231030 | 181500 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 76 | 20231030 | 181400 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 77 | 20231030 | 181300 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 78 | 20231030 | 181200 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 79 | 20231030 | 181100 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 80 | 20231030 | 181000 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 81 | 20231030 | 180900 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 82 | 20231030 | 180800 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 83 | 20231030 | 180700 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 84 | 20231030 | 180600 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 85 | 20231030 | 180500 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 86 | 20231030 | 180400 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 87 | 20231030 | 180300 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 88 | 20231030 | 180200 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 89 | 20231030 | 180100 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 90 | 20231030 | 180000 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 91 | 20231030 | 175900 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 92 | 20231030 | 175800 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 3608 |
| 93 | 20231030 | 175700 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 94 | 20231030 | 175600 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 95 | 20231030 | 175500 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 96 | 20231030 | 175400 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 97 | 20231030 | 175300 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 98 | 20231030 | 175200 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 99 | 20231030 | 175100 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 100 | 20231030 | 175000 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 101 | 20231030 | 174900 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 102 | 20231030 | 174800 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 103 | 20231030 | 174700 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 104 | 20231030 | 174600 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 105 | 20231030 | 174500 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 106 | 20231030 | 174400 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 107 | 20231030 | 174300 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 108 | 20231030 | 174200 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 109 | 20231030 | 174100 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 110 | 20231030 | 174000 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 111 | 20231030 | 173900 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 112 | 20231030 | 173800 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 113 | 20231030 | 173700 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 114 | 20231030 | 173600 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 115 | 20231030 | 173500 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 116 | 20231030 | 173400 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 117 | 20231030 | 173300 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 118 | 20231030 | 173200 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 119 | 20231030 | 173100 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 120 | 20231030 | 173000 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 121 | 20231030 | 172900 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 122 | 20231030 | 172800 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 3608 |
| 123 | 20231030 | 172700 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 124 | 20231030 | 172600 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 125 | 20231030 | 172500 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 126 | 20231030 | 172400 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 127 | 20231030 | 172300 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 128 | 20231030 | 172200 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 129 | 20231030 | 172100 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 130 | 20231030 | 172000 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 131 | 20231030 | 171900 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 132 | 20231030 | 171800 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 133 | 20231030 | 171700 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 134 | 20231030 | 171600 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 135 | 20231030 | 171500 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 136 | 20231030 | 171400 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 137 | 20231030 | 171300 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 138 | 20231030 | 171200 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 139 | 20231030 | 171100 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 140 | 20231030 | 171000 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 141 | 20231030 | 170900 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 142 | 20231030 | 170800 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 143 | 20231030 | 170700 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 144 | 20231030 | 170600 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 145 | 20231030 | 170500 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 146 | 20231030 | 170400 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 147 | 20231030 | 170300 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 148 | 20231030 | 170200 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 149 | 20231030 | 170100 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 150 | 20231030 | 170000 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 151 | 20231030 | 165900 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 152 | 20231030 | 165800 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 3608 |
| 153 | 20231030 | 165700 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 154 | 20231030 | 165600 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 155 | 20231030 | 165500 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 156 | 20231030 | 165400 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 157 | 20231030 | 165300 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 158 | 20231030 | 165200 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 159 | 20231030 | 165100 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 160 | 20231030 | 165000 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 161 | 20231030 | 164900 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 162 | 20231030 | 164800 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 163 | 20231030 | 164700 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 164 | 20231030 | 164600 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 165 | 20231030 | 164500 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 166 | 20231030 | 164400 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 167 | 20231030 | 164300 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 168 | 20231030 | 164200 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 169 | 20231030 | 164100 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 170 | 20231030 | 164000 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 171 | 20231030 | 163900 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 172 | 20231030 | 163800 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 173 | 20231030 | 163700 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 174 | 20231030 | 163600 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 175 | 20231030 | 163500 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 176 | 20231030 | 163400 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 177 | 20231030 | 163300 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 178 | 20231030 | 163200 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 179 | 20231030 | 163100 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 180 | 20231030 | 163000 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 181 | 20231030 | 162900 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 182 | 20231030 | 162800 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 3608 |
| 183 | 20231030 | 162700 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 184 | 20231030 | 162600 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 185 | 20231030 | 162500 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 186 | 20231030 | 162400 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 187 | 20231030 | 162300 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 188 | 20231030 | 162200 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 189 | 20231030 | 162100 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 190 | 20231030 | 162000 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 191 | 20231030 | 161900 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 192 | 20231030 | 161800 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 193 | 20231030 | 161700 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 194 | 20231030 | 161600 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 195 | 20231030 | 161500 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 196 | 20231030 | 161400 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 197 | 20231030 | 161300 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 198 | 20231030 | 161200 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 199 | 20231030 | 161100 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 200 | 20231030 | 161000 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 201 | 20231030 | 160900 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 202 | 20231030 | 160800 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 203 | 20231030 | 160700 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 204 | 20231030 | 160600 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 205 | 20231030 | 160500 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 206 | 20231030 | 160400 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 207 | 20231030 | 160300 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 208 | 20231030 | 160200 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 209 | 20231030 | 160100 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 210 | 20231030 | 160000 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 211 | 20231030 | 155900 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 212 | 20231030 | 155800 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 3608 |
| 213 | 20231030 | 155700 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 214 | 20231030 | 155600 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 215 | 20231030 | 155500 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 216 | 20231030 | 155400 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 217 | 20231030 | 155300 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 218 | 20231030 | 155200 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 219 | 20231030 | 155100 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 220 | 20231030 | 155000 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 221 | 20231030 | 154900 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 222 | 20231030 | 154800 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 223 | 20231030 | 154700 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 224 | 20231030 | 154600 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 225 | 20231030 | 154500 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 226 | 20231030 | 154400 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 227 | 20231030 | 154300 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 228 | 20231030 | 154200 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 229 | 20231030 | 154100 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 230 | 20231030 | 154000 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 231 | 20231030 | 153900 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 232 | 20231030 | 153800 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 233 | 20231030 | 153700 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 234 | 20231030 | 153600 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 235 | 20231030 | 153500 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 236 | 20231030 | 153400 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 237 | 20231030 | 153300 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 238 | 20231030 | 153200 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 239 | 20231030 | 153100 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 240 | 20231030 | 153000 | 1833539670 | 6750 | 6750 | 6750 | 6750 | 3608 |
| 241 | 20231030 | 152900 | 1809185670 | 6720 | 6720 | 6720 | 6720 | 0 |
| 242 | 20231030 | 152800 | 1809185670 | 6720 | 6720 | 6720 | 6720 | 0 |
| 243 | 20231030 | 152700 | 1809185670 | 6720 | 6720 | 6720 | 6720 | 0 |
| 244 | 20231030 | 152600 | 1809185670 | 6720 | 6720 | 6720 | 6720 | 0 |
| 245 | 20231030 | 152500 | 1809185670 | 6720 | 6720 | 6720 | 6720 | 0 |
| 246 | 20231030 | 152400 | 1809185670 | 6720 | 6720 | 6720 | 6720 | 0 |
| 247 | 20231030 | 152300 | 1809185670 | 6720 | 6720 | 6720 | 6720 | 0 |
| 248 | 20231030 | 152200 | 1809185670 | 6720 | 6720 | 6720 | 6720 | 0 |
| 249 | 20231030 | 152100 | 1809185670 | 6720 | 6720 | 6720 | 6720 | 0 |
| 250 | 20231030 | 152000 | 1809185670 | 6720 | 6720 | 6720 | 6720 | 0 |
| 251 | 20231030 | 151900 | 1809185670 | 6720 | 6760 | 6760 | 6720 | 252 |
| 252 | 20231030 | 151800 | 1807488680 | 6760 | 6720 | 6760 | 6720 | 363 |
| 253 | 20231030 | 151700 | 1805037420 | 6720 | 6760 | 6760 | 6720 | 413 |
| 254 | 20231030 | 151600 | 1802245980 | 6760 | 6710 | 6760 | 6710 | 52 |
| 255 | 20231030 | 151500 | 1801897000 | 6760 | 6730 | 6760 | 6710 | 1291 |
| 256 | 20231030 | 151400 | 1793222970 | 6760 | 6720 | 6760 | 6720 | 378 |
| 257 | 20231030 | 151300 | 1790678200 | 6720 | 6720 | 6750 | 6720 | 1289 |
| 258 | 20231030 | 151200 | 1781983220 | 6720 | 6730 | 6730 | 6720 | 755 |
| 259 | 20231030 | 151100 | 1776907530 | 6730 | 6740 | 6740 | 6730 | 1179 |
| 260 | 20231030 | 151000 | 1768963620 | 6740 | 6740 | 6740 | 6740 | 450 |
| 261 | 20231030 | 150900 | 1765930620 | 6740 | 6740 | 6750 | 6740 | 880 |
| 262 | 20231030 | 150800 | 1759995930 | 6740 | 6750 | 6750 | 6740 | 525 |
| 263 | 20231030 | 150700 | 1756457310 | 6750 | 6750 | 6750 | 6740 | 114 |
| 264 | 20231030 | 150600 | 1755688010 | 6750 | 6750 | 6750 | 6750 | 644 |
| 265 | 20231030 | 150500 | 1751341010 | 6760 | 6750 | 6760 | 6750 | 530 |
| 266 | 20231030 | 150400 | 1747763310 | 6760 | 6770 | 6770 | 6760 | 909 |
| 267 | 20231030 | 150300 | 1741609970 | 6780 | 6780 | 6790 | 6770 | 4977 |
| 268 | 20231030 | 150200 | 1707906680 | 6770 | 6770 | 6780 | 6770 | 767 |
| 269 | 20231030 | 150100 | 1702711150 | 6780 | 6760 | 6780 | 6760 | 861 |
| 270 | 20231030 | 150000 | 1696880080 | 6760 | 6770 | 6780 | 6730 | 1506 |
| 271 | 20231030 | 145900 | 1686705780 | 6780 | 6780 | 6780 | 6770 | 486 |
| 272 | 20231030 | 145800 | 1683411050 | 6790 | 6790 | 6790 | 6790 | 1237 |
| 273 | 20231030 | 145700 | 1675011820 | 6790 | 6790 | 6790 | 6770 | 863 |
| 274 | 20231030 | 145600 | 1669153050 | 6790 | 6770 | 6790 | 6770 | 533 |
| 275 | 20231030 | 145500 | 1665540920 | 6760 | 6780 | 6780 | 6760 | 1160 |
| 276 | 20231030 | 145400 | 1657691250 | 6780 | 6780 | 6780 | 6760 | 750 |
| 277 | 20231030 | 145300 | 1652613570 | 6790 | 6770 | 6790 | 6770 | 477 |
| 278 | 20231030 | 145200 | 1649380530 | 6760 | 6770 | 6780 | 6760 | 775 |
| 279 | 20231030 | 145100 | 1644131800 | 6770 | 6760 | 6770 | 6760 | 1064 |
| 280 | 20231030 | 145000 | 1636931780 | 6760 | 6770 | 6770 | 6750 | 674 |
| 281 | 20231030 | 144900 | 1632373390 | 6770 | 6750 | 6770 | 6740 | 966 |
| 282 | 20231030 | 144800 | 1625854340 | 6750 | 6740 | 6750 | 6740 | 134 |
| 283 | 20231030 | 144700 | 1624951170 | 6740 | 6760 | 6760 | 6740 | 15 |
| 284 | 20231030 | 144600 | 1624849870 | 6750 | 6750 | 6750 | 6750 | 676 |
| 285 | 20231030 | 144500 | 1620286870 | 6750 | 6740 | 6750 | 6730 | 1737 |
| 286 | 20231030 | 144400 | 1608580230 | 6730 | 6730 | 6730 | 6730 | 342 |
| 287 | 20231030 | 144300 | 1606278570 | 6730 | 6740 | 6740 | 6730 | 217 |
| 288 | 20231030 | 144200 | 1604817860 | 6740 | 6740 | 6740 | 6740 | 0 |
| 289 | 20231030 | 144100 | 1604817860 | 6740 | 6740 | 6740 | 6740 | 168 |
| 290 | 20231030 | 144000 | 1603685540 | 6740 | 6760 | 6760 | 6740 | 406 |
| 291 | 20231030 | 143900 | 1600945900 | 6760 | 6760 | 6760 | 6760 | 494 |
| 292 | 20231030 | 143800 | 1597606460 | 6760 | 6760 | 6760 | 6760 | 21 |
| 293 | 20231030 | 143700 | 1597464500 | 6760 | 6770 | 6770 | 6760 | 56 |
| 294 | 20231030 | 143600 | 1597085440 | 6770 | 6770 | 6770 | 6770 | 0 |
| 295 | 20231030 | 143500 | 1597085440 | 6770 | 6760 | 6770 | 6760 | 437 |
| 296 | 20231030 | 143400 | 1594127020 | 6750 | 6760 | 6760 | 6750 | 311 |
| 297 | 20231030 | 143300 | 1592025660 | 6760 | 6750 | 6760 | 6750 | 740 |
| 298 | 20231030 | 143200 | 1587030120 | 6750 | 6750 | 6750 | 6750 | 6 |
| 299 | 20231030 | 143100 | 1586989620 | 6750 | 6750 | 6760 | 6750 | 63 |
| 300 | 20231030 | 143000 | 1586564280 | 6750 | 6760 | 6760 | 6750 | 169 |
| 301 | 20231030 | 142900 | 1585423240 | 6750 | 6760 | 6760 | 6750 | 162 |
| 302 | 20231030 | 142800 | 1584329030 | 6760 | 6770 | 6770 | 6760 | 2 |
| 303 | 20231030 | 142700 | 1584315500 | 6770 | 6760 | 6780 | 6760 | 1522 |
| 304 | 20231030 | 142600 | 1574008940 | 6760 | 6760 | 6760 | 6760 | 0 |
| 305 | 20231030 | 142500 | 1574008940 | 6760 | 6750 | 6760 | 6750 | 1251 |
| 306 | 20231030 | 142400 | 1565564100 | 6750 | 6750 | 6750 | 6730 | 284 |
| 307 | 20231030 | 142300 | 1563651030 | 6740 | 6730 | 6750 | 6730 | 395 |
| 308 | 20231030 | 142200 | 1560991120 | 6740 | 6750 | 6750 | 6740 | 91 |
| 309 | 20231030 | 142100 | 1560377730 | 6750 | 6750 | 6750 | 6750 | 0 |
| 310 | 20231030 | 142000 | 1560377730 | 6750 | 6750 | 6750 | 6750 | 0 |
| 311 | 20231030 | 141900 | 1560377730 | 6750 | 6740 | 6750 | 6740 | 301 |
| 312 | 20231030 | 141800 | 1558348980 | 6740 | 6740 | 6740 | 6740 | 73 |
| 313 | 20231030 | 141700 | 1557856960 | 6750 | 6760 | 6760 | 6750 | 745 |
| 314 | 20231030 | 141600 | 1552821520 | 6770 | 6770 | 6770 | 6770 | 65 |
| 315 | 20231030 | 141500 | 1552381470 | 6780 | 6770 | 6780 | 6770 | 340 |
| 316 | 20231030 | 141400 | 1550078030 | 6790 | 6770 | 6790 | 6770 | 554 |
| 317 | 20231030 | 141300 | 1546321490 | 6760 | 6750 | 6760 | 6750 | 574 |
| 318 | 20231030 | 141200 | 1542441280 | 6760 | 6760 | 6760 | 6760 | 51 |
| 319 | 20231030 | 141100 | 1542096520 | 6730 | 6750 | 6750 | 6730 | 2131 |
| 320 | 20231030 | 141000 | 1527727740 | 6750 | 6750 | 6760 | 6750 | 812 |
| 321 | 20231030 | 140900 | 1522245740 | 6760 | 6760 | 6760 | 6760 | 2 |
| 322 | 20231030 | 140800 | 1522232220 | 6760 | 6750 | 6760 | 6750 | 149 |
| 323 | 20231030 | 140700 | 1521226420 | 6750 | 6760 | 6760 | 6750 | 1665 |
| 324 | 20231030 | 140600 | 1509975170 | 6760 | 6770 | 6770 | 6760 | 56 |
| 325 | 20231030 | 140500 | 1509596540 | 6780 | 6790 | 6790 | 6780 | 691 |
| 326 | 20231030 | 140400 | 1504911540 | 6790 | 6790 | 6790 | 6790 | 0 |
| 327 | 20231030 | 140300 | 1504911540 | 6790 | 6790 | 6790 | 6790 | 0 |
| 328 | 20231030 | 140200 | 1504911540 | 6790 | 6770 | 6790 | 6770 | 550 |
| 329 | 20231030 | 140100 | 1501185120 | 6770 | 6770 | 6770 | 6770 | 801 |
| 330 | 20231030 | 140000 | 1495762350 | 6760 | 6760 | 6760 | 6760 | 5 |
| 331 | 20231030 | 135900 | 1495728550 | 6740 | 6760 | 6760 | 6740 | 5058 |
| 332 | 20231030 | 135800 | 1461574640 | 6760 | 6770 | 6770 | 6760 | 156 |
| 333 | 20231030 | 135700 | 1460519060 | 6780 | 6780 | 6790 | 6780 | 232 |
| 334 | 20231030 | 135600 | 1458946000 | 6780 | 6780 | 6780 | 6780 | 239 |
| 335 | 20231030 | 135500 | 1457325580 | 6790 | 6790 | 6790 | 6790 | 100 |
| 336 | 20231030 | 135400 | 1456646580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 337 | 20231030 | 135300 | 1456646580 | 6780 | 6780 | 6780 | 6780 | 100 |
| 338 | 20231030 | 135200 | 1455968580 | 6780 | 6780 | 6780 | 6780 | 380 |
| 339 | 20231030 | 135100 | 1453392180 | 6780 | 6770 | 6780 | 6770 | 2 |
| 340 | 20231030 | 135000 | 1453378630 | 6760 | 6770 | 6770 | 6760 | 143 |
| 341 | 20231030 | 134900 | 1452411010 | 6770 | 6760 | 6770 | 6760 | 330 |
| 342 | 20231030 | 134800 | 1450180180 | 6760 | 6770 | 6770 | 6760 | 103 |
| 343 | 20231030 | 134700 | 1449483280 | 6760 | 6770 | 6770 | 6760 | 195 |
| 344 | 20231030 | 134600 | 1448163230 | 6770 | 6780 | 6780 | 6770 | 204 |
| 345 | 20231030 | 134500 | 1446780550 | 6780 | 6790 | 6790 | 6780 | 260 |
| 346 | 20231030 | 134400 | 1445017650 | 6790 | 6790 | 6790 | 6790 | 14 |
| 347 | 20231030 | 134300 | 1444922590 | 6790 | 6790 | 6790 | 6790 | 41 |
| 348 | 20231030 | 134200 | 1444644200 | 6790 | 6790 | 6790 | 6780 | 38 |
| 349 | 20231030 | 134100 | 1444386280 | 6790 | 6790 | 6790 | 6790 | 65 |
| 350 | 20231030 | 134000 | 1443944930 | 6790 | 6780 | 6790 | 6780 | 147 |
| 351 | 20231030 | 133900 | 1442947870 | 6780 | 6780 | 6780 | 6780 | 855 |
| 352 | 20231030 | 133800 | 1437150970 | 6780 | 6770 | 6780 | 6770 | 193 |
| 353 | 20231030 | 133700 | 1435842860 | 6770 | 6770 | 6770 | 6770 | 362 |
| 354 | 20231030 | 133600 | 1433392120 | 6770 | 6770 | 6770 | 6760 | 224 |
| 355 | 20231030 | 133500 | 1431875990 | 6770 | 6770 | 6770 | 6760 | 371 |
| 356 | 20231030 | 133400 | 1429364880 | 6770 | 6800 | 6800 | 6770 | 1185 |
| 357 | 20231030 | 133300 | 1421335720 | 6790 | 6810 | 6810 | 6790 | 52 |
| 358 | 20231030 | 133200 | 1420982600 | 6790 | 6810 | 6810 | 6790 | 2331 |
| 359 | 20231030 | 133100 | 1405133780 | 6810 | 6800 | 6810 | 6800 | 1257 |
| 360 | 20231030 | 133000 | 1396577710 | 6820 | 6820 | 6820 | 6820 | 75 |
| 361 | 20231030 | 132900 | 1396066210 | 6820 | 6820 | 6820 | 6810 | 470 |
| 362 | 20231030 | 132800 | 1392864890 | 6820 | 6820 | 6820 | 6800 | 133 |
| 363 | 20231030 | 132700 | 1391957880 | 6820 | 6800 | 6820 | 6800 | 197 |
| 364 | 20231030 | 132600 | 1390616180 | 6820 | 6810 | 6820 | 6810 | 822 |
| 365 | 20231030 | 132500 | 1385014330 | 6820 | 6810 | 6820 | 6810 | 233 |
| 366 | 20231030 | 132400 | 1383425480 | 6810 | 6800 | 6810 | 6800 | 672 |
| 367 | 20231030 | 132300 | 1378850670 | 6810 | 6810 | 6810 | 6800 | 32 |
| 368 | 20231030 | 132200 | 1378632760 | 6810 | 6810 | 6810 | 6800 | 637 |
| 369 | 20231030 | 132100 | 1374295090 | 6810 | 6800 | 6810 | 6800 | 75 |
| 370 | 20231030 | 132000 | 1373784840 | 6810 | 6820 | 6820 | 6810 | 1499 |
| 371 | 20231030 | 131900 | 1363576640 | 6810 | 6820 | 6820 | 6810 | 734 |
| 372 | 20231030 | 131800 | 1358572530 | 6820 | 6820 | 6820 | 6820 | 71 |
| 373 | 20231030 | 131700 | 1358088310 | 6810 | 6800 | 6810 | 6800 | 545 |
| 374 | 20231030 | 131600 | 1354376910 | 6800 | 6800 | 6800 | 6800 | 81 |
| 375 | 20231030 | 131500 | 1353826110 | 6800 | 6790 | 6800 | 6790 | 502 |
| 376 | 20231030 | 131400 | 1350412530 | 6800 | 6790 | 6800 | 6790 | 36 |
| 377 | 20231030 | 131300 | 1350168070 | 6790 | 6790 | 6790 | 6790 | 241 |
| 378 | 20231030 | 131200 | 1348531680 | 6790 | 6790 | 6790 | 6790 | 79 |
| 379 | 20231030 | 131100 | 1347995270 | 6790 | 6790 | 6790 | 6790 | 1119 |
| 380 | 20231030 | 131000 | 1340397260 | 6800 | 6800 | 6800 | 6800 | 1 |
| 381 | 20231030 | 130900 | 1340390460 | 6800 | 6800 | 6800 | 6800 | 400 |
| 382 | 20231030 | 130800 | 1337670460 | 6800 | 6800 | 6800 | 6800 | 10 |
| 383 | 20231030 | 130700 | 1337602460 | 6790 | 6800 | 6800 | 6790 | 40 |
| 384 | 20231030 | 130600 | 1337330820 | 6800 | 6800 | 6800 | 6800 | 558 |
| 385 | 20231030 | 130500 | 1333536420 | 6800 | 6790 | 6800 | 6790 | 167 |
| 386 | 20231030 | 130400 | 1332402400 | 6790 | 6800 | 6800 | 6790 | 8 |
| 387 | 20231030 | 130300 | 1332348060 | 6810 | 6810 | 6810 | 6810 | 0 |
| 388 | 20231030 | 130200 | 1332348060 | 6810 | 6810 | 6810 | 6810 | 6 |
| 389 | 20231030 | 130100 | 1332307200 | 6810 | 6800 | 6810 | 6800 | 3108 |
| 390 | 20231030 | 130000 | 1311141790 | 6800 | 6800 | 6810 | 6800 | 358 |
| 391 | 20231030 | 125900 | 1308706940 | 6800 | 6800 | 6800 | 6800 | 651 |
| 392 | 20231030 | 125800 | 1304280140 | 6800 | 6790 | 6800 | 6790 | 105 |
| 393 | 20231030 | 125700 | 1303567140 | 6800 | 6810 | 6810 | 6800 | 7 |
| 394 | 20231030 | 125600 | 1303519480 | 6810 | 6800 | 6810 | 6800 | 296 |
| 395 | 20231030 | 125500 | 1301506630 | 6800 | 6800 | 6800 | 6800 | 1 |
| 396 | 20231030 | 125400 | 1301499830 | 6800 | 6800 | 6800 | 6790 | 4 |
| 397 | 20231030 | 125300 | 1301472640 | 6800 | 6800 | 6800 | 6800 | 1 |
| 398 | 20231030 | 125200 | 1301465840 | 6800 | 6800 | 6800 | 6800 | 1 |
| 399 | 20231030 | 125100 | 1301459040 | 6800 | 6800 | 6800 | 6800 | 165 |
| 400 | 20231030 | 125000 | 1300337040 | 6790 | 6790 | 6800 | 6790 | 81 |
| 401 | 20231030 | 124900 | 1299787040 | 6790 | 6800 | 6800 | 6790 | 188 |
| 402 | 20231030 | 124800 | 1298509430 | 6800 | 6810 | 6810 | 6800 | 1579 |
| 403 | 20231030 | 124700 | 1287772210 | 6810 | 6830 | 6830 | 6800 | 1820 |
| 404 | 20231030 | 124600 | 1275375380 | 6830 | 6820 | 6830 | 6820 | 192 |
| 405 | 20231030 | 124500 | 1274064090 | 6830 | 6810 | 6830 | 6810 | 2049 |
| 406 | 20231030 | 124400 | 1260101510 | 6810 | 6800 | 6810 | 6800 | 421 |
| 407 | 20231030 | 124300 | 1257235570 | 6810 | 6800 | 6810 | 6800 | 31 |
| 408 | 20231030 | 124200 | 1257024760 | 6800 | 6800 | 6800 | 6800 | 781 |
| 409 | 20231030 | 124100 | 1251713960 | 6800 | 6800 | 6800 | 6800 | 391 |
| 410 | 20231030 | 124000 | 1249055160 | 6810 | 6810 | 6810 | 6800 | 291 |
| 411 | 20231030 | 123900 | 1247074780 | 6810 | 6810 | 6810 | 6800 | 153 |
| 412 | 20231030 | 123800 | 1246034220 | 6810 | 6800 | 6810 | 6800 | 112 |
| 413 | 20231030 | 123700 | 1245272500 | 6800 | 6800 | 6810 | 6800 | 337 |
| 414 | 20231030 | 123600 | 1242978900 | 6800 | 6810 | 6810 | 6790 | 2731 |
| 415 | 20231030 | 123500 | 1224407630 | 6810 | 6810 | 6810 | 6800 | 219 |
| 416 | 20231030 | 123400 | 1222916350 | 6810 | 6800 | 6810 | 6800 | 55 |
| 417 | 20231030 | 123300 | 1222541890 | 6800 | 6790 | 6800 | 6790 | 268 |
| 418 | 20231030 | 123200 | 1220719580 | 6790 | 6800 | 6800 | 6790 | 78 |
| 419 | 20231030 | 123100 | 1220189860 | 6800 | 6790 | 6800 | 6790 | 119 |
| 420 | 20231030 | 123000 | 1219381660 | 6810 | 6800 | 6810 | 6800 | 280 |
| 421 | 20231030 | 122900 | 1217477390 | 6800 | 6800 | 6800 | 6790 | 252 |
| 422 | 20231030 | 122800 | 1215764270 | 6800 | 6790 | 6810 | 6790 | 4155 |
| 423 | 20231030 | 122700 | 1187511520 | 6790 | 6790 | 6790 | 6780 | 1947 |
| 424 | 20231030 | 122600 | 1174304430 | 6780 | 6780 | 6780 | 6780 | 102 |
| 425 | 20231030 | 122500 | 1173612870 | 6790 | 6780 | 6790 | 6780 | 968 |
| 426 | 20231030 | 122400 | 1167041650 | 6790 | 6790 | 6790 | 6790 | 17 |
| 427 | 20231030 | 122300 | 1166926220 | 6780 | 6780 | 6780 | 6770 | 182 |
| 428 | 20231030 | 122200 | 1165692480 | 6770 | 6770 | 6770 | 6770 | 40 |
| 429 | 20231030 | 122100 | 1165421680 | 6770 | 6790 | 6790 | 6770 | 138 |
| 430 | 20231030 | 122000 | 1164484700 | 6790 | 6790 | 6790 | 6790 | 11 |
| 431 | 20231030 | 121900 | 1164410010 | 6790 | 6780 | 6790 | 6780 | 160 |
| 432 | 20231030 | 121800 | 1163324510 | 6780 | 6770 | 6780 | 6770 | 308 |
| 433 | 20231030 | 121700 | 1161239150 | 6760 | 6770 | 6770 | 6760 | 131 |
| 434 | 20231030 | 121600 | 1160352590 | 6760 | 6760 | 6760 | 6760 | 120 |
| 435 | 20231030 | 121500 | 1159541390 | 6760 | 6760 | 6770 | 6760 | 265 |
| 436 | 20231030 | 121400 | 1157748990 | 6760 | 6760 | 6760 | 6760 | 51 |
| 437 | 20231030 | 121300 | 1157404230 | 6760 | 6760 | 6760 | 6760 | 0 |
| 438 | 20231030 | 121200 | 1157404230 | 6760 | 6770 | 6770 | 6760 | 73 |
| 439 | 20231030 | 121100 | 1156910520 | 6770 | 6770 | 6770 | 6770 | 0 |
| 440 | 20231030 | 121000 | 1156910520 | 6770 | 6770 | 6770 | 6770 | 1 |
| 441 | 20231030 | 120900 | 1156903750 | 6770 | 6770 | 6770 | 6770 | 33 |
| 442 | 20231030 | 120800 | 1156680340 | 6770 | 6790 | 6790 | 6760 | 64 |
| 443 | 20231030 | 120700 | 1156246840 | 6790 | 6790 | 6790 | 6790 | 79 |
| 444 | 20231030 | 120600 | 1155710430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 445 | 20231030 | 120500 | 1155710430 | 6760 | 6770 | 6770 | 6760 | 1106 |
| 446 | 20231030 | 120400 | 1148225030 | 6790 | 6790 | 6800 | 6790 | 443 |
| 447 | 20231030 | 120300 | 1145215620 | 6800 | 6780 | 6800 | 6780 | 1132 |
| 448 | 20231030 | 120200 | 1137528580 | 6780 | 6780 | 6780 | 6780 | 5 |
| 449 | 20231030 | 120100 | 1137494680 | 6790 | 6790 | 6790 | 6790 | 177 |
| 450 | 20231030 | 120000 | 1136292850 | 6790 | 6770 | 6790 | 6770 | 141 |
| 451 | 20231030 | 115900 | 1135336460 | 6780 | 6770 | 6780 | 6770 | 134 |
| 452 | 20231030 | 115800 | 1134428040 | 6770 | 6770 | 6770 | 6770 | 20 |
| 453 | 20231030 | 115700 | 1134292640 | 6770 | 6770 | 6770 | 6770 | 1 |
| 454 | 20231030 | 115600 | 1134285870 | 6760 | 6770 | 6770 | 6760 | 1199 |
| 455 | 20231030 | 115500 | 1126169040 | 6790 | 6770 | 6790 | 6770 | 2496 |
| 456 | 20231030 | 115400 | 1109224620 | 6770 | 6770 | 6770 | 6770 | 16 |
| 457 | 20231030 | 115300 | 1109116300 | 6770 | 6770 | 6770 | 6770 | 27 |
| 458 | 20231030 | 115200 | 1108933510 | 6770 | 6760 | 6770 | 6760 | 462 |
| 459 | 20231030 | 115100 | 1105808160 | 6780 | 6770 | 6780 | 6760 | 1957 |
| 460 | 20231030 | 115000 | 1092542190 | 6760 | 6740 | 6760 | 6730 | 278 |
| 461 | 20231030 | 114900 | 1090668420 | 6750 | 6760 | 6770 | 6740 | 327 |
| 462 | 20231030 | 114800 | 1088461420 | 6760 | 6750 | 6760 | 6750 | 1000 |
| 463 | 20231030 | 114700 | 1081702760 | 6730 | 6770 | 6780 | 6730 | 1195 |
| 464 | 20231030 | 114600 | 1073623140 | 6760 | 6740 | 6770 | 6740 | 1791 |
| 465 | 20231030 | 114500 | 1061521430 | 6740 | 6740 | 6740 | 6740 | 1 |
| 466 | 20231030 | 114400 | 1061514690 | 6730 | 6730 | 6730 | 6730 | 460 |
| 467 | 20231030 | 114300 | 1058418890 | 6730 | 6740 | 6740 | 6730 | 114 |
| 468 | 20231030 | 114200 | 1057651530 | 6740 | 6740 | 6740 | 6740 | 532 |
| 469 | 20231030 | 114100 | 1054065850 | 6740 | 6740 | 6740 | 6740 | 1 |
| 470 | 20231030 | 114000 | 1054059110 | 6740 | 6740 | 6740 | 6740 | 57 |
| 471 | 20231030 | 113900 | 1053674930 | 6750 | 6750 | 6750 | 6750 | 9 |
| 472 | 20231030 | 113800 | 1053614180 | 6760 | 6750 | 6760 | 6750 | 850 |
| 473 | 20231030 | 113700 | 1047876660 | 6750 | 6750 | 6750 | 6750 | 0 |
| 474 | 20231030 | 113600 | 1047876660 | 6750 | 6750 | 6760 | 6750 | 1290 |
| 475 | 20231030 | 113500 | 1039169150 | 6750 | 6750 | 6750 | 6750 | 9 |
| 476 | 20231030 | 113400 | 1039108400 | 6740 | 6740 | 6740 | 6740 | 617 |
| 477 | 20231030 | 113300 | 1034949820 | 6740 | 6750 | 6750 | 6740 | 919 |
| 478 | 20231030 | 113200 | 1028751740 | 6750 | 6750 | 6750 | 6750 | 469 |
| 479 | 20231030 | 113100 | 1025585990 | 6760 | 6760 | 6760 | 6760 | 13 |
| 480 | 20231030 | 113000 | 1025498110 | 6760 | 6750 | 6760 | 6750 | 97 |
| 481 | 20231030 | 112900 | 1024842510 | 6760 | 6750 | 6760 | 6750 | 13 |
| 482 | 20231030 | 112800 | 1024754750 | 6740 | 6740 | 6750 | 6740 | 545 |
| 483 | 20231030 | 112700 | 1021077450 | 6740 | 6750 | 6750 | 6740 | 286 |
| 484 | 20231030 | 112600 | 1019147450 | 6750 | 6740 | 6750 | 6740 | 299 |
| 485 | 20231030 | 112500 | 1017131200 | 6740 | 6730 | 6740 | 6730 | 383 |
| 486 | 20231030 | 112400 | 1014551900 | 6720 | 6730 | 6730 | 6710 | 1003 |
| 487 | 20231030 | 112300 | 1007814880 | 6730 | 6740 | 6740 | 6730 | 296 |
| 488 | 20231030 | 112200 | 1005821800 | 6730 | 6750 | 6750 | 6730 | 258 |
| 489 | 20231030 | 112100 | 1004085090 | 6740 | 6740 | 6750 | 6730 | 1186 |
| 490 | 20231030 | 112000 | 996095120 | 6740 | 6740 | 6740 | 6730 | 633 |
| 491 | 20231030 | 111900 | 991829420 | 6750 | 6750 | 6750 | 6750 | 33 |
| 492 | 20231030 | 111800 | 991606670 | 6750 | 6750 | 6750 | 6740 | 780 |
| 493 | 20231030 | 111700 | 986347300 | 6750 | 6750 | 6750 | 6750 | 107 |
| 494 | 20231030 | 111600 | 985625050 | 6750 | 6760 | 6760 | 6750 | 306 |
| 495 | 20231030 | 111500 | 983559540 | 6760 | 6760 | 6760 | 6750 | 775 |
| 496 | 20231030 | 111400 | 978326050 | 6770 | 6770 | 6780 | 6770 | 260 |
| 497 | 20231030 | 111300 | 976564850 | 6770 | 6770 | 6780 | 6770 | 858 |
| 498 | 20231030 | 111200 | 970753690 | 6780 | 6780 | 6780 | 6780 | 200 |
| 499 | 20231030 | 111100 | 969397690 | 6780 | 6780 | 6790 | 6780 | 526 |
| 500 | 20231030 | 111000 | 965831210 | 6780 | 6780 | 6790 | 6780 | 310 |
| 501 | 20231030 | 110900 | 963729190 | 6760 | 6800 | 6800 | 6760 | 1409 |
| 502 | 20231030 | 110800 | 954171040 | 6790 | 6790 | 6800 | 6790 | 2880 |
| 503 | 20231030 | 110700 | 934615710 | 6770 | 6780 | 6790 | 6770 | 349 |
| 504 | 20231030 | 110600 | 932249930 | 6750 | 6770 | 6780 | 6750 | 678 |
| 505 | 20231030 | 110500 | 927666860 | 6770 | 6790 | 6790 | 6770 | 375 |
| 506 | 20231030 | 110400 | 925126530 | 6790 | 6800 | 6800 | 6780 | 264 |
| 507 | 20231030 | 110300 | 923333490 | 6800 | 6770 | 6800 | 6760 | 3198 |
| 508 | 20231030 | 110200 | 901646940 | 6770 | 6760 | 6770 | 6750 | 1283 |
| 509 | 20231030 | 110100 | 892969380 | 6750 | 6760 | 6760 | 6750 | 838 |
| 510 | 20231030 | 110000 | 887310020 | 6760 | 6750 | 6760 | 6750 | 578 |
| 511 | 20231030 | 105900 | 883405140 | 6760 | 6760 | 6760 | 6760 | 5 |
| 512 | 20231030 | 105800 | 883371340 | 6760 | 6760 | 6760 | 6760 | 365 |
| 513 | 20231030 | 105700 | 880903940 | 6760 | 6760 | 6760 | 6750 | 158 |
| 514 | 20231030 | 105600 | 879837090 | 6760 | 6760 | 6760 | 6760 | 235 |
| 515 | 20231030 | 105500 | 878248490 | 6760 | 6790 | 6790 | 6760 | 262 |
| 516 | 20231030 | 105400 | 876473340 | 6780 | 6760 | 6780 | 6760 | 1605 |
| 517 | 20231030 | 105300 | 865605970 | 6760 | 6750 | 6760 | 6750 | 119 |
| 518 | 20231030 | 105200 | 864801610 | 6760 | 6750 | 6760 | 6750 | 750 |
| 519 | 20231030 | 105100 | 859732310 | 6760 | 6770 | 6770 | 6760 | 637 |
| 520 | 20231030 | 105000 | 855422070 | 6760 | 6760 | 6770 | 6750 | 560 |
| 521 | 20231030 | 104900 | 851637240 | 6760 | 6770 | 6780 | 6760 | 712 |
| 522 | 20231030 | 104800 | 846817480 | 6780 | 6780 | 6780 | 6760 | 450 |
| 523 | 20231030 | 104700 | 843770380 | 6780 | 6780 | 6790 | 6780 | 976 |
| 524 | 20231030 | 104600 | 837151500 | 6790 | 6780 | 6790 | 6780 | 571 |
| 525 | 20231030 | 104500 | 833274440 | 6780 | 6770 | 6790 | 6770 | 1111 |
| 526 | 20231030 | 104400 | 825740480 | 6750 | 6750 | 6760 | 6740 | 1721 |
| 527 | 20231030 | 104300 | 814122040 | 6750 | 6770 | 6770 | 6750 | 612 |
| 528 | 20231030 | 104200 | 809980330 | 6770 | 6760 | 6770 | 6760 | 44 |
| 529 | 20231030 | 104100 | 809682550 | 6760 | 6760 | 6770 | 6760 | 2666 |
| 530 | 20231030 | 104000 | 791639960 | 6760 | 6750 | 6760 | 6740 | 717 |
| 531 | 20231030 | 103900 | 786800620 | 6750 | 6750 | 6750 | 6750 | 5 |
| 532 | 20231030 | 103800 | 786766870 | 6740 | 6740 | 6740 | 6740 | 0 |
| 533 | 20231030 | 103700 | 786766870 | 6740 | 6730 | 6740 | 6730 | 276 |
| 534 | 20231030 | 103600 | 784908630 | 6720 | 6730 | 6730 | 6720 | 15 |
| 535 | 20231030 | 103500 | 784807820 | 6720 | 6750 | 6750 | 6720 | 409 |
| 536 | 20231030 | 103400 | 782055050 | 6750 | 6760 | 6760 | 6750 | 135 |
| 537 | 20231030 | 103300 | 781143720 | 6760 | 6750 | 6770 | 6750 | 384 |
| 538 | 20231030 | 103200 | 778547760 | 6730 | 6750 | 6760 | 6730 | 2394 |
| 539 | 20231030 | 103100 | 762400540 | 6750 | 6730 | 6770 | 6730 | 4007 |
| 540 | 20231030 | 103000 | 735342220 | 6740 | 6720 | 6740 | 6720 | 635 |
| 541 | 20231030 | 102900 | 731064500 | 6730 | 6700 | 6730 | 6700 | 724 |
| 542 | 20231030 | 102800 | 726212220 | 6700 | 6700 | 6710 | 6690 | 749 |
| 543 | 20231030 | 102700 | 721195730 | 6700 | 6700 | 6710 | 6700 | 538 |
| 544 | 20231030 | 102600 | 717591120 | 6700 | 6710 | 6710 | 6700 | 20 |
| 545 | 20231030 | 102500 | 717457020 | 6710 | 6710 | 6710 | 6710 | 200 |
| 546 | 20231030 | 102400 | 716115020 | 6710 | 6710 | 6710 | 6710 | 133 |
| 547 | 20231030 | 102300 | 715222590 | 6720 | 6720 | 6730 | 6720 | 1026 |
| 548 | 20231030 | 102200 | 708321840 | 6730 | 6700 | 6730 | 6700 | 997 |
| 549 | 20231030 | 102100 | 701628200 | 6700 | 6700 | 6710 | 6700 | 244 |
| 550 | 20231030 | 102000 | 699992000 | 6700 | 6700 | 6700 | 6700 | 105 |
| 551 | 20231030 | 101900 | 699288500 | 6700 | 6700 | 6700 | 6700 | 100 |
| 552 | 20231030 | 101800 | 698618500 | 6700 | 6700 | 6700 | 6700 | 7 |
| 553 | 20231030 | 101700 | 698571600 | 6700 | 6700 | 6710 | 6700 | 194 |
| 554 | 20231030 | 101600 | 697271770 | 6690 | 6710 | 6710 | 6690 | 1845 |
| 555 | 20231030 | 101500 | 684915260 | 6720 | 6740 | 6740 | 6720 | 2492 |
| 556 | 20231030 | 101400 | 668148810 | 6740 | 6740 | 6740 | 6730 | 118 |
| 557 | 20231030 | 101300 | 667353500 | 6730 | 6730 | 6740 | 6730 | 1236 |
| 558 | 20231030 | 101200 | 659033370 | 6750 | 6720 | 6750 | 6710 | 5039 |
| 559 | 20231030 | 101100 | 625085110 | 6720 | 6700 | 6720 | 6700 | 506 |
| 560 | 20231030 | 101000 | 621689290 | 6700 | 6700 | 6710 | 6700 | 218 |
| 561 | 20231030 | 100900 | 620228620 | 6700 | 6700 | 6700 | 6700 | 218 |
| 562 | 20231030 | 100800 | 618768020 | 6700 | 6700 | 6700 | 6690 | 1466 |
| 563 | 20231030 | 100700 | 608945850 | 6710 | 6680 | 6710 | 6670 | 853 |
| 564 | 20231030 | 100600 | 603237390 | 6670 | 6690 | 6690 | 6670 | 588 |
| 565 | 20231030 | 100500 | 599306140 | 6690 | 6710 | 6710 | 6690 | 329 |
| 566 | 20231030 | 100400 | 597104530 | 6700 | 6700 | 6710 | 6700 | 2331 |
| 567 | 20231030 | 100300 | 581483870 | 6690 | 6650 | 6690 | 6650 | 2363 |
| 568 | 20231030 | 100200 | 565681100 | 6660 | 6650 | 6670 | 6650 | 145 |
| 569 | 20231030 | 100100 | 564715270 | 6660 | 6670 | 6670 | 6650 | 2358 |
| 570 | 20231030 | 100000 | 549009070 | 6670 | 6670 | 6670 | 6670 | 1 |
| 571 | 20231030 | 095900 | 549002400 | 6670 | 6680 | 6680 | 6670 | 267 |
| 572 | 20231030 | 095800 | 547219180 | 6680 | 6680 | 6690 | 6680 | 567 |
| 573 | 20231030 | 095700 | 543430620 | 6680 | 6680 | 6680 | 6680 | 248 |
| 574 | 20231030 | 095600 | 541773980 | 6680 | 6690 | 6690 | 6680 | 159 |
| 575 | 20231030 | 095500 | 540711850 | 6690 | 6680 | 6690 | 6680 | 400 |
| 576 | 20231030 | 095400 | 538038360 | 6680 | 6690 | 6690 | 6680 | 1179 |
| 577 | 20231030 | 095300 | 530153750 | 6680 | 6690 | 6690 | 6680 | 1789 |
| 578 | 20231030 | 095200 | 518186160 | 6690 | 6670 | 6690 | 6670 | 842 |
| 579 | 20231030 | 095100 | 512568460 | 6660 | 6650 | 6670 | 6650 | 10 |
| 580 | 20231030 | 095000 | 512501830 | 6660 | 6660 | 6660 | 6660 | 160 |
| 581 | 20231030 | 094900 | 511436230 | 6670 | 6660 | 6670 | 6650 | 2358 |
| 582 | 20231030 | 094800 | 495730650 | 6660 | 6660 | 6660 | 6640 | 1497 |
| 583 | 20231030 | 094700 | 485764030 | 6680 | 6660 | 6680 | 6660 | 773 |
| 584 | 20231030 | 094600 | 480611060 | 6650 | 6640 | 6650 | 6640 | 1481 |
| 585 | 20231030 | 094500 | 470777130 | 6640 | 6640 | 6640 | 6640 | 217 |
| 586 | 20231030 | 094400 | 469336250 | 6640 | 6650 | 6650 | 6640 | 438 |
| 587 | 20231030 | 094300 | 466426930 | 6640 | 6640 | 6650 | 6640 | 401 |
| 588 | 20231030 | 094200 | 463763350 | 6640 | 6650 | 6660 | 6640 | 1205 |
| 589 | 20231030 | 094100 | 455755050 | 6650 | 6650 | 6650 | 6640 | 2517 |
| 590 | 20231030 | 094000 | 439026230 | 6650 | 6660 | 6660 | 6650 | 1908 |
| 591 | 20231030 | 093900 | 426336470 | 6660 | 6660 | 6660 | 6660 | 0 |
| 592 | 20231030 | 093800 | 426336470 | 6660 | 6670 | 6670 | 6640 | 822 |
| 593 | 20231030 | 093700 | 420866840 | 6650 | 6680 | 6680 | 6650 | 793 |
| 594 | 20231030 | 093600 | 415587900 | 6660 | 6670 | 6700 | 6660 | 3759 |
| 595 | 20231030 | 093500 | 390519550 | 6680 | 6700 | 6700 | 6670 | 2349 |
| 596 | 20231030 | 093400 | 374813470 | 6690 | 6700 | 6700 | 6690 | 456 |
| 597 | 20231030 | 093300 | 371762130 | 6700 | 6700 | 6700 | 6690 | 1095 |
| 598 | 20231030 | 093200 | 364428620 | 6700 | 6660 | 6700 | 6660 | 3963 |
| 599 | 20231030 | 093100 | 337939010 | 6660 | 6670 | 6670 | 6640 | 1776 |
| 600 | 20231030 | 093000 | 326120230 | 6670 | 6670 | 6670 | 6670 | 307 |
| 601 | 20231030 | 092900 | 324072540 | 6670 | 6670 | 6670 | 6670 | 20 |
| 602 | 20231030 | 092800 | 323939140 | 6670 | 6670 | 6670 | 6670 | 268 |
| 603 | 20231030 | 092700 | 322151580 | 6670 | 6660 | 6680 | 6660 | 217 |
| 604 | 20231030 | 092600 | 320705790 | 6660 | 6670 | 6680 | 6660 | 1352 |
| 605 | 20231030 | 092500 | 311691140 | 6670 | 6670 | 6670 | 6660 | 1341 |
| 606 | 20231030 | 092400 | 302746680 | 6670 | 6670 | 6670 | 6670 | 357 |
| 607 | 20231030 | 092300 | 300365490 | 6680 | 6670 | 6680 | 6660 | 482 |
| 608 | 20231030 | 092200 | 297150240 | 6670 | 6690 | 6690 | 6670 | 394 |
| 609 | 20231030 | 092100 | 294517070 | 6690 | 6690 | 6700 | 6670 | 239 |
| 610 | 20231030 | 092000 | 292918960 | 6690 | 6670 | 6690 | 6670 | 1115 |
| 611 | 20231030 | 091900 | 285474450 | 6660 | 6670 | 6670 | 6660 | 58 |
| 612 | 20231030 | 091800 | 285087860 | 6660 | 6630 | 6660 | 6630 | 1429 |
| 613 | 20231030 | 091700 | 275588860 | 6630 | 6630 | 6630 | 6610 | 381 |
| 614 | 20231030 | 091600 | 273063400 | 6610 | 6620 | 6630 | 6600 | 986 |
| 615 | 20231030 | 091500 | 266547410 | 6620 | 6610 | 6630 | 6610 | 1005 |
| 616 | 20231030 | 091400 | 259898940 | 6600 | 6610 | 6610 | 6600 | 310 |
| 617 | 20231030 | 091300 | 257851340 | 6610 | 6600 | 6610 | 6580 | 1078 |
| 618 | 20231030 | 091200 | 250747640 | 6600 | 6600 | 6600 | 6580 | 2389 |
| 619 | 20231030 | 091100 | 235015550 | 6600 | 6620 | 6630 | 6600 | 2657 |
| 620 | 20231030 | 091000 | 217425650 | 6620 | 6590 | 6630 | 6580 | 3768 |
| 621 | 20231030 | 090900 | 192568520 | 6590 | 6620 | 6620 | 6590 | 5852 |
| 622 | 20231030 | 090800 | 153951820 | 6630 | 6610 | 6630 | 6610 | 895 |
| 623 | 20231030 | 090700 | 148026100 | 6610 | 6650 | 6650 | 6610 | 5531 |
| 624 | 20231030 | 090600 | 111396620 | 6660 | 6650 | 6670 | 6630 | 1063 |
| 625 | 20231030 | 090500 | 104326170 | 6620 | 6620 | 6650 | 6610 | 1365 |
| 626 | 20231030 | 090400 | 95287360 | 6630 | 6660 | 6680 | 6630 | 2116 |
| 627 | 20231030 | 090300 | 81208660 | 6690 | 6660 | 6690 | 6660 | 2579 |
| 628 | 20231030 | 090200 | 64031980 | 6660 | 6660 | 6660 | 6640 | 2067 |
| 629 | 20231030 | 090100 | 50305770 | 6660 | 6660 | 6660 | 6630 | 671 |
| 630 | 20231030 | 090000 | 45850980 | 6660 | 6680 | 6730 | 6640 | 6554 |