30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 190400 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 3972 |
| 3 | 20231012 | 190300 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 4 | 20231012 | 190200 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 5 | 20231012 | 190100 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 6 | 20231012 | 190000 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 7 | 20231012 | 185900 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 8 | 20231012 | 185800 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 9 | 20231012 | 185700 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 10 | 20231012 | 185600 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 11 | 20231012 | 185500 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 12 | 20231012 | 185400 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 13 | 20231012 | 185300 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 14 | 20231012 | 185200 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 15 | 20231012 | 185100 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 16 | 20231012 | 185000 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 17 | 20231012 | 184900 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 18 | 20231012 | 184800 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 19 | 20231012 | 184700 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 20 | 20231012 | 184600 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 21 | 20231012 | 184500 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 22 | 20231012 | 184400 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 23 | 20231012 | 184300 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 24 | 20231012 | 184200 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 25 | 20231012 | 184100 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 26 | 20231012 | 184000 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 27 | 20231012 | 183900 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 28 | 20231012 | 183800 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 29 | 20231012 | 183700 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 30 | 20231012 | 183600 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 31 | 20231012 | 183500 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 32 | 20231012 | 183400 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 3972 |
| 33 | 20231012 | 183300 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 34 | 20231012 | 183200 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 35 | 20231012 | 183100 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 36 | 20231012 | 183000 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 37 | 20231012 | 182900 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 38 | 20231012 | 182800 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 39 | 20231012 | 182700 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 40 | 20231012 | 182600 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 41 | 20231012 | 182500 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 42 | 20231012 | 182400 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 43 | 20231012 | 182300 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 44 | 20231012 | 182200 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 45 | 20231012 | 182100 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 46 | 20231012 | 182000 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 47 | 20231012 | 181900 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 48 | 20231012 | 181800 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 49 | 20231012 | 181700 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 50 | 20231012 | 181600 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 51 | 20231012 | 181500 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 52 | 20231012 | 181400 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 53 | 20231012 | 181300 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 54 | 20231012 | 181200 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 55 | 20231012 | 181100 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 56 | 20231012 | 181000 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 57 | 20231012 | 180900 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 58 | 20231012 | 180800 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 59 | 20231012 | 180700 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 60 | 20231012 | 180600 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 61 | 20231012 | 180500 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 62 | 20231012 | 180400 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 3972 |
| 63 | 20231012 | 180300 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 64 | 20231012 | 180200 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 65 | 20231012 | 180100 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 66 | 20231012 | 180000 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 67 | 20231012 | 175900 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 68 | 20231012 | 175800 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 69 | 20231012 | 175700 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 70 | 20231012 | 175600 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 71 | 20231012 | 175500 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 72 | 20231012 | 175400 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 73 | 20231012 | 175300 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 74 | 20231012 | 175200 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 75 | 20231012 | 175100 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 76 | 20231012 | 175000 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 77 | 20231012 | 174900 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 78 | 20231012 | 174800 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 79 | 20231012 | 174700 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 80 | 20231012 | 174600 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 81 | 20231012 | 174500 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 82 | 20231012 | 174400 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 83 | 20231012 | 174300 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 84 | 20231012 | 174200 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 85 | 20231012 | 174100 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 86 | 20231012 | 174000 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 87 | 20231012 | 173900 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 88 | 20231012 | 173800 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 89 | 20231012 | 173700 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 90 | 20231012 | 173600 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 91 | 20231012 | 173500 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 92 | 20231012 | 173400 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 3972 |
| 93 | 20231012 | 173300 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 94 | 20231012 | 173200 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 95 | 20231012 | 173100 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 96 | 20231012 | 173000 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 97 | 20231012 | 172900 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 98 | 20231012 | 172800 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 99 | 20231012 | 172700 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 100 | 20231012 | 172600 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 101 | 20231012 | 172500 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 102 | 20231012 | 172400 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 103 | 20231012 | 172300 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 104 | 20231012 | 172200 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 105 | 20231012 | 172100 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 106 | 20231012 | 172000 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 107 | 20231012 | 171900 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 108 | 20231012 | 171800 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 109 | 20231012 | 171700 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 110 | 20231012 | 171600 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 111 | 20231012 | 171500 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 112 | 20231012 | 171400 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 113 | 20231012 | 171300 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 114 | 20231012 | 171200 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 115 | 20231012 | 171100 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 116 | 20231012 | 171000 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 117 | 20231012 | 170900 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 118 | 20231012 | 170800 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 119 | 20231012 | 170700 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 120 | 20231012 | 170600 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 121 | 20231012 | 170500 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 122 | 20231012 | 170400 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 3972 |
| 123 | 20231012 | 170300 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 124 | 20231012 | 170200 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 125 | 20231012 | 170100 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 126 | 20231012 | 170000 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 127 | 20231012 | 165900 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 128 | 20231012 | 165800 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 129 | 20231012 | 165700 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 130 | 20231012 | 165600 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 131 | 20231012 | 165500 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 132 | 20231012 | 165400 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 133 | 20231012 | 165300 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 134 | 20231012 | 165200 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 135 | 20231012 | 165100 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 136 | 20231012 | 165000 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 137 | 20231012 | 164900 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 138 | 20231012 | 164800 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 139 | 20231012 | 164700 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 140 | 20231012 | 164600 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 141 | 20231012 | 164500 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 142 | 20231012 | 164400 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 143 | 20231012 | 164300 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 144 | 20231012 | 164200 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 145 | 20231012 | 164100 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 146 | 20231012 | 164000 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 147 | 20231012 | 163900 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 148 | 20231012 | 163800 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 149 | 20231012 | 163700 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 150 | 20231012 | 163600 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 151 | 20231012 | 163500 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 152 | 20231012 | 163400 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 3972 |
| 153 | 20231012 | 163300 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 154 | 20231012 | 163200 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 155 | 20231012 | 163100 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 156 | 20231012 | 163000 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 157 | 20231012 | 162900 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 158 | 20231012 | 162800 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 159 | 20231012 | 162700 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 160 | 20231012 | 162600 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 161 | 20231012 | 162500 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 162 | 20231012 | 162400 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 163 | 20231012 | 162300 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 164 | 20231012 | 162200 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 165 | 20231012 | 162100 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 166 | 20231012 | 162000 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 167 | 20231012 | 161900 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 168 | 20231012 | 161800 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 169 | 20231012 | 161700 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 170 | 20231012 | 161600 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 171 | 20231012 | 161500 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 172 | 20231012 | 161400 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 173 | 20231012 | 161300 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 174 | 20231012 | 161200 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 175 | 20231012 | 161100 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 176 | 20231012 | 161000 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 177 | 20231012 | 160900 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 178 | 20231012 | 160800 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 179 | 20231012 | 160700 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 180 | 20231012 | 160600 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 181 | 20231012 | 160500 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 182 | 20231012 | 160400 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 3972 |
| 183 | 20231012 | 160300 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 184 | 20231012 | 160200 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 185 | 20231012 | 160100 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 186 | 20231012 | 160000 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 187 | 20231012 | 155900 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 188 | 20231012 | 155800 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 189 | 20231012 | 155700 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 190 | 20231012 | 155600 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 191 | 20231012 | 155500 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 192 | 20231012 | 155400 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 193 | 20231012 | 155300 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 194 | 20231012 | 155200 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 195 | 20231012 | 155100 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 196 | 20231012 | 155000 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 197 | 20231012 | 154900 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 198 | 20231012 | 154800 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 199 | 20231012 | 154700 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 200 | 20231012 | 154600 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 201 | 20231012 | 154500 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 202 | 20231012 | 154400 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 203 | 20231012 | 154300 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 204 | 20231012 | 154200 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 205 | 20231012 | 154100 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 206 | 20231012 | 154000 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 207 | 20231012 | 153900 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 208 | 20231012 | 153800 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 209 | 20231012 | 153700 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 210 | 20231012 | 153600 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 211 | 20231012 | 153500 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 212 | 20231012 | 153400 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 3972 |
| 213 | 20231012 | 153300 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 214 | 20231012 | 153200 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 215 | 20231012 | 153100 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 0 |
| 216 | 20231012 | 153000 | 1646307390 | 7620 | 7620 | 7620 | 7620 | 3972 |
| 217 | 20231012 | 152900 | 1616040750 | 7630 | 7630 | 7630 | 7630 | 0 |
| 218 | 20231012 | 152800 | 1616040750 | 7630 | 7630 | 7630 | 7630 | 0 |
| 219 | 20231012 | 152700 | 1616040750 | 7630 | 7630 | 7630 | 7630 | 0 |
| 220 | 20231012 | 152600 | 1616040750 | 7630 | 7630 | 7630 | 7630 | 0 |
| 221 | 20231012 | 152500 | 1616040750 | 7630 | 7630 | 7630 | 7630 | 0 |
| 222 | 20231012 | 152400 | 1616040750 | 7630 | 7630 | 7630 | 7630 | 0 |
| 223 | 20231012 | 152300 | 1616040750 | 7630 | 7630 | 7630 | 7630 | 0 |
| 224 | 20231012 | 152200 | 1616040750 | 7630 | 7630 | 7630 | 7630 | 0 |
| 225 | 20231012 | 152100 | 1616040750 | 7630 | 7630 | 7630 | 7630 | 0 |
| 226 | 20231012 | 152000 | 1616040750 | 7630 | 7630 | 7630 | 7630 | 0 |
| 227 | 20231012 | 151900 | 1616040750 | 7630 | 7630 | 7630 | 7620 | 109 |
| 228 | 20231012 | 151800 | 1615210100 | 7630 | 7630 | 7630 | 7620 | 124 |
| 229 | 20231012 | 151700 | 1614263990 | 7620 | 7630 | 7630 | 7610 | 613 |
| 230 | 20231012 | 151600 | 1609595420 | 7620 | 7630 | 7630 | 7620 | 95 |
| 231 | 20231012 | 151500 | 1608871480 | 7620 | 7620 | 7620 | 7620 | 31 |
| 232 | 20231012 | 151400 | 1608635260 | 7620 | 7620 | 7620 | 7620 | 21 |
| 233 | 20231012 | 151300 | 1608475240 | 7620 | 7620 | 7620 | 7620 | 170 |
| 234 | 20231012 | 151200 | 1607179840 | 7610 | 7610 | 7610 | 7610 | 202 |
| 235 | 20231012 | 151100 | 1605642620 | 7620 | 7630 | 7630 | 7620 | 170 |
| 236 | 20231012 | 151000 | 1604346500 | 7610 | 7620 | 7620 | 7610 | 231 |
| 237 | 20231012 | 150900 | 1602586300 | 7610 | 7620 | 7620 | 7610 | 22 |
| 238 | 20231012 | 150800 | 1602418680 | 7620 | 7620 | 7620 | 7620 | 6 |
| 239 | 20231012 | 150700 | 1602372960 | 7610 | 7620 | 7620 | 7610 | 1592 |
| 240 | 20231012 | 150600 | 1590250520 | 7620 | 7630 | 7630 | 7620 | 240 |
| 241 | 20231012 | 150500 | 1588419940 | 7630 | 7630 | 7630 | 7630 | 0 |
| 242 | 20231012 | 150400 | 1588419940 | 7630 | 7630 | 7630 | 7630 | 0 |
| 243 | 20231012 | 150300 | 1588419940 | 7630 | 7630 | 7630 | 7630 | 530 |
| 244 | 20231012 | 150200 | 1584376040 | 7640 | 7630 | 7640 | 7630 | 35 |
| 245 | 20231012 | 150100 | 1584108880 | 7630 | 7630 | 7630 | 7630 | 1 |
| 246 | 20231012 | 150000 | 1584101250 | 7620 | 7630 | 7630 | 7620 | 6 |
| 247 | 20231012 | 145900 | 1584055480 | 7620 | 7620 | 7620 | 7620 | 101 |
| 248 | 20231012 | 145800 | 1583285860 | 7620 | 7620 | 7620 | 7620 | 1 |
| 249 | 20231012 | 145700 | 1583278240 | 7620 | 7620 | 7620 | 7620 | 383 |
| 250 | 20231012 | 145600 | 1580359780 | 7620 | 7620 | 7620 | 7620 | 0 |
| 251 | 20231012 | 145500 | 1580359780 | 7620 | 7620 | 7620 | 7620 | 100 |
| 252 | 20231012 | 145400 | 1579597780 | 7620 | 7620 | 7620 | 7620 | 0 |
| 253 | 20231012 | 145300 | 1579597780 | 7620 | 7630 | 7630 | 7620 | 410 |
| 254 | 20231012 | 145200 | 1576473280 | 7630 | 7630 | 7630 | 7630 | 10 |
| 255 | 20231012 | 145100 | 1576396980 | 7610 | 7610 | 7610 | 7610 | 55 |
| 256 | 20231012 | 145000 | 1575978430 | 7640 | 7630 | 7640 | 7630 | 28 |
| 257 | 20231012 | 144900 | 1575764710 | 7600 | 7600 | 7600 | 7600 | 0 |
| 258 | 20231012 | 144800 | 1575764710 | 7600 | 7610 | 7610 | 7600 | 99 |
| 259 | 20231012 | 144700 | 1575011980 | 7640 | 7640 | 7640 | 7640 | 0 |
| 260 | 20231012 | 144600 | 1575011980 | 7640 | 7630 | 7640 | 7630 | 20 |
| 261 | 20231012 | 144500 | 1574859280 | 7600 | 7610 | 7610 | 7600 | 2000 |
| 262 | 20231012 | 144400 | 1559659230 | 7610 | 7610 | 7610 | 7610 | 0 |
| 263 | 20231012 | 144300 | 1559659230 | 7610 | 7620 | 7620 | 7610 | 260 |
| 264 | 20231012 | 144200 | 1557680430 | 7610 | 7610 | 7610 | 7610 | 0 |
| 265 | 20231012 | 144100 | 1557680430 | 7610 | 7610 | 7610 | 7610 | 837 |
| 266 | 20231012 | 144000 | 1551310860 | 7610 | 7630 | 7630 | 7610 | 905 |
| 267 | 20231012 | 143900 | 1544418690 | 7660 | 7660 | 7660 | 7660 | 363 |
| 268 | 20231012 | 143800 | 1541638110 | 7630 | 7630 | 7630 | 7630 | 80 |
| 269 | 20231012 | 143700 | 1541027710 | 7630 | 7630 | 7630 | 7630 | 182 |
| 270 | 20231012 | 143600 | 1539639050 | 7630 | 7660 | 7670 | 7630 | 840 |
| 271 | 20231012 | 143500 | 1533197030 | 7660 | 7660 | 7660 | 7660 | 22 |
| 272 | 20231012 | 143400 | 1533028510 | 7660 | 7630 | 7660 | 7630 | 1112 |
| 273 | 20231012 | 143300 | 1524518230 | 7620 | 7630 | 7630 | 7620 | 1101 |
| 274 | 20231012 | 143200 | 1516127950 | 7630 | 7630 | 7630 | 7630 | 61 |
| 275 | 20231012 | 143100 | 1515662520 | 7630 | 7630 | 7630 | 7630 | 50 |
| 276 | 20231012 | 143000 | 1515281020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 277 | 20231012 | 142900 | 1515281020 | 7620 | 7620 | 7620 | 7620 | 20 |
| 278 | 20231012 | 142800 | 1515128620 | 7630 | 7630 | 7630 | 7630 | 0 |
| 279 | 20231012 | 142700 | 1515128620 | 7630 | 7630 | 7630 | 7630 | 19 |
| 280 | 20231012 | 142600 | 1514983650 | 7640 | 7640 | 7640 | 7640 | 101 |
| 281 | 20231012 | 142500 | 1514212010 | 7640 | 7630 | 7640 | 7620 | 215 |
| 282 | 20231012 | 142400 | 1512573320 | 7640 | 7640 | 7640 | 7640 | 0 |
| 283 | 20231012 | 142300 | 1512573320 | 7640 | 7630 | 7640 | 7630 | 37 |
| 284 | 20231012 | 142200 | 1512291000 | 7620 | 7620 | 7620 | 7620 | 27 |
| 285 | 20231012 | 142100 | 1512085260 | 7620 | 7620 | 7620 | 7620 | 135 |
| 286 | 20231012 | 142000 | 1511056560 | 7620 | 7620 | 7620 | 7620 | 170 |
| 287 | 20231012 | 141900 | 1509761160 | 7620 | 7620 | 7620 | 7620 | 0 |
| 288 | 20231012 | 141800 | 1509761160 | 7620 | 7620 | 7620 | 7620 | 177 |
| 289 | 20231012 | 141700 | 1508412420 | 7620 | 7620 | 7620 | 7620 | 0 |
| 290 | 20231012 | 141600 | 1508412420 | 7620 | 7620 | 7620 | 7620 | 53 |
| 291 | 20231012 | 141500 | 1508008560 | 7620 | 7620 | 7620 | 7620 | 166 |
| 292 | 20231012 | 141400 | 1506743640 | 7620 | 7630 | 7630 | 7620 | 464 |
| 293 | 20231012 | 141300 | 1503206660 | 7630 | 7630 | 7630 | 7630 | 607 |
| 294 | 20231012 | 141200 | 1498575250 | 7640 | 7640 | 7640 | 7640 | 50 |
| 295 | 20231012 | 141100 | 1498193250 | 7640 | 7640 | 7640 | 7640 | 110 |
| 296 | 20231012 | 141000 | 1497352850 | 7640 | 7640 | 7640 | 7640 | 165 |
| 297 | 20231012 | 140900 | 1496092250 | 7640 | 7640 | 7640 | 7640 | 0 |
| 298 | 20231012 | 140800 | 1496092250 | 7640 | 7640 | 7640 | 7640 | 103 |
| 299 | 20231012 | 140700 | 1495305330 | 7640 | 7640 | 7640 | 7640 | 200 |
| 300 | 20231012 | 140600 | 1493777330 | 7640 | 7650 | 7650 | 7640 | 1637 |
| 301 | 20231012 | 140500 | 1481269650 | 7650 | 7650 | 7650 | 7650 | 0 |
| 302 | 20231012 | 140400 | 1481269650 | 7650 | 7650 | 7650 | 7650 | 11 |
| 303 | 20231012 | 140300 | 1481185500 | 7650 | 7650 | 7650 | 7650 | 43 |
| 304 | 20231012 | 140200 | 1480856550 | 7640 | 7640 | 7640 | 7640 | 2 |
| 305 | 20231012 | 140100 | 1480841270 | 7630 | 7630 | 7630 | 7630 | 0 |
| 306 | 20231012 | 140000 | 1480841270 | 7630 | 7630 | 7630 | 7630 | 0 |
| 307 | 20231012 | 135900 | 1480841270 | 7630 | 7630 | 7630 | 7630 | 0 |
| 308 | 20231012 | 135800 | 1480841270 | 7630 | 7630 | 7630 | 7630 | 0 |
| 309 | 20231012 | 135700 | 1480841270 | 7630 | 7630 | 7630 | 7630 | 2 |
| 310 | 20231012 | 135600 | 1480826010 | 7630 | 7630 | 7630 | 7630 | 118 |
| 311 | 20231012 | 135500 | 1479925670 | 7650 | 7650 | 7650 | 7650 | 0 |
| 312 | 20231012 | 135400 | 1479925670 | 7650 | 7650 | 7650 | 7650 | 0 |
| 313 | 20231012 | 135300 | 1479925670 | 7650 | 7650 | 7650 | 7650 | 209 |
| 314 | 20231012 | 135200 | 1478326820 | 7650 | 7640 | 7650 | 7630 | 302 |
| 315 | 20231012 | 135100 | 1476021420 | 7640 | 7640 | 7640 | 7640 | 330 |
| 316 | 20231012 | 135000 | 1473500220 | 7640 | 7640 | 7640 | 7640 | 206 |
| 317 | 20231012 | 134900 | 1471926380 | 7640 | 7650 | 7650 | 7640 | 1935 |
| 318 | 20231012 | 134800 | 1457132870 | 7670 | 7650 | 7670 | 7650 | 437 |
| 319 | 20231012 | 134700 | 1453788080 | 7650 | 7660 | 7660 | 7650 | 625 |
| 320 | 20231012 | 134600 | 1449004630 | 7660 | 7680 | 7680 | 7660 | 272 |
| 321 | 20231012 | 134500 | 1446920910 | 7660 | 7660 | 7660 | 7660 | 0 |
| 322 | 20231012 | 134400 | 1446920910 | 7660 | 7660 | 7660 | 7660 | 5 |
| 323 | 20231012 | 134300 | 1446882610 | 7660 | 7670 | 7670 | 7660 | 154 |
| 324 | 20231012 | 134200 | 1445702720 | 7680 | 7680 | 7680 | 7680 | 1 |
| 325 | 20231012 | 134100 | 1445695040 | 7650 | 7680 | 7680 | 7650 | 236 |
| 326 | 20231012 | 134000 | 1443887550 | 7690 | 7670 | 7690 | 7670 | 7 |
| 327 | 20231012 | 133900 | 1443833790 | 7650 | 7660 | 7660 | 7650 | 736 |
| 328 | 20231012 | 133800 | 1438198390 | 7660 | 7660 | 7660 | 7660 | 0 |
| 329 | 20231012 | 133700 | 1438198390 | 7660 | 7660 | 7660 | 7660 | 5 |
| 330 | 20231012 | 133600 | 1438160090 | 7660 | 7660 | 7660 | 7660 | 0 |
| 331 | 20231012 | 133500 | 1438160090 | 7660 | 7660 | 7660 | 7660 | 100 |
| 332 | 20231012 | 133400 | 1437394090 | 7650 | 7650 | 7650 | 7650 | 11 |
| 333 | 20231012 | 133300 | 1437309940 | 7650 | 7660 | 7660 | 7650 | 1641 |
| 334 | 20231012 | 133200 | 1424755770 | 7660 | 7680 | 7680 | 7660 | 264 |
| 335 | 20231012 | 133100 | 1422730770 | 7680 | 7680 | 7690 | 7680 | 75 |
| 336 | 20231012 | 133000 | 1422154760 | 7680 | 7670 | 7680 | 7670 | 140 |
| 337 | 20231012 | 132900 | 1421079580 | 7660 | 7660 | 7670 | 7660 | 2052 |
| 338 | 20231012 | 132800 | 1405361210 | 7660 | 7680 | 7680 | 7650 | 627 |
| 339 | 20231012 | 132700 | 1400562330 | 7690 | 7690 | 7690 | 7690 | 0 |
| 340 | 20231012 | 132600 | 1400562330 | 7690 | 7690 | 7690 | 7690 | 0 |
| 341 | 20231012 | 132500 | 1400562330 | 7690 | 7670 | 7700 | 7660 | 1890 |
| 342 | 20231012 | 132400 | 1386076210 | 7700 | 7690 | 7700 | 7660 | 650 |
| 343 | 20231012 | 132300 | 1381085620 | 7700 | 7690 | 7700 | 7650 | 3534 |
| 344 | 20231012 | 132200 | 1354005620 | 7690 | 7690 | 7710 | 7690 | 34 |
| 345 | 20231012 | 132100 | 1353743920 | 7700 | 7720 | 7720 | 7690 | 815 |
| 346 | 20231012 | 132000 | 1347473720 | 7720 | 7690 | 7730 | 7690 | 690 |
| 347 | 20231012 | 131900 | 1342155280 | 7690 | 7720 | 7720 | 7660 | 1793 |
| 348 | 20231012 | 131800 | 1328331690 | 7720 | 7650 | 7720 | 7650 | 8566 |
| 349 | 20231012 | 131700 | 1262602300 | 7650 | 7650 | 7650 | 7650 | 0 |
| 350 | 20231012 | 131600 | 1262602300 | 7650 | 7640 | 7650 | 7640 | 180 |
| 351 | 20231012 | 131500 | 1261225400 | 7630 | 7630 | 7630 | 7630 | 350 |
| 352 | 20231012 | 131400 | 1258554900 | 7640 | 7640 | 7640 | 7640 | 27 |
| 353 | 20231012 | 131300 | 1258348620 | 7620 | 7620 | 7620 | 7620 | 10 |
| 354 | 20231012 | 131200 | 1258272420 | 7620 | 7620 | 7620 | 7620 | 0 |
| 355 | 20231012 | 131100 | 1258272420 | 7620 | 7640 | 7650 | 7620 | 501 |
| 356 | 20231012 | 131000 | 1254449390 | 7650 | 7640 | 7650 | 7640 | 28 |
| 357 | 20231012 | 130900 | 1254235200 | 7630 | 7630 | 7630 | 7630 | 47 |
| 358 | 20231012 | 130800 | 1253876590 | 7630 | 7630 | 7630 | 7630 | 110 |
| 359 | 20231012 | 130700 | 1253037290 | 7630 | 7630 | 7630 | 7630 | 0 |
| 360 | 20231012 | 130600 | 1253037290 | 7630 | 7630 | 7630 | 7630 | 0 |
| 361 | 20231012 | 130500 | 1253037290 | 7630 | 7630 | 7630 | 7630 | 0 |
| 362 | 20231012 | 130400 | 1253037290 | 7630 | 7630 | 7630 | 7630 | 40 |
| 363 | 20231012 | 130300 | 1252732090 | 7630 | 7630 | 7630 | 7630 | 59 |
| 364 | 20231012 | 130200 | 1252281920 | 7630 | 7640 | 7640 | 7630 | 505 |
| 365 | 20231012 | 130100 | 1248423920 | 7650 | 7650 | 7650 | 7650 | 20 |
| 366 | 20231012 | 130000 | 1248270920 | 7650 | 7650 | 7650 | 7650 | 40 |
| 367 | 20231012 | 125900 | 1247964920 | 7650 | 7650 | 7650 | 7650 | 579 |
| 368 | 20231012 | 125800 | 1243535570 | 7650 | 7640 | 7650 | 7640 | 51 |
| 369 | 20231012 | 125700 | 1243145920 | 7630 | 7630 | 7630 | 7630 | 0 |
| 370 | 20231012 | 125600 | 1243145920 | 7630 | 7630 | 7650 | 7630 | 285 |
| 371 | 20231012 | 125500 | 1240966710 | 7650 | 7640 | 7650 | 7630 | 627 |
| 372 | 20231012 | 125400 | 1236179310 | 7640 | 7660 | 7660 | 7640 | 243 |
| 373 | 20231012 | 125300 | 1234320160 | 7660 | 7650 | 7660 | 7650 | 497 |
| 374 | 20231012 | 125200 | 1230515810 | 7650 | 7640 | 7650 | 7640 | 567 |
| 375 | 20231012 | 125100 | 1226179760 | 7640 | 7650 | 7650 | 7630 | 305 |
| 376 | 20231012 | 125000 | 1223848600 | 7650 | 7650 | 7650 | 7650 | 289 |
| 377 | 20231012 | 124900 | 1221637750 | 7650 | 7650 | 7650 | 7650 | 3 |
| 378 | 20231012 | 124800 | 1221614800 | 7650 | 7650 | 7650 | 7650 | 510 |
| 379 | 20231012 | 124700 | 1217713300 | 7650 | 7650 | 7650 | 7650 | 1953 |
| 380 | 20231012 | 124600 | 1202772850 | 7640 | 7640 | 7640 | 7640 | 1040 |
| 381 | 20231012 | 124500 | 1194827250 | 7630 | 7630 | 7630 | 7630 | 420 |
| 382 | 20231012 | 124400 | 1191622650 | 7630 | 7630 | 7630 | 7630 | 10 |
| 383 | 20231012 | 124300 | 1191546350 | 7610 | 7610 | 7610 | 7610 | 0 |
| 384 | 20231012 | 124200 | 1191546350 | 7610 | 7610 | 7610 | 7610 | 706 |
| 385 | 20231012 | 124100 | 1186173690 | 7600 | 7600 | 7600 | 7600 | 0 |
| 386 | 20231012 | 124000 | 1186173690 | 7600 | 7600 | 7600 | 7600 | 0 |
| 387 | 20231012 | 123900 | 1186173690 | 7600 | 7610 | 7610 | 7600 | 1000 |
| 388 | 20231012 | 123800 | 1178567850 | 7640 | 7640 | 7640 | 7640 | 1 |
| 389 | 20231012 | 123700 | 1178560210 | 7630 | 7610 | 7630 | 7610 | 1396 |
| 390 | 20231012 | 123600 | 1167922930 | 7620 | 7610 | 7620 | 7610 | 2 |
| 391 | 20231012 | 123500 | 1167907700 | 7610 | 7610 | 7610 | 7610 | 0 |
| 392 | 20231012 | 123400 | 1167907700 | 7610 | 7610 | 7610 | 7610 | 17 |
| 393 | 20231012 | 123300 | 1167778330 | 7630 | 7630 | 7630 | 7630 | 117 |
| 394 | 20231012 | 123200 | 1166885620 | 7600 | 7610 | 7610 | 7600 | 1212 |
| 395 | 20231012 | 123100 | 1157664580 | 7610 | 7610 | 7610 | 7610 | 1 |
| 396 | 20231012 | 123000 | 1157656970 | 7610 | 7610 | 7610 | 7610 | 36 |
| 397 | 20231012 | 122900 | 1157383010 | 7620 | 7620 | 7620 | 7620 | 0 |
| 398 | 20231012 | 122800 | 1157383010 | 7620 | 7620 | 7620 | 7620 | 0 |
| 399 | 20231012 | 122700 | 1157383010 | 7620 | 7620 | 7620 | 7620 | 50 |
| 400 | 20231012 | 122600 | 1157002010 | 7610 | 7620 | 7620 | 7610 | 107 |
| 401 | 20231012 | 122500 | 1156187070 | 7610 | 7620 | 7630 | 7610 | 831 |
| 402 | 20231012 | 122400 | 1149850880 | 7620 | 7620 | 7620 | 7620 | 61 |
| 403 | 20231012 | 122300 | 1149386060 | 7620 | 7620 | 7620 | 7620 | 0 |
| 404 | 20231012 | 122200 | 1149386060 | 7620 | 7620 | 7620 | 7620 | 40 |
| 405 | 20231012 | 122100 | 1149081260 | 7620 | 7620 | 7620 | 7620 | 0 |
| 406 | 20231012 | 122000 | 1149081260 | 7620 | 7620 | 7620 | 7620 | 1 |
| 407 | 20231012 | 121900 | 1149073640 | 7630 | 7630 | 7630 | 7630 | 1 |
| 408 | 20231012 | 121800 | 1149066010 | 7630 | 7630 | 7630 | 7630 | 2 |
| 409 | 20231012 | 121700 | 1149050750 | 7620 | 7620 | 7620 | 7620 | 0 |
| 410 | 20231012 | 121600 | 1149050750 | 7620 | 7620 | 7620 | 7620 | 89 |
| 411 | 20231012 | 121500 | 1148372570 | 7630 | 7630 | 7630 | 7630 | 50 |
| 412 | 20231012 | 121400 | 1147991070 | 7630 | 7630 | 7630 | 7630 | 0 |
| 413 | 20231012 | 121300 | 1147991070 | 7630 | 7630 | 7630 | 7630 | 300 |
| 414 | 20231012 | 121200 | 1145702070 | 7630 | 7630 | 7630 | 7630 | 100 |
| 415 | 20231012 | 121100 | 1144939070 | 7630 | 7630 | 7630 | 7630 | 0 |
| 416 | 20231012 | 121000 | 1144939070 | 7630 | 7630 | 7630 | 7630 | 0 |
| 417 | 20231012 | 120900 | 1144939070 | 7630 | 7630 | 7630 | 7630 | 0 |
| 418 | 20231012 | 120800 | 1144939070 | 7630 | 7630 | 7630 | 7630 | 1 |
| 419 | 20231012 | 120700 | 1144931440 | 7630 | 7610 | 7630 | 7610 | 29 |
| 420 | 20231012 | 120600 | 1144710550 | 7610 | 7610 | 7610 | 7610 | 51 |
| 421 | 20231012 | 120500 | 1144322440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 422 | 20231012 | 120400 | 1144322440 | 7610 | 7610 | 7610 | 7610 | 196 |
| 423 | 20231012 | 120300 | 1142830880 | 7610 | 7610 | 7610 | 7610 | 15 |
| 424 | 20231012 | 120200 | 1142716730 | 7610 | 7610 | 7610 | 7610 | 0 |
| 425 | 20231012 | 120100 | 1142716730 | 7610 | 7610 | 7610 | 7610 | 26 |
| 426 | 20231012 | 120000 | 1142518870 | 7610 | 7620 | 7620 | 7610 | 486 |
| 427 | 20231012 | 115900 | 1138820390 | 7610 | 7610 | 7610 | 7610 | 0 |
| 428 | 20231012 | 115800 | 1138820390 | 7610 | 7610 | 7610 | 7610 | 0 |
| 429 | 20231012 | 115700 | 1138820390 | 7610 | 7610 | 7610 | 7610 | 0 |
| 430 | 20231012 | 115600 | 1138820390 | 7610 | 7610 | 7610 | 7610 | 200 |
| 431 | 20231012 | 115500 | 1137298390 | 7610 | 7610 | 7610 | 7610 | 0 |
| 432 | 20231012 | 115400 | 1137298390 | 7610 | 7610 | 7610 | 7610 | 24 |
| 433 | 20231012 | 115300 | 1137115750 | 7610 | 7620 | 7620 | 7610 | 433 |
| 434 | 20231012 | 115200 | 1133819900 | 7610 | 7610 | 7610 | 7610 | 0 |
| 435 | 20231012 | 115100 | 1133819900 | 7610 | 7610 | 7610 | 7610 | 0 |
| 436 | 20231012 | 115000 | 1133819900 | 7610 | 7640 | 7640 | 7610 | 1955 |
| 437 | 20231012 | 114900 | 1118912160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 438 | 20231012 | 114800 | 1118912160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 439 | 20231012 | 114700 | 1118912160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 440 | 20231012 | 114600 | 1118912160 | 7650 | 7650 | 7650 | 7650 | 0 |
| 441 | 20231012 | 114500 | 1118912160 | 7650 | 7650 | 7650 | 7650 | 50 |
| 442 | 20231012 | 114400 | 1118529660 | 7640 | 7650 | 7650 | 7640 | 2 |
| 443 | 20231012 | 114300 | 1118514370 | 7640 | 7640 | 7640 | 7640 | 73 |
| 444 | 20231012 | 114200 | 1117956650 | 7640 | 7640 | 7640 | 7640 | 27 |
| 445 | 20231012 | 114100 | 1117750370 | 7640 | 7640 | 7640 | 7640 | 40 |
| 446 | 20231012 | 114000 | 1117444770 | 7640 | 7640 | 7640 | 7640 | 0 |
| 447 | 20231012 | 113900 | 1117444770 | 7640 | 7640 | 7640 | 7640 | 1785 |
| 448 | 20231012 | 113800 | 1103807370 | 7650 | 7650 | 7650 | 7650 | 1 |
| 449 | 20231012 | 113700 | 1103799720 | 7650 | 7650 | 7650 | 7650 | 9 |
| 450 | 20231012 | 113600 | 1103730870 | 7640 | 7660 | 7660 | 7640 | 150 |
| 451 | 20231012 | 113500 | 1102582470 | 7660 | 7660 | 7660 | 7660 | 50 |
| 452 | 20231012 | 113400 | 1102199470 | 7660 | 7660 | 7660 | 7660 | 20 |
| 453 | 20231012 | 113300 | 1102046270 | 7660 | 7660 | 7660 | 7650 | 239 |
| 454 | 20231012 | 113200 | 1100216530 | 7650 | 7650 | 7650 | 7650 | 0 |
| 455 | 20231012 | 113100 | 1100216530 | 7650 | 7650 | 7650 | 7650 | 179 |
| 456 | 20231012 | 113000 | 1098847180 | 7650 | 7630 | 7650 | 7630 | 108 |
| 457 | 20231012 | 112900 | 1098021040 | 7630 | 7640 | 7640 | 7630 | 27 |
| 458 | 20231012 | 112800 | 1097814780 | 7640 | 7640 | 7640 | 7640 | 0 |
| 459 | 20231012 | 112700 | 1097814780 | 7640 | 7640 | 7640 | 7640 | 0 |
| 460 | 20231012 | 112600 | 1097814780 | 7640 | 7640 | 7640 | 7640 | 20 |
| 461 | 20231012 | 112500 | 1097661980 | 7640 | 7650 | 7650 | 7640 | 65 |
| 462 | 20231012 | 112400 | 1097164940 | 7660 | 7670 | 7670 | 7660 | 12 |
| 463 | 20231012 | 112300 | 1097073010 | 7670 | 7660 | 7670 | 7660 | 20 |
| 464 | 20231012 | 112200 | 1096919670 | 7660 | 7660 | 7660 | 7660 | 435 |
| 465 | 20231012 | 112100 | 1093587570 | 7670 | 7660 | 7670 | 7660 | 17 |
| 466 | 20231012 | 112000 | 1093457320 | 7670 | 7670 | 7670 | 7660 | 691 |
| 467 | 20231012 | 111900 | 1088158240 | 7670 | 7650 | 7670 | 7650 | 1242 |
| 468 | 20231012 | 111800 | 1078646640 | 7650 | 7650 | 7650 | 7650 | 500 |
| 469 | 20231012 | 111700 | 1074821640 | 7650 | 7620 | 7650 | 7620 | 115 |
| 470 | 20231012 | 111600 | 1073943670 | 7620 | 7640 | 7650 | 7620 | 1946 |
| 471 | 20231012 | 111500 | 1059065490 | 7640 | 7640 | 7640 | 7640 | 1 |
| 472 | 20231012 | 111400 | 1059057850 | 7640 | 7640 | 7640 | 7640 | 0 |
| 473 | 20231012 | 111300 | 1059057850 | 7640 | 7640 | 7640 | 7640 | 17 |
| 474 | 20231012 | 111200 | 1058927970 | 7640 | 7640 | 7640 | 7640 | 1 |
| 475 | 20231012 | 111100 | 1058920330 | 7620 | 7620 | 7620 | 7620 | 0 |
| 476 | 20231012 | 111000 | 1058920330 | 7620 | 7640 | 7640 | 7620 | 173 |
| 477 | 20231012 | 110900 | 1057601610 | 7640 | 7640 | 7640 | 7640 | 1 |
| 478 | 20231012 | 110800 | 1057593970 | 7650 | 7650 | 7650 | 7650 | 0 |
| 479 | 20231012 | 110700 | 1057593970 | 7650 | 7650 | 7650 | 7650 | 0 |
| 480 | 20231012 | 110600 | 1057593970 | 7650 | 7650 | 7650 | 7650 | 0 |
| 481 | 20231012 | 110500 | 1057593970 | 7650 | 7650 | 7650 | 7650 | 1 |
| 482 | 20231012 | 110400 | 1057586320 | 7600 | 7650 | 7650 | 7600 | 1359 |
| 483 | 20231012 | 110300 | 1047237040 | 7620 | 7620 | 7620 | 7620 | 20 |
| 484 | 20231012 | 110200 | 1047084640 | 7620 | 7620 | 7620 | 7620 | 445 |
| 485 | 20231012 | 110100 | 1043693740 | 7610 | 7620 | 7620 | 7610 | 331 |
| 486 | 20231012 | 110000 | 1041171530 | 7620 | 7630 | 7630 | 7620 | 30 |
| 487 | 20231012 | 105900 | 1040942640 | 7630 | 7630 | 7630 | 7620 | 74 |
| 488 | 20231012 | 105800 | 1040378680 | 7630 | 7630 | 7630 | 7630 | 1000 |
| 489 | 20231012 | 105700 | 1032748680 | 7620 | 7620 | 7620 | 7620 | 700 |
| 490 | 20231012 | 105600 | 1027414680 | 7620 | 7620 | 7620 | 7620 | 40 |
| 491 | 20231012 | 105500 | 1027109880 | 7620 | 7620 | 7620 | 7620 | 400 |
| 492 | 20231012 | 105400 | 1024061880 | 7620 | 7620 | 7620 | 7620 | 303 |
| 493 | 20231012 | 105300 | 1021753020 | 7630 | 7630 | 7630 | 7630 | 0 |
| 494 | 20231012 | 105200 | 1021753020 | 7630 | 7640 | 7640 | 7630 | 900 |
| 495 | 20231012 | 105100 | 1014881020 | 7640 | 7650 | 7650 | 7640 | 11 |
| 496 | 20231012 | 105000 | 1014796880 | 7660 | 7660 | 7660 | 7660 | 185 |
| 497 | 20231012 | 104900 | 1013379780 | 7660 | 7660 | 7660 | 7660 | 32 |
| 498 | 20231012 | 104800 | 1013134660 | 7660 | 7660 | 7660 | 7660 | 0 |
| 499 | 20231012 | 104700 | 1013134660 | 7660 | 7650 | 7660 | 7650 | 1961 |
| 500 | 20231012 | 104600 | 998119160 | 7620 | 7620 | 7620 | 7620 | 200 |
| 501 | 20231012 | 104500 | 996595160 | 7620 | 7630 | 7630 | 7610 | 502 |
| 502 | 20231012 | 104400 | 992771390 | 7630 | 7630 | 7630 | 7630 | 63 |
| 503 | 20231012 | 104300 | 992290700 | 7630 | 7630 | 7630 | 7630 | 51 |
| 504 | 20231012 | 104200 | 991901570 | 7630 | 7630 | 7630 | 7630 | 8 |
| 505 | 20231012 | 104100 | 991840530 | 7630 | 7630 | 7630 | 7630 | 50 |
| 506 | 20231012 | 104000 | 991459030 | 7640 | 7640 | 7640 | 7640 | 126 |
| 507 | 20231012 | 103900 | 990496390 | 7630 | 7630 | 7630 | 7630 | 123 |
| 508 | 20231012 | 103800 | 989557900 | 7630 | 7630 | 7650 | 7630 | 12 |
| 509 | 20231012 | 103700 | 989466320 | 7630 | 7630 | 7630 | 7630 | 0 |
| 510 | 20231012 | 103600 | 989466320 | 7630 | 7630 | 7630 | 7630 | 430 |
| 511 | 20231012 | 103500 | 986185420 | 7630 | 7640 | 7640 | 7630 | 1488 |
| 512 | 20231012 | 103400 | 974831780 | 7630 | 7630 | 7630 | 7630 | 0 |
| 513 | 20231012 | 103300 | 974831780 | 7630 | 7660 | 7660 | 7630 | 301 |
| 514 | 20231012 | 103200 | 972526150 | 7660 | 7660 | 7660 | 7660 | 2 |
| 515 | 20231012 | 103100 | 972510830 | 7650 | 7630 | 7650 | 7630 | 70 |
| 516 | 20231012 | 103000 | 971976710 | 7640 | 7640 | 7650 | 7640 | 423 |
| 517 | 20231012 | 102900 | 968744670 | 7650 | 7640 | 7650 | 7640 | 9 |
| 518 | 20231012 | 102800 | 968675900 | 7650 | 7650 | 7650 | 7650 | 20 |
| 519 | 20231012 | 102700 | 968522900 | 7650 | 7650 | 7650 | 7650 | 0 |
| 520 | 20231012 | 102600 | 968522900 | 7650 | 7660 | 7660 | 7650 | 630 |
| 521 | 20231012 | 102500 | 963702870 | 7670 | 7670 | 7670 | 7660 | 744 |
| 522 | 20231012 | 102400 | 957996700 | 7660 | 7680 | 7680 | 7650 | 2176 |
| 523 | 20231012 | 102300 | 941319280 | 7680 | 7680 | 7680 | 7660 | 1059 |
| 524 | 20231012 | 102200 | 933186670 | 7680 | 7670 | 7680 | 7670 | 120 |
| 525 | 20231012 | 102100 | 932266020 | 7670 | 7670 | 7680 | 7660 | 463 |
| 526 | 20231012 | 102000 | 928715770 | 7670 | 7650 | 7670 | 7650 | 41 |
| 527 | 20231012 | 101900 | 928402100 | 7650 | 7640 | 7680 | 7640 | 9382 |
| 528 | 20231012 | 101800 | 856555050 | 7640 | 7630 | 7640 | 7630 | 1415 |
| 529 | 20231012 | 101700 | 845754450 | 7630 | 7640 | 7640 | 7630 | 181 |
| 530 | 20231012 | 101600 | 844371620 | 7640 | 7640 | 7640 | 7640 | 0 |
| 531 | 20231012 | 101500 | 844371620 | 7640 | 7640 | 7640 | 7630 | 1772 |
| 532 | 20231012 | 101400 | 830834900 | 7640 | 7620 | 7640 | 7620 | 252 |
| 533 | 20231012 | 101300 | 828913610 | 7620 | 7620 | 7620 | 7620 | 0 |
| 534 | 20231012 | 101200 | 828913610 | 7620 | 7610 | 7620 | 7610 | 526 |
| 535 | 20231012 | 101100 | 824909750 | 7610 | 7620 | 7620 | 7610 | 128 |
| 536 | 20231012 | 101000 | 823935390 | 7620 | 7620 | 7620 | 7610 | 527 |
| 537 | 20231012 | 100900 | 819919750 | 7620 | 7620 | 7620 | 7620 | 116 |
| 538 | 20231012 | 100800 | 819035830 | 7620 | 7630 | 7630 | 7620 | 165 |
| 539 | 20231012 | 100700 | 817777240 | 7630 | 7630 | 7640 | 7630 | 622 |
| 540 | 20231012 | 100600 | 813030870 | 7630 | 7630 | 7630 | 7630 | 114 |
| 541 | 20231012 | 100500 | 812161050 | 7640 | 7610 | 7640 | 7610 | 1183 |
| 542 | 20231012 | 100400 | 803139040 | 7620 | 7610 | 7620 | 7610 | 271 |
| 543 | 20231012 | 100300 | 801076230 | 7600 | 7580 | 7600 | 7580 | 167 |
| 544 | 20231012 | 100200 | 799807190 | 7570 | 7570 | 7570 | 7570 | 410 |
| 545 | 20231012 | 100100 | 796703490 | 7590 | 7590 | 7590 | 7590 | 138 |
| 546 | 20231012 | 100000 | 795656070 | 7560 | 7570 | 7570 | 7560 | 368 |
| 547 | 20231012 | 095900 | 792873980 | 7600 | 7570 | 7600 | 7570 | 1016 |
| 548 | 20231012 | 095800 | 785172540 | 7550 | 7600 | 7620 | 7550 | 2401 |
| 549 | 20231012 | 095700 | 766983680 | 7610 | 7610 | 7610 | 7610 | 98 |
| 550 | 20231012 | 095600 | 766237900 | 7600 | 7600 | 7600 | 7600 | 162 |
| 551 | 20231012 | 095500 | 765006700 | 7600 | 7630 | 7630 | 7600 | 469 |
| 552 | 20231012 | 095400 | 761428590 | 7630 | 7620 | 7630 | 7620 | 166 |
| 553 | 20231012 | 095300 | 760163360 | 7620 | 7600 | 7620 | 7590 | 824 |
| 554 | 20231012 | 095200 | 753892240 | 7610 | 7610 | 7610 | 7610 | 35 |
| 555 | 20231012 | 095100 | 753625890 | 7610 | 7610 | 7610 | 7600 | 282 |
| 556 | 20231012 | 095000 | 751480660 | 7600 | 7590 | 7610 | 7570 | 1841 |
| 557 | 20231012 | 094900 | 737506300 | 7590 | 7600 | 7600 | 7590 | 1842 |
| 558 | 20231012 | 094800 | 723517100 | 7600 | 7600 | 7600 | 7600 | 87 |
| 559 | 20231012 | 094700 | 722855900 | 7600 | 7600 | 7600 | 7600 | 27 |
| 560 | 20231012 | 094600 | 722650700 | 7590 | 7610 | 7610 | 7590 | 3250 |
| 561 | 20231012 | 094500 | 697953940 | 7620 | 7620 | 7630 | 7620 | 269 |
| 562 | 20231012 | 094400 | 695903940 | 7620 | 7630 | 7630 | 7620 | 280 |
| 563 | 20231012 | 094300 | 693770320 | 7640 | 7620 | 7640 | 7620 | 401 |
| 564 | 20231012 | 094200 | 690714600 | 7620 | 7620 | 7620 | 7620 | 105 |
| 565 | 20231012 | 094100 | 689914500 | 7620 | 7620 | 7620 | 7620 | 326 |
| 566 | 20231012 | 094000 | 687430380 | 7620 | 7620 | 7620 | 7620 | 330 |
| 567 | 20231012 | 093900 | 684915780 | 7650 | 7640 | 7650 | 7620 | 413 |
| 568 | 20231012 | 093800 | 681762150 | 7650 | 7650 | 7650 | 7630 | 3723 |
| 569 | 20231012 | 093700 | 653300660 | 7650 | 7650 | 7660 | 7640 | 4693 |
| 570 | 20231012 | 093600 | 617397970 | 7660 | 7660 | 7660 | 7650 | 2828 |
| 571 | 20231012 | 093500 | 595763160 | 7650 | 7640 | 7650 | 7630 | 1295 |
| 572 | 20231012 | 093400 | 585862530 | 7630 | 7650 | 7650 | 7630 | 346 |
| 573 | 20231012 | 093300 | 583220700 | 7640 | 7640 | 7660 | 7630 | 240 |
| 574 | 20231012 | 093200 | 581382620 | 7650 | 7620 | 7650 | 7610 | 3208 |
| 575 | 20231012 | 093100 | 556885300 | 7630 | 7630 | 7630 | 7630 | 81 |
| 576 | 20231012 | 093000 | 556267270 | 7630 | 7630 | 7630 | 7630 | 143 |
| 577 | 20231012 | 092900 | 555176180 | 7610 | 7610 | 7630 | 7610 | 672 |
| 578 | 20231012 | 092800 | 550054650 | 7610 | 7590 | 7610 | 7590 | 2079 |
| 579 | 20231012 | 092700 | 534257470 | 7580 | 7550 | 7580 | 7550 | 1310 |
| 580 | 20231012 | 092600 | 524350470 | 7550 | 7550 | 7560 | 7550 | 1481 |
| 581 | 20231012 | 092500 | 513168910 | 7550 | 7560 | 7560 | 7550 | 1437 |
| 582 | 20231012 | 092400 | 502319460 | 7560 | 7570 | 7570 | 7560 | 1089 |
| 583 | 20231012 | 092300 | 494086190 | 7560 | 7570 | 7570 | 7560 | 137 |
| 584 | 20231012 | 092200 | 493049700 | 7570 | 7580 | 7580 | 7560 | 390 |
| 585 | 20231012 | 092100 | 490096130 | 7580 | 7570 | 7580 | 7560 | 391 |
| 586 | 20231012 | 092000 | 487135950 | 7590 | 7580 | 7590 | 7580 | 313 |
| 587 | 20231012 | 091900 | 484761130 | 7580 | 7570 | 7580 | 7570 | 193 |
| 588 | 20231012 | 091800 | 483298220 | 7570 | 7590 | 7590 | 7560 | 130 |
| 589 | 20231012 | 091700 | 482314580 | 7590 | 7610 | 7610 | 7590 | 33 |
| 590 | 20231012 | 091600 | 482063660 | 7600 | 7600 | 7600 | 7550 | 1034 |
| 591 | 20231012 | 091500 | 474222780 | 7560 | 7570 | 7600 | 7540 | 2731 |
| 592 | 20231012 | 091400 | 453528650 | 7560 | 7560 | 7570 | 7550 | 2509 |
| 593 | 20231012 | 091300 | 434569930 | 7560 | 7570 | 7570 | 7560 | 2827 |
| 594 | 20231012 | 091200 | 413189180 | 7590 | 7590 | 7590 | 7590 | 350 |
| 595 | 20231012 | 091100 | 410532680 | 7570 | 7570 | 7590 | 7570 | 647 |
| 596 | 20231012 | 091000 | 405627050 | 7570 | 7600 | 7600 | 7560 | 2115 |
| 597 | 20231012 | 090900 | 389614780 | 7600 | 7610 | 7630 | 7570 | 1421 |
| 598 | 20231012 | 090800 | 378824200 | 7600 | 7580 | 7600 | 7570 | 1825 |
| 599 | 20231012 | 090700 | 364989490 | 7580 | 7600 | 7600 | 7570 | 1578 |
| 600 | 20231012 | 090600 | 353042330 | 7560 | 7570 | 7600 | 7560 | 954 |
| 601 | 20231012 | 090500 | 345811390 | 7550 | 7610 | 7620 | 7550 | 8944 |
| 602 | 20231012 | 090400 | 277870710 | 7640 | 7590 | 7640 | 7560 | 3429 |
| 603 | 20231012 | 090300 | 251765780 | 7560 | 7530 | 7580 | 7520 | 4098 |
| 604 | 20231012 | 090200 | 220792730 | 7530 | 7620 | 7620 | 7530 | 5159 |
| 605 | 20231012 | 090100 | 181670780 | 7650 | 7550 | 7660 | 7550 | 9378 |
| 606 | 20231012 | 090000 | 110120200 | 7550 | 7600 | 7610 | 7510 | 14249 |