29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 185500 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 4063 |
| 3 | 20231018 | 185400 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 4 | 20231018 | 185300 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 5 | 20231018 | 185200 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 6 | 20231018 | 185100 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 7 | 20231018 | 185000 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 8 | 20231018 | 184900 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 9 | 20231018 | 184800 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 10 | 20231018 | 184700 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 11 | 20231018 | 184600 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 12 | 20231018 | 184500 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 13 | 20231018 | 184400 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 14 | 20231018 | 184300 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 15 | 20231018 | 184200 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 16 | 20231018 | 184100 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 17 | 20231018 | 184000 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 18 | 20231018 | 183900 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 19 | 20231018 | 183800 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 20 | 20231018 | 183700 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 21 | 20231018 | 183600 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 22 | 20231018 | 183500 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 23 | 20231018 | 183400 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 24 | 20231018 | 183300 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 25 | 20231018 | 183200 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 26 | 20231018 | 183100 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 27 | 20231018 | 183000 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 28 | 20231018 | 182900 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 29 | 20231018 | 182800 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 30 | 20231018 | 182700 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 31 | 20231018 | 182600 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 32 | 20231018 | 182500 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 4063 |
| 33 | 20231018 | 182400 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 34 | 20231018 | 182300 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 35 | 20231018 | 182200 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 36 | 20231018 | 182100 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 37 | 20231018 | 182000 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 38 | 20231018 | 181900 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 39 | 20231018 | 181800 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 40 | 20231018 | 181700 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 41 | 20231018 | 181600 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 42 | 20231018 | 181500 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 43 | 20231018 | 181400 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 44 | 20231018 | 181300 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 45 | 20231018 | 181200 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 46 | 20231018 | 181100 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 47 | 20231018 | 181000 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 48 | 20231018 | 180900 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 49 | 20231018 | 180800 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 50 | 20231018 | 180700 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 51 | 20231018 | 180600 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 52 | 20231018 | 180500 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 53 | 20231018 | 180400 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 54 | 20231018 | 180300 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 55 | 20231018 | 180200 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 56 | 20231018 | 180100 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 57 | 20231018 | 180000 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 58 | 20231018 | 175900 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 59 | 20231018 | 175800 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 60 | 20231018 | 175700 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 61 | 20231018 | 175600 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 62 | 20231018 | 175500 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 4063 |
| 63 | 20231018 | 175400 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 64 | 20231018 | 175300 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 65 | 20231018 | 175200 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 66 | 20231018 | 175100 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 67 | 20231018 | 175000 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 68 | 20231018 | 174900 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 69 | 20231018 | 174800 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 70 | 20231018 | 174700 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 71 | 20231018 | 174600 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 72 | 20231018 | 174500 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 73 | 20231018 | 174400 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 74 | 20231018 | 174300 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 75 | 20231018 | 174200 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 76 | 20231018 | 174100 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 77 | 20231018 | 174000 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 78 | 20231018 | 173900 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 79 | 20231018 | 173800 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 80 | 20231018 | 173700 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 81 | 20231018 | 173600 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 82 | 20231018 | 173500 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 83 | 20231018 | 173400 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 84 | 20231018 | 173300 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 85 | 20231018 | 173200 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 86 | 20231018 | 173100 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 87 | 20231018 | 173000 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 88 | 20231018 | 172900 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 89 | 20231018 | 172800 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 90 | 20231018 | 172700 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 91 | 20231018 | 172600 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 92 | 20231018 | 172500 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 4063 |
| 93 | 20231018 | 172400 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 94 | 20231018 | 172300 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 95 | 20231018 | 172200 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 96 | 20231018 | 172100 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 97 | 20231018 | 172000 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 98 | 20231018 | 171900 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 99 | 20231018 | 171800 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 100 | 20231018 | 171700 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 101 | 20231018 | 171600 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 102 | 20231018 | 171500 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 103 | 20231018 | 171400 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 104 | 20231018 | 171300 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 105 | 20231018 | 171200 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 106 | 20231018 | 171100 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 107 | 20231018 | 171000 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 108 | 20231018 | 170900 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 109 | 20231018 | 170800 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 110 | 20231018 | 170700 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 111 | 20231018 | 170600 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 112 | 20231018 | 170500 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 113 | 20231018 | 170400 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 114 | 20231018 | 170300 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 115 | 20231018 | 170200 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 116 | 20231018 | 170100 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 117 | 20231018 | 170000 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 118 | 20231018 | 165900 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 119 | 20231018 | 165800 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 120 | 20231018 | 165700 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 121 | 20231018 | 165600 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 122 | 20231018 | 165500 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 4063 |
| 123 | 20231018 | 165400 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 124 | 20231018 | 165300 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 125 | 20231018 | 165200 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 126 | 20231018 | 165100 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 127 | 20231018 | 165000 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 128 | 20231018 | 164900 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 129 | 20231018 | 164800 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 130 | 20231018 | 164700 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 131 | 20231018 | 164600 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 132 | 20231018 | 164500 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 133 | 20231018 | 164400 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 134 | 20231018 | 164300 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 135 | 20231018 | 164200 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 136 | 20231018 | 164100 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 137 | 20231018 | 164000 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 138 | 20231018 | 163900 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 139 | 20231018 | 163800 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 140 | 20231018 | 163700 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 141 | 20231018 | 163600 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 142 | 20231018 | 163500 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 143 | 20231018 | 163400 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 144 | 20231018 | 163300 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 145 | 20231018 | 163200 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 146 | 20231018 | 163100 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 147 | 20231018 | 163000 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 148 | 20231018 | 162900 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 149 | 20231018 | 162800 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 150 | 20231018 | 162700 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 151 | 20231018 | 162600 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 152 | 20231018 | 162500 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 4063 |
| 153 | 20231018 | 162400 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 154 | 20231018 | 162300 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 155 | 20231018 | 162200 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 156 | 20231018 | 162100 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 157 | 20231018 | 162000 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 158 | 20231018 | 161900 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 159 | 20231018 | 161800 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 160 | 20231018 | 161700 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 161 | 20231018 | 161600 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 162 | 20231018 | 161500 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 163 | 20231018 | 161400 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 164 | 20231018 | 161300 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 165 | 20231018 | 161200 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 166 | 20231018 | 161100 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 167 | 20231018 | 161000 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 168 | 20231018 | 160900 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 169 | 20231018 | 160800 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 170 | 20231018 | 160700 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 171 | 20231018 | 160600 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 172 | 20231018 | 160500 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 173 | 20231018 | 160400 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 174 | 20231018 | 160300 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 175 | 20231018 | 160200 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 176 | 20231018 | 160100 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 177 | 20231018 | 160000 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 178 | 20231018 | 155900 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 179 | 20231018 | 155800 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 180 | 20231018 | 155700 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 181 | 20231018 | 155600 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 182 | 20231018 | 155500 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 4063 |
| 183 | 20231018 | 155400 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 184 | 20231018 | 155300 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 185 | 20231018 | 155200 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 186 | 20231018 | 155100 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 187 | 20231018 | 155000 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 188 | 20231018 | 154900 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 189 | 20231018 | 154800 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 190 | 20231018 | 154700 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 191 | 20231018 | 154600 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 192 | 20231018 | 154500 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 193 | 20231018 | 154400 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 194 | 20231018 | 154300 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 195 | 20231018 | 154200 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 196 | 20231018 | 154100 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 197 | 20231018 | 154000 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 198 | 20231018 | 153900 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 199 | 20231018 | 153800 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 200 | 20231018 | 153700 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 201 | 20231018 | 153600 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 202 | 20231018 | 153500 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 203 | 20231018 | 153400 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 204 | 20231018 | 153300 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 205 | 20231018 | 153200 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 206 | 20231018 | 153100 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 207 | 20231018 | 153000 | 1777105320 | 6560 | 6560 | 6560 | 6560 | 4063 |
| 208 | 20231018 | 152900 | 1750452040 | 6550 | 6550 | 6550 | 6550 | 0 |
| 209 | 20231018 | 152800 | 1750452040 | 6550 | 6550 | 6550 | 6550 | 0 |
| 210 | 20231018 | 152700 | 1750452040 | 6550 | 6550 | 6550 | 6550 | 0 |
| 211 | 20231018 | 152600 | 1750452040 | 6550 | 6550 | 6550 | 6550 | 0 |
| 212 | 20231018 | 152500 | 1750452040 | 6550 | 6550 | 6550 | 6550 | 0 |
| 213 | 20231018 | 152400 | 1750452040 | 6550 | 6550 | 6550 | 6550 | 0 |
| 214 | 20231018 | 152300 | 1750452040 | 6550 | 6550 | 6550 | 6550 | 0 |
| 215 | 20231018 | 152200 | 1750452040 | 6550 | 6550 | 6550 | 6550 | 0 |
| 216 | 20231018 | 152100 | 1750452040 | 6550 | 6550 | 6550 | 6550 | 0 |
| 217 | 20231018 | 152000 | 1750452040 | 6550 | 6550 | 6550 | 6550 | 0 |
| 218 | 20231018 | 151900 | 1750452040 | 6550 | 6570 | 6570 | 6550 | 737 |
| 219 | 20231018 | 151800 | 1745616190 | 6570 | 6570 | 6570 | 6570 | 88 |
| 220 | 20231018 | 151700 | 1745038030 | 6570 | 6570 | 6580 | 6560 | 365 |
| 221 | 20231018 | 151600 | 1742642970 | 6570 | 6570 | 6580 | 6570 | 79 |
| 222 | 20231018 | 151500 | 1742123620 | 6570 | 6570 | 6570 | 6570 | 74 |
| 223 | 20231018 | 151400 | 1741637440 | 6570 | 6570 | 6580 | 6570 | 28 |
| 224 | 20231018 | 151300 | 1741453260 | 6560 | 6570 | 6580 | 6560 | 1390 |
| 225 | 20231018 | 151200 | 1732319980 | 6570 | 6560 | 6570 | 6560 | 1193 |
| 226 | 20231018 | 151100 | 1724492030 | 6570 | 6560 | 6570 | 6560 | 65 |
| 227 | 20231018 | 151000 | 1724065310 | 6570 | 6570 | 6570 | 6560 | 40 |
| 228 | 20231018 | 150900 | 1723802670 | 6560 | 6560 | 6570 | 6560 | 10 |
| 229 | 20231018 | 150800 | 1723737030 | 6560 | 6550 | 6560 | 6550 | 417 |
| 230 | 20231018 | 150700 | 1721001730 | 6540 | 6540 | 6550 | 6540 | 137 |
| 231 | 20231018 | 150600 | 1720105740 | 6540 | 6560 | 6560 | 6540 | 86 |
| 232 | 20231018 | 150500 | 1719542230 | 6560 | 6560 | 6560 | 6560 | 268 |
| 233 | 20231018 | 150400 | 1717784150 | 6560 | 6540 | 6560 | 6540 | 586 |
| 234 | 20231018 | 150300 | 1713940470 | 6540 | 6560 | 6560 | 6540 | 656 |
| 235 | 20231018 | 150200 | 1709650210 | 6560 | 6560 | 6560 | 6560 | 3 |
| 236 | 20231018 | 150100 | 1709630530 | 6540 | 6550 | 6550 | 6540 | 329 |
| 237 | 20231018 | 150000 | 1707477320 | 6540 | 6560 | 6560 | 6540 | 71 |
| 238 | 20231018 | 145900 | 1707012540 | 6550 | 6550 | 6550 | 6550 | 124 |
| 239 | 20231018 | 145800 | 1706200340 | 6560 | 6560 | 6560 | 6550 | 24 |
| 240 | 20231018 | 145700 | 1706042910 | 6560 | 6560 | 6560 | 6550 | 174 |
| 241 | 20231018 | 145600 | 1704901740 | 6550 | 6550 | 6550 | 6550 | 114 |
| 242 | 20231018 | 145500 | 1704155040 | 6560 | 6540 | 6560 | 6540 | 2476 |
| 243 | 20231018 | 145400 | 1687961300 | 6560 | 6560 | 6560 | 6560 | 1 |
| 244 | 20231018 | 145300 | 1687954740 | 6550 | 6550 | 6550 | 6550 | 200 |
| 245 | 20231018 | 145200 | 1686644740 | 6550 | 6530 | 6550 | 6530 | 421 |
| 246 | 20231018 | 145100 | 1683890210 | 6530 | 6530 | 6530 | 6530 | 0 |
| 247 | 20231018 | 145000 | 1683890210 | 6530 | 6530 | 6530 | 6530 | 173 |
| 248 | 20231018 | 144900 | 1682760520 | 6530 | 6530 | 6540 | 6530 | 1007 |
| 249 | 20231018 | 144800 | 1676184670 | 6550 | 6530 | 6550 | 6530 | 98 |
| 250 | 20231018 | 144700 | 1675544710 | 6540 | 6560 | 6560 | 6540 | 3274 |
| 251 | 20231018 | 144600 | 1654078230 | 6570 | 6570 | 6570 | 6570 | 0 |
| 252 | 20231018 | 144500 | 1654078230 | 6570 | 6570 | 6570 | 6570 | 2 |
| 253 | 20231018 | 144400 | 1654065090 | 6570 | 6570 | 6570 | 6560 | 43 |
| 254 | 20231018 | 144300 | 1653782600 | 6560 | 6550 | 6560 | 6550 | 1167 |
| 255 | 20231018 | 144200 | 1646127520 | 6560 | 6560 | 6560 | 6560 | 1 |
| 256 | 20231018 | 144100 | 1646120960 | 6560 | 6540 | 6560 | 6540 | 106 |
| 257 | 20231018 | 144000 | 1645427700 | 6560 | 6550 | 6560 | 6540 | 1118 |
| 258 | 20231018 | 143900 | 1638114320 | 6560 | 6560 | 6560 | 6560 | 22 |
| 259 | 20231018 | 143800 | 1637970000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 260 | 20231018 | 143700 | 1637970000 | 6560 | 6550 | 6560 | 6550 | 24 |
| 261 | 20231018 | 143600 | 1637812790 | 6550 | 6550 | 6550 | 6550 | 32 |
| 262 | 20231018 | 143500 | 1637603190 | 6550 | 6550 | 6550 | 6550 | 3 |
| 263 | 20231018 | 143400 | 1637583540 | 6540 | 6550 | 6550 | 6540 | 157 |
| 264 | 20231018 | 143300 | 1636555240 | 6540 | 6550 | 6550 | 6540 | 536 |
| 265 | 20231018 | 143200 | 1633047950 | 6540 | 6540 | 6540 | 6540 | 288 |
| 266 | 20231018 | 143100 | 1631164430 | 6530 | 6540 | 6540 | 6530 | 298 |
| 267 | 20231018 | 143000 | 1629218150 | 6540 | 6530 | 6540 | 6530 | 272 |
| 268 | 20231018 | 142900 | 1627440940 | 6530 | 6530 | 6530 | 6530 | 550 |
| 269 | 20231018 | 142800 | 1623849440 | 6550 | 6540 | 6550 | 6540 | 40 |
| 270 | 20231018 | 142700 | 1623587740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 271 | 20231018 | 142600 | 1623587740 | 6550 | 6530 | 6550 | 6530 | 302 |
| 272 | 20231018 | 142500 | 1621615640 | 6530 | 6530 | 6530 | 6530 | 807 |
| 273 | 20231018 | 142400 | 1616345930 | 6520 | 6510 | 6520 | 6510 | 315 |
| 274 | 20231018 | 142300 | 1614293870 | 6510 | 6520 | 6520 | 6510 | 2341 |
| 275 | 20231018 | 142200 | 1599045960 | 6520 | 6530 | 6530 | 6520 | 328 |
| 276 | 20231018 | 142100 | 1596905210 | 6530 | 6520 | 6530 | 6520 | 189 |
| 277 | 20231018 | 142000 | 1595671050 | 6520 | 6520 | 6520 | 6520 | 10 |
| 278 | 20231018 | 141900 | 1595605850 | 6530 | 6530 | 6530 | 6530 | 34 |
| 279 | 20231018 | 141800 | 1595383830 | 6510 | 6510 | 6510 | 6510 | 1000 |
| 280 | 20231018 | 141700 | 1588873830 | 6510 | 6510 | 6510 | 6510 | 0 |
| 281 | 20231018 | 141600 | 1588873830 | 6510 | 6510 | 6510 | 6510 | 100 |
| 282 | 20231018 | 141500 | 1588222830 | 6510 | 6520 | 6520 | 6510 | 4493 |
| 283 | 20231018 | 141400 | 1558972400 | 6510 | 6510 | 6510 | 6510 | 100 |
| 284 | 20231018 | 141300 | 1558321400 | 6510 | 6550 | 6550 | 6510 | 5197 |
| 285 | 20231018 | 141200 | 1524466090 | 6560 | 6560 | 6560 | 6550 | 73 |
| 286 | 20231018 | 141100 | 1523987810 | 6560 | 6540 | 6560 | 6540 | 1776 |
| 287 | 20231018 | 141000 | 1512339490 | 6540 | 6540 | 6540 | 6540 | 0 |
| 288 | 20231018 | 140900 | 1512339490 | 6540 | 6540 | 6540 | 6540 | 123 |
| 289 | 20231018 | 140800 | 1511535070 | 6550 | 6550 | 6560 | 6530 | 218 |
| 290 | 20231018 | 140700 | 1510109100 | 6560 | 6530 | 6560 | 6530 | 266 |
| 291 | 20231018 | 140600 | 1508372090 | 6520 | 6520 | 6520 | 6520 | 109 |
| 292 | 20231018 | 140500 | 1507661410 | 6530 | 6530 | 6530 | 6530 | 0 |
| 293 | 20231018 | 140400 | 1507661410 | 6530 | 6540 | 6540 | 6510 | 2108 |
| 294 | 20231018 | 140300 | 1493905280 | 6540 | 6540 | 6550 | 6540 | 1357 |
| 295 | 20231018 | 140200 | 1485026930 | 6550 | 6550 | 6550 | 6550 | 2636 |
| 296 | 20231018 | 140100 | 1467761130 | 6550 | 6560 | 6560 | 6550 | 2073 |
| 297 | 20231018 | 140000 | 1454166170 | 6570 | 6570 | 6570 | 6570 | 461 |
| 298 | 20231018 | 135900 | 1451137400 | 6570 | 6570 | 6570 | 6570 | 554 |
| 299 | 20231018 | 135800 | 1447497620 | 6570 | 6580 | 6580 | 6570 | 235 |
| 300 | 20231018 | 135700 | 1445953640 | 6580 | 6550 | 6580 | 6550 | 1293 |
| 301 | 20231018 | 135600 | 1437463640 | 6550 | 6570 | 6570 | 6550 | 465 |
| 302 | 20231018 | 135500 | 1434412130 | 6570 | 6560 | 6570 | 6560 | 247 |
| 303 | 20231018 | 135400 | 1432791800 | 6550 | 6550 | 6550 | 6540 | 424 |
| 304 | 20231018 | 135300 | 1430014670 | 6550 | 6550 | 6550 | 6550 | 50 |
| 305 | 20231018 | 135200 | 1429687170 | 6550 | 6570 | 6570 | 6550 | 748 |
| 306 | 20231018 | 135100 | 1424782210 | 6570 | 6570 | 6580 | 6570 | 586 |
| 307 | 20231018 | 135000 | 1420931990 | 6570 | 6570 | 6570 | 6570 | 49 |
| 308 | 20231018 | 134900 | 1420610060 | 6570 | 6570 | 6570 | 6560 | 137 |
| 309 | 20231018 | 134800 | 1419710480 | 6550 | 6550 | 6550 | 6540 | 492 |
| 310 | 20231018 | 134700 | 1416488420 | 6550 | 6550 | 6550 | 6540 | 3278 |
| 311 | 20231018 | 134600 | 1395047520 | 6550 | 6540 | 6550 | 6540 | 358 |
| 312 | 20231018 | 134500 | 1392705750 | 6540 | 6530 | 6540 | 6530 | 312 |
| 313 | 20231018 | 134400 | 1390666390 | 6530 | 6530 | 6530 | 6530 | 322 |
| 314 | 20231018 | 134300 | 1388563730 | 6520 | 6520 | 6520 | 6520 | 0 |
| 315 | 20231018 | 134200 | 1388563730 | 6520 | 6510 | 6520 | 6510 | 645 |
| 316 | 20231018 | 134100 | 1384360360 | 6510 | 6510 | 6510 | 6510 | 1 |
| 317 | 20231018 | 134000 | 1384353850 | 6510 | 6510 | 6510 | 6510 | 0 |
| 318 | 20231018 | 133900 | 1384353850 | 6510 | 6510 | 6510 | 6510 | 50 |
| 319 | 20231018 | 133800 | 1384028350 | 6510 | 6510 | 6510 | 6510 | 9 |
| 320 | 20231018 | 133700 | 1383969760 | 6520 | 6520 | 6520 | 6520 | 86 |
| 321 | 20231018 | 133600 | 1383409040 | 6520 | 6520 | 6520 | 6520 | 10 |
| 322 | 20231018 | 133500 | 1383343840 | 6510 | 6510 | 6510 | 6510 | 40 |
| 323 | 20231018 | 133400 | 1383083440 | 6510 | 6510 | 6510 | 6510 | 0 |
| 324 | 20231018 | 133300 | 1383083440 | 6510 | 6520 | 6520 | 6510 | 179 |
| 325 | 20231018 | 133200 | 1381918140 | 6510 | 6510 | 6510 | 6510 | 108 |
| 326 | 20231018 | 133100 | 1381215060 | 6510 | 6510 | 6520 | 6510 | 26 |
| 327 | 20231018 | 133000 | 1381045580 | 6510 | 6510 | 6510 | 6510 | 0 |
| 328 | 20231018 | 132900 | 1381045580 | 6510 | 6500 | 6510 | 6500 | 214 |
| 329 | 20231018 | 132800 | 1379653080 | 6500 | 6500 | 6500 | 6500 | 3 |
| 330 | 20231018 | 132700 | 1379633580 | 6500 | 6520 | 6520 | 6500 | 222 |
| 331 | 20231018 | 132600 | 1378190130 | 6520 | 6520 | 6520 | 6520 | 0 |
| 332 | 20231018 | 132500 | 1378190130 | 6520 | 6520 | 6520 | 6520 | 0 |
| 333 | 20231018 | 132400 | 1378190130 | 6520 | 6520 | 6520 | 6520 | 0 |
| 334 | 20231018 | 132300 | 1378190130 | 6520 | 6520 | 6520 | 6520 | 1 |
| 335 | 20231018 | 132200 | 1378183610 | 6510 | 6510 | 6510 | 6510 | 95 |
| 336 | 20231018 | 132100 | 1377565160 | 6510 | 6510 | 6510 | 6510 | 756 |
| 337 | 20231018 | 132000 | 1372643600 | 6500 | 6500 | 6500 | 6500 | 1033 |
| 338 | 20231018 | 131900 | 1365929100 | 6500 | 6500 | 6500 | 6500 | 726 |
| 339 | 20231018 | 131800 | 1361210100 | 6500 | 6490 | 6500 | 6490 | 25 |
| 340 | 20231018 | 131700 | 1361047840 | 6490 | 6500 | 6500 | 6490 | 319 |
| 341 | 20231018 | 131600 | 1358975800 | 6500 | 6510 | 6510 | 6500 | 359 |
| 342 | 20231018 | 131500 | 1356641280 | 6500 | 6500 | 6510 | 6500 | 2405 |
| 343 | 20231018 | 131400 | 1341008770 | 6510 | 6520 | 6520 | 6510 | 1767 |
| 344 | 20231018 | 131300 | 1329505500 | 6520 | 6520 | 6520 | 6520 | 1 |
| 345 | 20231018 | 131200 | 1329498980 | 6520 | 6520 | 6520 | 6520 | 0 |
| 346 | 20231018 | 131100 | 1329498980 | 6520 | 6520 | 6520 | 6520 | 1 |
| 347 | 20231018 | 131000 | 1329492460 | 6520 | 6520 | 6520 | 6520 | 15 |
| 348 | 20231018 | 130900 | 1329394660 | 6520 | 6520 | 6520 | 6520 | 0 |
| 349 | 20231018 | 130800 | 1329394660 | 6520 | 6510 | 6520 | 6510 | 518 |
| 350 | 20231018 | 130700 | 1326022440 | 6520 | 6520 | 6520 | 6520 | 1 |
| 351 | 20231018 | 130600 | 1326015920 | 6510 | 6530 | 6530 | 6510 | 4483 |
| 352 | 20231018 | 130500 | 1296814090 | 6540 | 6540 | 6540 | 6540 | 157 |
| 353 | 20231018 | 130400 | 1295787310 | 6530 | 6530 | 6530 | 6530 | 24 |
| 354 | 20231018 | 130300 | 1295630590 | 6530 | 6530 | 6530 | 6530 | 221 |
| 355 | 20231018 | 130200 | 1294187460 | 6520 | 6520 | 6520 | 6520 | 6 |
| 356 | 20231018 | 130100 | 1294148340 | 6520 | 6520 | 6520 | 6520 | 0 |
| 357 | 20231018 | 130000 | 1294148340 | 6520 | 6530 | 6530 | 6520 | 529 |
| 358 | 20231018 | 125900 | 1290694090 | 6530 | 6530 | 6530 | 6530 | 93 |
| 359 | 20231018 | 125800 | 1290086800 | 6530 | 6530 | 6530 | 6530 | 0 |
| 360 | 20231018 | 125700 | 1290086800 | 6530 | 6520 | 6530 | 6520 | 161 |
| 361 | 20231018 | 125600 | 1289036860 | 6530 | 6530 | 6530 | 6530 | 134 |
| 362 | 20231018 | 125500 | 1288161840 | 6530 | 6530 | 6530 | 6530 | 70 |
| 363 | 20231018 | 125400 | 1287704740 | 6530 | 6520 | 6540 | 6520 | 134 |
| 364 | 20231018 | 125300 | 1286830320 | 6520 | 6520 | 6520 | 6520 | 400 |
| 365 | 20231018 | 125200 | 1284222320 | 6520 | 6530 | 6530 | 6520 | 522 |
| 366 | 20231018 | 125100 | 1280818870 | 6530 | 6520 | 6530 | 6520 | 125 |
| 367 | 20231018 | 125000 | 1280002770 | 6530 | 6530 | 6530 | 6530 | 10 |
| 368 | 20231018 | 124900 | 1279937470 | 6530 | 6530 | 6530 | 6530 | 202 |
| 369 | 20231018 | 124800 | 1278618410 | 6530 | 6520 | 6530 | 6520 | 122 |
| 370 | 20231018 | 124700 | 1277822750 | 6510 | 6520 | 6520 | 6510 | 2031 |
| 371 | 20231018 | 124600 | 1264592940 | 6520 | 6520 | 6520 | 6510 | 436 |
| 372 | 20231018 | 124500 | 1261750580 | 6530 | 6520 | 6530 | 6520 | 51 |
| 373 | 20231018 | 124400 | 1261417840 | 6520 | 6520 | 6520 | 6520 | 166 |
| 374 | 20231018 | 124300 | 1260335520 | 6520 | 6520 | 6520 | 6520 | 163 |
| 375 | 20231018 | 124200 | 1259272760 | 6510 | 6510 | 6510 | 6510 | 59 |
| 376 | 20231018 | 124100 | 1258888670 | 6510 | 6510 | 6520 | 6510 | 116 |
| 377 | 20231018 | 124000 | 1258132500 | 6510 | 6520 | 6520 | 6510 | 8 |
| 378 | 20231018 | 123900 | 1258080400 | 6520 | 6520 | 6520 | 6520 | 133 |
| 379 | 20231018 | 123800 | 1257213240 | 6510 | 6520 | 6520 | 6510 | 139 |
| 380 | 20231018 | 123700 | 1256308310 | 6520 | 6520 | 6520 | 6520 | 105 |
| 381 | 20231018 | 123600 | 1255623710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 382 | 20231018 | 123500 | 1255623710 | 6520 | 6520 | 6520 | 6520 | 1 |
| 383 | 20231018 | 123400 | 1255617190 | 6520 | 6510 | 6520 | 6510 | 11 |
| 384 | 20231018 | 123300 | 1255545520 | 6530 | 6510 | 6530 | 6510 | 62 |
| 385 | 20231018 | 123200 | 1255141700 | 6520 | 6520 | 6520 | 6520 | 1 |
| 386 | 20231018 | 123100 | 1255135180 | 6520 | 6520 | 6520 | 6520 | 100 |
| 387 | 20231018 | 123000 | 1254483180 | 6520 | 6520 | 6520 | 6520 | 523 |
| 388 | 20231018 | 122900 | 1251073220 | 6520 | 6520 | 6520 | 6520 | 30 |
| 389 | 20231018 | 122800 | 1250877620 | 6520 | 6520 | 6520 | 6520 | 400 |
| 390 | 20231018 | 122700 | 1248269620 | 6520 | 6520 | 6520 | 6520 | 200 |
| 391 | 20231018 | 122600 | 1246965620 | 6520 | 6520 | 6520 | 6520 | 640 |
| 392 | 20231018 | 122500 | 1242792820 | 6520 | 6520 | 6520 | 6510 | 3661 |
| 393 | 20231018 | 122400 | 1218923180 | 6520 | 6520 | 6520 | 6520 | 119 |
| 394 | 20231018 | 122300 | 1218147300 | 6520 | 6520 | 6520 | 6520 | 0 |
| 395 | 20231018 | 122200 | 1218147300 | 6520 | 6520 | 6520 | 6520 | 200 |
| 396 | 20231018 | 122100 | 1216843300 | 6530 | 6530 | 6530 | 6530 | 0 |
| 397 | 20231018 | 122000 | 1216843300 | 6530 | 6530 | 6530 | 6530 | 895 |
| 398 | 20231018 | 121900 | 1210998950 | 6550 | 6550 | 6550 | 6550 | 0 |
| 399 | 20231018 | 121800 | 1210998950 | 6550 | 6550 | 6550 | 6550 | 0 |
| 400 | 20231018 | 121700 | 1210998950 | 6550 | 6550 | 6550 | 6550 | 1 |
| 401 | 20231018 | 121600 | 1210992400 | 6540 | 6530 | 6540 | 6530 | 300 |
| 402 | 20231018 | 121500 | 1209032400 | 6550 | 6540 | 6550 | 6540 | 419 |
| 403 | 20231018 | 121400 | 1206292040 | 6540 | 6550 | 6550 | 6540 | 550 |
| 404 | 20231018 | 121300 | 1202694540 | 6550 | 6550 | 6550 | 6550 | 0 |
| 405 | 20231018 | 121200 | 1202694540 | 6550 | 6550 | 6550 | 6550 | 4 |
| 406 | 20231018 | 121100 | 1202668340 | 6540 | 6540 | 6540 | 6540 | 0 |
| 407 | 20231018 | 121000 | 1202668340 | 6540 | 6560 | 6560 | 6530 | 3131 |
| 408 | 20231018 | 120900 | 1182186550 | 6560 | 6560 | 6560 | 6560 | 100 |
| 409 | 20231018 | 120800 | 1181530550 | 6560 | 6560 | 6560 | 6560 | 22 |
| 410 | 20231018 | 120700 | 1181386230 | 6560 | 6560 | 6560 | 6560 | 0 |
| 411 | 20231018 | 120600 | 1181386230 | 6560 | 6560 | 6560 | 6560 | 10 |
| 412 | 20231018 | 120500 | 1181320630 | 6550 | 6550 | 6550 | 6550 | 462 |
| 413 | 20231018 | 120400 | 1178294530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 414 | 20231018 | 120300 | 1178294530 | 6550 | 6540 | 6550 | 6540 | 950 |
| 415 | 20231018 | 120200 | 1172072950 | 6540 | 6540 | 6550 | 6540 | 210 |
| 416 | 20231018 | 120100 | 1170698560 | 6550 | 6550 | 6550 | 6550 | 5 |
| 417 | 20231018 | 120000 | 1170665810 | 6570 | 6570 | 6570 | 6570 | 0 |
| 418 | 20231018 | 115900 | 1170665810 | 6570 | 6570 | 6570 | 6570 | 0 |
| 419 | 20231018 | 115800 | 1170665810 | 6570 | 6570 | 6570 | 6570 | 0 |
| 420 | 20231018 | 115700 | 1170665810 | 6570 | 6570 | 6570 | 6570 | 0 |
| 421 | 20231018 | 115600 | 1170665810 | 6570 | 6570 | 6570 | 6570 | 3 |
| 422 | 20231018 | 115500 | 1170646100 | 6570 | 6570 | 6570 | 6570 | 1 |
| 423 | 20231018 | 115400 | 1170639530 | 6540 | 6540 | 6540 | 6540 | 30 |
| 424 | 20231018 | 115300 | 1170443330 | 6540 | 6540 | 6550 | 6540 | 314 |
| 425 | 20231018 | 115200 | 1168389590 | 6540 | 6540 | 6540 | 6540 | 0 |
| 426 | 20231018 | 115100 | 1168389590 | 6540 | 6540 | 6540 | 6540 | 1 |
| 427 | 20231018 | 115000 | 1168383050 | 6550 | 6550 | 6550 | 6550 | 10 |
| 428 | 20231018 | 114900 | 1168317550 | 6550 | 6550 | 6550 | 6550 | 211 |
| 429 | 20231018 | 114800 | 1166935500 | 6550 | 6530 | 6550 | 6530 | 426 |
| 430 | 20231018 | 114700 | 1164147840 | 6520 | 6530 | 6530 | 6520 | 679 |
| 431 | 20231018 | 114600 | 1159718760 | 6530 | 6540 | 6540 | 6530 | 625 |
| 432 | 20231018 | 114500 | 1155636600 | 6550 | 6550 | 6550 | 6550 | 1 |
| 433 | 20231018 | 114400 | 1155630050 | 6550 | 6540 | 6550 | 6540 | 370 |
| 434 | 20231018 | 114300 | 1153210150 | 6540 | 6540 | 6540 | 6540 | 801 |
| 435 | 20231018 | 114200 | 1147971610 | 6540 | 6540 | 6540 | 6540 | 12 |
| 436 | 20231018 | 114100 | 1147893130 | 6540 | 6550 | 6550 | 6540 | 1566 |
| 437 | 20231018 | 114000 | 1137636030 | 6550 | 6550 | 6550 | 6550 | 10 |
| 438 | 20231018 | 113900 | 1137570530 | 6560 | 6560 | 6560 | 6560 | 464 |
| 439 | 20231018 | 113800 | 1134526690 | 6560 | 6560 | 6560 | 6560 | 361 |
| 440 | 20231018 | 113700 | 1132158530 | 6570 | 6570 | 6570 | 6570 | 287 |
| 441 | 20231018 | 113600 | 1130272940 | 6570 | 6590 | 6590 | 6570 | 132 |
| 442 | 20231018 | 113500 | 1129405600 | 6580 | 6580 | 6580 | 6580 | 0 |
| 443 | 20231018 | 113400 | 1129405600 | 6580 | 6580 | 6580 | 6580 | 15 |
| 444 | 20231018 | 113300 | 1129306900 | 6570 | 6590 | 6590 | 6570 | 655 |
| 445 | 20231018 | 113200 | 1125002650 | 6580 | 6580 | 6580 | 6580 | 92 |
| 446 | 20231018 | 113100 | 1124397290 | 6580 | 6580 | 6580 | 6580 | 330 |
| 447 | 20231018 | 113000 | 1122225890 | 6580 | 6580 | 6580 | 6580 | 5 |
| 448 | 20231018 | 112900 | 1122192990 | 6580 | 6580 | 6580 | 6580 | 13 |
| 449 | 20231018 | 112800 | 1122107450 | 6580 | 6590 | 6590 | 6580 | 97 |
| 450 | 20231018 | 112700 | 1121469050 | 6590 | 6580 | 6590 | 6580 | 152 |
| 451 | 20231018 | 112600 | 1120468870 | 6590 | 6590 | 6590 | 6590 | 122 |
| 452 | 20231018 | 112500 | 1119664890 | 6590 | 6590 | 6590 | 6590 | 100 |
| 453 | 20231018 | 112400 | 1119005890 | 6590 | 6590 | 6590 | 6590 | 188 |
| 454 | 20231018 | 112300 | 1117766970 | 6590 | 6600 | 6600 | 6590 | 483 |
| 455 | 20231018 | 112200 | 1114579290 | 6600 | 6590 | 6600 | 6580 | 1470 |
| 456 | 20231018 | 112100 | 1104888210 | 6590 | 6590 | 6590 | 6590 | 1 |
| 457 | 20231018 | 112000 | 1104881620 | 6580 | 6600 | 6600 | 6580 | 427 |
| 458 | 20231018 | 111900 | 1102070760 | 6600 | 6620 | 6620 | 6600 | 1764 |
| 459 | 20231018 | 111800 | 1090428040 | 6620 | 6620 | 6620 | 6620 | 0 |
| 460 | 20231018 | 111700 | 1090428040 | 6620 | 6610 | 6620 | 6610 | 230 |
| 461 | 20231018 | 111600 | 1088907700 | 6600 | 6590 | 6600 | 6590 | 477 |
| 462 | 20231018 | 111500 | 1085759820 | 6590 | 6590 | 6590 | 6590 | 58 |
| 463 | 20231018 | 111400 | 1085377600 | 6590 | 6590 | 6590 | 6590 | 4 |
| 464 | 20231018 | 111300 | 1085351240 | 6590 | 6590 | 6590 | 6590 | 52 |
| 465 | 20231018 | 111200 | 1085008560 | 6590 | 6590 | 6590 | 6590 | 10 |
| 466 | 20231018 | 111100 | 1084942660 | 6590 | 6590 | 6590 | 6590 | 300 |
| 467 | 20231018 | 111000 | 1082965660 | 6590 | 6580 | 6590 | 6570 | 1286 |
| 468 | 20231018 | 110900 | 1074504410 | 6580 | 6580 | 6580 | 6580 | 101 |
| 469 | 20231018 | 110800 | 1073839830 | 6580 | 6570 | 6580 | 6570 | 335 |
| 470 | 20231018 | 110700 | 1071636470 | 6570 | 6570 | 6570 | 6570 | 92 |
| 471 | 20231018 | 110600 | 1071032030 | 6550 | 6550 | 6550 | 6550 | 10 |
| 472 | 20231018 | 110500 | 1070966530 | 6560 | 6560 | 6560 | 6560 | 0 |
| 473 | 20231018 | 110400 | 1070966530 | 6560 | 6550 | 6560 | 6550 | 16 |
| 474 | 20231018 | 110300 | 1070861720 | 6550 | 6550 | 6560 | 6550 | 1381 |
| 475 | 20231018 | 110200 | 1061815190 | 6550 | 6550 | 6550 | 6550 | 8 |
| 476 | 20231018 | 110100 | 1061762790 | 6550 | 6540 | 6550 | 6540 | 270 |
| 477 | 20231018 | 110000 | 1059994300 | 6540 | 6540 | 6540 | 6540 | 394 |
| 478 | 20231018 | 105900 | 1057417540 | 6540 | 6540 | 6540 | 6540 | 50 |
| 479 | 20231018 | 105800 | 1057090540 | 6510 | 6550 | 6550 | 6510 | 7048 |
| 480 | 20231018 | 105700 | 1011079870 | 6550 | 6550 | 6550 | 6550 | 164 |
| 481 | 20231018 | 105600 | 1010005670 | 6550 | 6550 | 6550 | 6550 | 6 |
| 482 | 20231018 | 105500 | 1009966370 | 6550 | 6550 | 6550 | 6550 | 177 |
| 483 | 20231018 | 105400 | 1008807020 | 6550 | 6550 | 6550 | 6550 | 5 |
| 484 | 20231018 | 105300 | 1008774270 | 6540 | 6540 | 6540 | 6540 | 0 |
| 485 | 20231018 | 105200 | 1008774270 | 6540 | 6560 | 6570 | 6540 | 123 |
| 486 | 20231018 | 105100 | 1007967880 | 6560 | 6540 | 6560 | 6540 | 47 |
| 487 | 20231018 | 105000 | 1007660400 | 6540 | 6540 | 6540 | 6530 | 928 |
| 488 | 20231018 | 104900 | 1001591420 | 6580 | 6540 | 6580 | 6540 | 68 |
| 489 | 20231018 | 104800 | 1001146340 | 6550 | 6550 | 6550 | 6550 | 1041 |
| 490 | 20231018 | 104700 | 994327790 | 6550 | 6550 | 6550 | 6550 | 682 |
| 491 | 20231018 | 104600 | 989860690 | 6550 | 6550 | 6550 | 6550 | 668 |
| 492 | 20231018 | 104500 | 985485290 | 6550 | 6560 | 6560 | 6550 | 150 |
| 493 | 20231018 | 104400 | 984501710 | 6560 | 6560 | 6560 | 6560 | 411 |
| 494 | 20231018 | 104300 | 981805550 | 6560 | 6570 | 6600 | 6560 | 1406 |
| 495 | 20231018 | 104200 | 972577070 | 6570 | 6580 | 6580 | 6570 | 82 |
| 496 | 20231018 | 104100 | 972038230 | 6600 | 6600 | 6600 | 6580 | 390 |
| 497 | 20231018 | 104000 | 969467510 | 6580 | 6580 | 6580 | 6580 | 30 |
| 498 | 20231018 | 103900 | 969270110 | 6580 | 6610 | 6610 | 6580 | 42 |
| 499 | 20231018 | 103800 | 968993300 | 6610 | 6610 | 6610 | 6580 | 987 |
| 500 | 20231018 | 103700 | 962470040 | 6580 | 6580 | 6580 | 6580 | 1761 |
| 501 | 20231018 | 103600 | 950882660 | 6590 | 6600 | 6600 | 6590 | 27 |
| 502 | 20231018 | 103500 | 950704620 | 6600 | 6610 | 6610 | 6600 | 160 |
| 503 | 20231018 | 103400 | 949647290 | 6610 | 6610 | 6620 | 6610 | 1868 |
| 504 | 20231018 | 103300 | 937299770 | 6600 | 6570 | 6600 | 6570 | 251 |
| 505 | 20231018 | 103200 | 935645220 | 6590 | 6570 | 6590 | 6570 | 28 |
| 506 | 20231018 | 103100 | 935461240 | 6570 | 6570 | 6570 | 6570 | 26 |
| 507 | 20231018 | 103000 | 935290420 | 6590 | 6590 | 6590 | 6580 | 929 |
| 508 | 20231018 | 102900 | 929177340 | 6590 | 6580 | 6590 | 6580 | 67 |
| 509 | 20231018 | 102800 | 928736380 | 6580 | 6580 | 6580 | 6580 | 76 |
| 510 | 20231018 | 102700 | 928236300 | 6590 | 6590 | 6590 | 6590 | 229 |
| 511 | 20231018 | 102600 | 926727190 | 6590 | 6590 | 6590 | 6590 | 89 |
| 512 | 20231018 | 102500 | 926140680 | 6580 | 6580 | 6590 | 6580 | 71 |
| 513 | 20231018 | 102400 | 925673200 | 6600 | 6590 | 6600 | 6590 | 2319 |
| 514 | 20231018 | 102300 | 910371660 | 6580 | 6580 | 6590 | 6580 | 77 |
| 515 | 20231018 | 102200 | 909864520 | 6590 | 6580 | 6590 | 6550 | 5162 |
| 516 | 20231018 | 102100 | 875899330 | 6580 | 6540 | 6580 | 6540 | 1577 |
| 517 | 20231018 | 102000 | 865556790 | 6530 | 6550 | 6550 | 6530 | 220 |
| 518 | 20231018 | 101900 | 864119750 | 6530 | 6530 | 6540 | 6530 | 258 |
| 519 | 20231018 | 101800 | 862434810 | 6530 | 6550 | 6550 | 6530 | 48 |
| 520 | 20231018 | 101700 | 862120940 | 6540 | 6540 | 6540 | 6540 | 27 |
| 521 | 20231018 | 101600 | 861944360 | 6540 | 6550 | 6550 | 6530 | 176 |
| 522 | 20231018 | 101500 | 860793580 | 6540 | 6540 | 6540 | 6540 | 126 |
| 523 | 20231018 | 101400 | 859969540 | 6540 | 6550 | 6550 | 6540 | 28 |
| 524 | 20231018 | 101300 | 859786410 | 6530 | 6550 | 6550 | 6530 | 1124 |
| 525 | 20231018 | 101200 | 852442930 | 6550 | 6550 | 6560 | 6550 | 2849 |
| 526 | 20231018 | 101100 | 833762560 | 6560 | 6550 | 6560 | 6540 | 878 |
| 527 | 20231018 | 101000 | 828017450 | 6550 | 6550 | 6550 | 6550 | 252 |
| 528 | 20231018 | 100900 | 826366850 | 6560 | 6540 | 6560 | 6540 | 481 |
| 529 | 20231018 | 100800 | 823213570 | 6550 | 6530 | 6550 | 6530 | 1336 |
| 530 | 20231018 | 100700 | 814468310 | 6530 | 6530 | 6550 | 6530 | 1041 |
| 531 | 20231018 | 100600 | 807657920 | 6520 | 6530 | 6530 | 6520 | 215 |
| 532 | 20231018 | 100500 | 806254240 | 6520 | 6520 | 6530 | 6520 | 452 |
| 533 | 20231018 | 100400 | 803307170 | 6510 | 6540 | 6540 | 6510 | 145 |
| 534 | 20231018 | 100300 | 802359760 | 6540 | 6520 | 6540 | 6510 | 4577 |
| 535 | 20231018 | 100200 | 772446590 | 6510 | 6530 | 6540 | 6510 | 2391 |
| 536 | 20231018 | 100100 | 756859730 | 6530 | 6510 | 6530 | 6510 | 624 |
| 537 | 20231018 | 100000 | 752792760 | 6510 | 6520 | 6530 | 6510 | 4924 |
| 538 | 20231018 | 095900 | 720689690 | 6530 | 6550 | 6550 | 6530 | 5049 |
| 539 | 20231018 | 095800 | 687688410 | 6550 | 6560 | 6580 | 6550 | 1443 |
| 540 | 20231018 | 095700 | 678231670 | 6550 | 6550 | 6550 | 6540 | 378 |
| 541 | 20231018 | 095600 | 675756530 | 6560 | 6540 | 6560 | 6540 | 277 |
| 542 | 20231018 | 095500 | 673944930 | 6550 | 6550 | 6570 | 6550 | 3254 |
| 543 | 20231018 | 095400 | 652621640 | 6560 | 6570 | 6570 | 6560 | 3149 |
| 544 | 20231018 | 095300 | 631963990 | 6570 | 6580 | 6580 | 6560 | 77 |
| 545 | 20231018 | 095200 | 631458350 | 6560 | 6580 | 6600 | 6560 | 5703 |
| 546 | 20231018 | 095100 | 593970180 | 6600 | 6590 | 6600 | 6580 | 257 |
| 547 | 20231018 | 095000 | 592276410 | 6590 | 6590 | 6590 | 6590 | 501 |
| 548 | 20231018 | 094900 | 588974820 | 6590 | 6590 | 6590 | 6590 | 36 |
| 549 | 20231018 | 094800 | 588737580 | 6590 | 6600 | 6600 | 6590 | 50 |
| 550 | 20231018 | 094700 | 588407850 | 6590 | 6590 | 6610 | 6580 | 1587 |
| 551 | 20231018 | 094600 | 577930260 | 6590 | 6610 | 6610 | 6590 | 29 |
| 552 | 20231018 | 094500 | 577739090 | 6600 | 6600 | 6620 | 6600 | 720 |
| 553 | 20231018 | 094400 | 572986620 | 6620 | 6620 | 6620 | 6610 | 37 |
| 554 | 20231018 | 094300 | 572741950 | 6610 | 6590 | 6610 | 6590 | 920 |
| 555 | 20231018 | 094200 | 566668930 | 6590 | 6580 | 6600 | 6580 | 115 |
| 556 | 20231018 | 094100 | 565911100 | 6590 | 6600 | 6600 | 6580 | 1779 |
| 557 | 20231018 | 094000 | 554192490 | 6590 | 6590 | 6590 | 6590 | 15 |
| 558 | 20231018 | 093900 | 554093640 | 6590 | 6590 | 6610 | 6590 | 217 |
| 559 | 20231018 | 093800 | 552663590 | 6610 | 6610 | 6620 | 6590 | 1529 |
| 560 | 20231018 | 093700 | 542567240 | 6610 | 6610 | 6620 | 6610 | 159 |
| 561 | 20231018 | 093600 | 541516240 | 6610 | 6620 | 6620 | 6610 | 31 |
| 562 | 20231018 | 093500 | 541311060 | 6630 | 6620 | 6630 | 6600 | 371 |
| 563 | 20231018 | 093400 | 538860110 | 6620 | 6620 | 6620 | 6620 | 2 |
| 564 | 20231018 | 093300 | 538846870 | 6630 | 6630 | 6630 | 6600 | 154 |
| 565 | 20231018 | 093200 | 537830350 | 6600 | 6620 | 6620 | 6600 | 1304 |
| 566 | 20231018 | 093100 | 529207140 | 6610 | 6630 | 6630 | 6610 | 605 |
| 567 | 20231018 | 093000 | 525201820 | 6630 | 6610 | 6630 | 6610 | 1136 |
| 568 | 20231018 | 092900 | 517687750 | 6610 | 6620 | 6620 | 6600 | 2170 |
| 569 | 20231018 | 092800 | 503348820 | 6620 | 6620 | 6620 | 6610 | 205 |
| 570 | 20231018 | 092700 | 501992740 | 6610 | 6600 | 6610 | 6600 | 941 |
| 571 | 20231018 | 092600 | 495776490 | 6590 | 6600 | 6600 | 6590 | 353 |
| 572 | 20231018 | 092500 | 493448430 | 6600 | 6600 | 6600 | 6590 | 817 |
| 573 | 20231018 | 092400 | 488062230 | 6600 | 6610 | 6610 | 6600 | 292 |
| 574 | 20231018 | 092300 | 486135020 | 6610 | 6600 | 6620 | 6600 | 615 |
| 575 | 20231018 | 092200 | 482073840 | 6580 | 6580 | 6580 | 6580 | 234 |
| 576 | 20231018 | 092100 | 480534120 | 6570 | 6600 | 6620 | 6570 | 1045 |
| 577 | 20231018 | 092000 | 473657010 | 6620 | 6580 | 6620 | 6560 | 2736 |
| 578 | 20231018 | 091900 | 455666040 | 6580 | 6580 | 6580 | 6570 | 841 |
| 579 | 20231018 | 091800 | 450139320 | 6570 | 6600 | 6600 | 6570 | 2946 |
| 580 | 20231018 | 091700 | 430737770 | 6600 | 6610 | 6610 | 6600 | 22 |
| 581 | 20231018 | 091600 | 430592360 | 6620 | 6620 | 6620 | 6620 | 246 |
| 582 | 20231018 | 091500 | 428963840 | 6620 | 6600 | 6630 | 6600 | 324 |
| 583 | 20231018 | 091400 | 426824330 | 6600 | 6630 | 6630 | 6600 | 25926 |
| 584 | 20231018 | 091300 | 255382000 | 6630 | 6660 | 6660 | 6630 | 139 |
| 585 | 20231018 | 091200 | 254456440 | 6660 | 6650 | 6660 | 6650 | 1376 |
| 586 | 20231018 | 091100 | 245306020 | 6650 | 6650 | 6650 | 6630 | 3045 |
| 587 | 20231018 | 091000 | 225057970 | 6650 | 6650 | 6650 | 6640 | 670 |
| 588 | 20231018 | 090900 | 220603980 | 6630 | 6610 | 6630 | 6610 | 2185 |
| 589 | 20231018 | 090800 | 206144000 | 6620 | 6630 | 6650 | 6620 | 3820 |
| 590 | 20231018 | 090700 | 180810340 | 6620 | 6620 | 6640 | 6610 | 3517 |
| 591 | 20231018 | 090600 | 157531120 | 6620 | 6660 | 6670 | 6620 | 3903 |
| 592 | 20231018 | 090500 | 131614730 | 6670 | 6640 | 6670 | 6630 | 1678 |
| 593 | 20231018 | 090400 | 120462300 | 6660 | 6620 | 6660 | 6620 | 3741 |
| 594 | 20231018 | 090300 | 95633060 | 6620 | 6600 | 6650 | 6600 | 450 |
| 595 | 20231018 | 090200 | 92649460 | 6650 | 6660 | 6670 | 6600 | 10409 |
| 596 | 20231018 | 090100 | 23691130 | 6680 | 6680 | 6680 | 6670 | 1405 |
| 597 | 20231018 | 090000 | 14314730 | 6710 | 6670 | 6710 | 6670 | 2085 |