31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 193600 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 11038 |
| 3 | 20231023 | 193500 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 4 | 20231023 | 193400 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 5 | 20231023 | 193300 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 6 | 20231023 | 193200 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 7 | 20231023 | 193100 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 8 | 20231023 | 193000 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 9 | 20231023 | 192900 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 10 | 20231023 | 192800 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 11 | 20231023 | 192700 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 12 | 20231023 | 192600 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 13 | 20231023 | 192500 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 14 | 20231023 | 192400 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 15 | 20231023 | 192300 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 16 | 20231023 | 192200 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 17 | 20231023 | 192100 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 18 | 20231023 | 192000 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 19 | 20231023 | 191900 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 20 | 20231023 | 191800 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 21 | 20231023 | 191700 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 22 | 20231023 | 191600 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 23 | 20231023 | 191500 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 24 | 20231023 | 191400 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 25 | 20231023 | 191300 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 26 | 20231023 | 191200 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 27 | 20231023 | 191100 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 28 | 20231023 | 191000 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 29 | 20231023 | 190900 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 30 | 20231023 | 190800 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 31 | 20231023 | 190700 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 32 | 20231023 | 190600 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 11038 |
| 33 | 20231023 | 190500 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 34 | 20231023 | 190400 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 35 | 20231023 | 190300 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 36 | 20231023 | 190200 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 37 | 20231023 | 190100 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 38 | 20231023 | 190000 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 39 | 20231023 | 185900 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 40 | 20231023 | 185800 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 41 | 20231023 | 185700 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 42 | 20231023 | 185600 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 43 | 20231023 | 185500 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 44 | 20231023 | 185400 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 45 | 20231023 | 185300 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 46 | 20231023 | 185200 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 47 | 20231023 | 185100 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 48 | 20231023 | 185000 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 49 | 20231023 | 184900 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 50 | 20231023 | 184800 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 51 | 20231023 | 184700 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 52 | 20231023 | 184600 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 53 | 20231023 | 184500 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 54 | 20231023 | 184400 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 55 | 20231023 | 184300 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 56 | 20231023 | 184200 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 57 | 20231023 | 184100 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 58 | 20231023 | 184000 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 59 | 20231023 | 183900 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 60 | 20231023 | 183800 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 61 | 20231023 | 183700 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 62 | 20231023 | 183600 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 11038 |
| 63 | 20231023 | 183500 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 64 | 20231023 | 183400 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 65 | 20231023 | 183300 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 66 | 20231023 | 183200 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 67 | 20231023 | 183100 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 68 | 20231023 | 183000 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 69 | 20231023 | 182900 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 70 | 20231023 | 182800 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 71 | 20231023 | 182700 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 72 | 20231023 | 182600 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 73 | 20231023 | 182500 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 74 | 20231023 | 182400 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 75 | 20231023 | 182300 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 76 | 20231023 | 182200 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 77 | 20231023 | 182100 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 78 | 20231023 | 182000 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 79 | 20231023 | 181900 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 80 | 20231023 | 181800 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 81 | 20231023 | 181700 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 82 | 20231023 | 181600 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 83 | 20231023 | 181500 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 84 | 20231023 | 181400 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 85 | 20231023 | 181300 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 86 | 20231023 | 181200 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 87 | 20231023 | 181100 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 88 | 20231023 | 181000 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 89 | 20231023 | 180900 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 90 | 20231023 | 180800 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 91 | 20231023 | 180700 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 92 | 20231023 | 180600 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 11038 |
| 93 | 20231023 | 180500 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 94 | 20231023 | 180400 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 95 | 20231023 | 180300 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 96 | 20231023 | 180200 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 97 | 20231023 | 180100 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 98 | 20231023 | 180000 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 99 | 20231023 | 175900 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 100 | 20231023 | 175800 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 101 | 20231023 | 175700 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 102 | 20231023 | 175600 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 103 | 20231023 | 175500 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 104 | 20231023 | 175400 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 105 | 20231023 | 175300 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 106 | 20231023 | 175200 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 107 | 20231023 | 175100 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 108 | 20231023 | 175000 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 109 | 20231023 | 174900 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 110 | 20231023 | 174800 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 111 | 20231023 | 174700 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 112 | 20231023 | 174600 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 113 | 20231023 | 174500 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 114 | 20231023 | 174400 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 115 | 20231023 | 174300 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 116 | 20231023 | 174200 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 117 | 20231023 | 174100 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 118 | 20231023 | 174000 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 119 | 20231023 | 173900 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 120 | 20231023 | 173800 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 121 | 20231023 | 173700 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 122 | 20231023 | 173600 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 11038 |
| 123 | 20231023 | 173500 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 124 | 20231023 | 173400 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 125 | 20231023 | 173300 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 126 | 20231023 | 173200 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 127 | 20231023 | 173100 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 128 | 20231023 | 173000 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 129 | 20231023 | 172900 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 130 | 20231023 | 172800 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 131 | 20231023 | 172700 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 132 | 20231023 | 172600 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 133 | 20231023 | 172500 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 134 | 20231023 | 172400 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 135 | 20231023 | 172300 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 136 | 20231023 | 172200 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 137 | 20231023 | 172100 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 138 | 20231023 | 172000 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 139 | 20231023 | 171900 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 140 | 20231023 | 171800 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 141 | 20231023 | 171700 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 142 | 20231023 | 171600 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 143 | 20231023 | 171500 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 144 | 20231023 | 171400 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 145 | 20231023 | 171300 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 146 | 20231023 | 171200 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 147 | 20231023 | 171100 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 148 | 20231023 | 171000 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 149 | 20231023 | 170900 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 150 | 20231023 | 170800 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 151 | 20231023 | 170700 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 152 | 20231023 | 170600 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 11038 |
| 153 | 20231023 | 170500 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 154 | 20231023 | 170400 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 155 | 20231023 | 170300 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 156 | 20231023 | 170200 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 157 | 20231023 | 170100 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 158 | 20231023 | 170000 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 159 | 20231023 | 165900 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 160 | 20231023 | 165800 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 161 | 20231023 | 165700 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 162 | 20231023 | 165600 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 163 | 20231023 | 165500 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 164 | 20231023 | 165400 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 165 | 20231023 | 165300 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 166 | 20231023 | 165200 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 167 | 20231023 | 165100 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 168 | 20231023 | 165000 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 169 | 20231023 | 164900 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 170 | 20231023 | 164800 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 171 | 20231023 | 164700 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 172 | 20231023 | 164600 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 173 | 20231023 | 164500 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 174 | 20231023 | 164400 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 175 | 20231023 | 164300 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 176 | 20231023 | 164200 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 177 | 20231023 | 164100 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 178 | 20231023 | 164000 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 179 | 20231023 | 163900 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 180 | 20231023 | 163800 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 181 | 20231023 | 163700 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 182 | 20231023 | 163600 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 11038 |
| 183 | 20231023 | 163500 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 184 | 20231023 | 163400 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 185 | 20231023 | 163300 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 186 | 20231023 | 163200 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 187 | 20231023 | 163100 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 188 | 20231023 | 163000 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 189 | 20231023 | 162900 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 190 | 20231023 | 162800 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 191 | 20231023 | 162700 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 192 | 20231023 | 162600 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 193 | 20231023 | 162500 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 194 | 20231023 | 162400 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 195 | 20231023 | 162300 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 196 | 20231023 | 162200 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 197 | 20231023 | 162100 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 198 | 20231023 | 162000 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 199 | 20231023 | 161900 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 200 | 20231023 | 161800 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 201 | 20231023 | 161700 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 202 | 20231023 | 161600 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 203 | 20231023 | 161500 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 204 | 20231023 | 161400 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 205 | 20231023 | 161300 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 206 | 20231023 | 161200 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 207 | 20231023 | 161100 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 208 | 20231023 | 161000 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 209 | 20231023 | 160900 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 210 | 20231023 | 160800 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 211 | 20231023 | 160700 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 212 | 20231023 | 160600 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 11038 |
| 213 | 20231023 | 160500 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 214 | 20231023 | 160400 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 215 | 20231023 | 160300 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 216 | 20231023 | 160200 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 217 | 20231023 | 160100 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 218 | 20231023 | 160000 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 219 | 20231023 | 155900 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 220 | 20231023 | 155800 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 221 | 20231023 | 155700 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 222 | 20231023 | 155600 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 223 | 20231023 | 155500 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 224 | 20231023 | 155400 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 225 | 20231023 | 155300 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 226 | 20231023 | 155200 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 227 | 20231023 | 155100 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 228 | 20231023 | 155000 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 229 | 20231023 | 154900 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 230 | 20231023 | 154800 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 231 | 20231023 | 154700 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 232 | 20231023 | 154600 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 233 | 20231023 | 154500 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 234 | 20231023 | 154400 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 235 | 20231023 | 154300 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 236 | 20231023 | 154200 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 237 | 20231023 | 154100 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 238 | 20231023 | 154000 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 239 | 20231023 | 153900 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 240 | 20231023 | 153800 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 241 | 20231023 | 153700 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 242 | 20231023 | 153600 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 11038 |
| 243 | 20231023 | 153500 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 244 | 20231023 | 153400 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 245 | 20231023 | 153300 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 246 | 20231023 | 153200 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 247 | 20231023 | 153100 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 248 | 20231023 | 153000 | 2066312930 | 6570 | 6570 | 6570 | 6570 | 11038 |
| 249 | 20231023 | 152900 | 1993793270 | 6580 | 6580 | 6580 | 6580 | 0 |
| 250 | 20231023 | 152800 | 1993793270 | 6580 | 6580 | 6580 | 6580 | 0 |
| 251 | 20231023 | 152700 | 1993793270 | 6580 | 6580 | 6580 | 6580 | 0 |
| 252 | 20231023 | 152600 | 1993793270 | 6580 | 6580 | 6580 | 6580 | 0 |
| 253 | 20231023 | 152500 | 1993793270 | 6580 | 6580 | 6580 | 6580 | 0 |
| 254 | 20231023 | 152400 | 1993793270 | 6580 | 6580 | 6580 | 6580 | 0 |
| 255 | 20231023 | 152300 | 1993793270 | 6580 | 6580 | 6580 | 6580 | 0 |
| 256 | 20231023 | 152200 | 1993793270 | 6580 | 6580 | 6580 | 6580 | 0 |
| 257 | 20231023 | 152100 | 1993793270 | 6580 | 6580 | 6580 | 6580 | 0 |
| 258 | 20231023 | 152000 | 1993793270 | 6580 | 6580 | 6580 | 6580 | 0 |
| 259 | 20231023 | 151900 | 1993793270 | 6580 | 6520 | 6580 | 6520 | 5017 |
| 260 | 20231023 | 151800 | 1960946870 | 6510 | 6520 | 6520 | 6500 | 224 |
| 261 | 20231023 | 151700 | 1959488470 | 6510 | 6530 | 6530 | 6490 | 3203 |
| 262 | 20231023 | 151600 | 1938656100 | 6520 | 6500 | 6520 | 6500 | 2552 |
| 263 | 20231023 | 151500 | 1922046650 | 6500 | 6500 | 6530 | 6490 | 1381 |
| 264 | 20231023 | 151400 | 1913065370 | 6530 | 6550 | 6550 | 6480 | 6539 |
| 265 | 20231023 | 151300 | 1870526410 | 6530 | 6540 | 6560 | 6500 | 8920 |
| 266 | 20231023 | 151200 | 1812311290 | 6530 | 6540 | 6550 | 6530 | 142 |
| 267 | 20231023 | 151100 | 1811382690 | 6530 | 6540 | 6550 | 6530 | 789 |
| 268 | 20231023 | 151000 | 1806224390 | 6540 | 6580 | 6580 | 6500 | 11475 |
| 269 | 20231023 | 150900 | 1731355090 | 6570 | 6580 | 6580 | 6570 | 246 |
| 270 | 20231023 | 150800 | 1729737950 | 6570 | 6570 | 6580 | 6570 | 692 |
| 271 | 20231023 | 150700 | 1725186500 | 6570 | 6570 | 6580 | 6570 | 456 |
| 272 | 20231023 | 150600 | 1722190570 | 6580 | 6580 | 6590 | 6580 | 1294 |
| 273 | 20231023 | 150500 | 1713676040 | 6580 | 6590 | 6600 | 6580 | 1272 |
| 274 | 20231023 | 150400 | 1705294750 | 6590 | 6600 | 6600 | 6590 | 170 |
| 275 | 20231023 | 150300 | 1704174380 | 6610 | 6600 | 6610 | 6600 | 520 |
| 276 | 20231023 | 150200 | 1700742320 | 6610 | 6610 | 6610 | 6600 | 216 |
| 277 | 20231023 | 150100 | 1699316580 | 6610 | 6600 | 6610 | 6600 | 666 |
| 278 | 20231023 | 150000 | 1694920600 | 6600 | 6580 | 6600 | 6580 | 589 |
| 279 | 20231023 | 145900 | 1691040260 | 6580 | 6580 | 6600 | 6580 | 471 |
| 280 | 20231023 | 145800 | 1687938000 | 6590 | 6590 | 6590 | 6590 | 207 |
| 281 | 20231023 | 145700 | 1686573870 | 6590 | 6580 | 6590 | 6570 | 440 |
| 282 | 20231023 | 145600 | 1683678380 | 6580 | 6580 | 6580 | 6580 | 238 |
| 283 | 20231023 | 145500 | 1682112340 | 6580 | 6580 | 6580 | 6580 | 268 |
| 284 | 20231023 | 145400 | 1680348900 | 6580 | 6590 | 6590 | 6580 | 897 |
| 285 | 20231023 | 145300 | 1674443860 | 6590 | 6600 | 6600 | 6590 | 2050 |
| 286 | 20231023 | 145200 | 1660926360 | 6610 | 6610 | 6610 | 6610 | 0 |
| 287 | 20231023 | 145100 | 1660926360 | 6610 | 6610 | 6610 | 6610 | 20 |
| 288 | 20231023 | 145000 | 1660794160 | 6610 | 6600 | 6610 | 6600 | 741 |
| 289 | 20231023 | 144900 | 1655902560 | 6600 | 6610 | 6610 | 6600 | 864 |
| 290 | 20231023 | 144800 | 1650192990 | 6610 | 6620 | 6620 | 6610 | 507 |
| 291 | 20231023 | 144700 | 1646841710 | 6630 | 6620 | 6630 | 6610 | 40 |
| 292 | 20231023 | 144600 | 1646576900 | 6630 | 6630 | 6630 | 6630 | 11 |
| 293 | 20231023 | 144500 | 1646503970 | 6610 | 6610 | 6610 | 6610 | 2 |
| 294 | 20231023 | 144400 | 1646490750 | 6610 | 6630 | 6630 | 6610 | 138 |
| 295 | 20231023 | 144300 | 1645577180 | 6640 | 6640 | 6640 | 6640 | 40 |
| 296 | 20231023 | 144200 | 1645311580 | 6640 | 6630 | 6640 | 6630 | 128 |
| 297 | 20231023 | 144100 | 1644462930 | 6630 | 6610 | 6630 | 6610 | 25 |
| 298 | 20231023 | 144000 | 1644297280 | 6610 | 6620 | 6620 | 6610 | 15 |
| 299 | 20231023 | 143900 | 1644198060 | 6610 | 6610 | 6610 | 6610 | 59 |
| 300 | 20231023 | 143800 | 1643808070 | 6600 | 6600 | 6600 | 6600 | 155 |
| 301 | 20231023 | 143700 | 1642785070 | 6620 | 6610 | 6620 | 6610 | 16 |
| 302 | 20231023 | 143600 | 1642679300 | 6630 | 6640 | 6640 | 6600 | 1729 |
| 303 | 20231023 | 143500 | 1631252860 | 6640 | 6630 | 6640 | 6630 | 150 |
| 304 | 20231023 | 143400 | 1630257860 | 6640 | 6640 | 6640 | 6620 | 86 |
| 305 | 20231023 | 143300 | 1629687660 | 6640 | 6630 | 6640 | 6630 | 851 |
| 306 | 20231023 | 143200 | 1624045520 | 6620 | 6610 | 6620 | 6610 | 1213 |
| 307 | 20231023 | 143100 | 1616019590 | 6610 | 6610 | 6610 | 6610 | 110 |
| 308 | 20231023 | 143000 | 1615292490 | 6610 | 6610 | 6610 | 6610 | 301 |
| 309 | 20231023 | 142900 | 1613302880 | 6610 | 6610 | 6610 | 6610 | 42 |
| 310 | 20231023 | 142800 | 1613025260 | 6600 | 6600 | 6600 | 6600 | 124 |
| 311 | 20231023 | 142700 | 1612206860 | 6600 | 6600 | 6600 | 6600 | 1 |
| 312 | 20231023 | 142600 | 1612200260 | 6600 | 6590 | 6600 | 6590 | 217 |
| 313 | 20231023 | 142500 | 1610768250 | 6600 | 6590 | 6600 | 6570 | 1734 |
| 314 | 20231023 | 142400 | 1599349670 | 6590 | 6590 | 6600 | 6590 | 206 |
| 315 | 20231023 | 142300 | 1597991130 | 6600 | 6590 | 6600 | 6590 | 557 |
| 316 | 20231023 | 142200 | 1594320400 | 6590 | 6590 | 6600 | 6590 | 385 |
| 317 | 20231023 | 142100 | 1591783220 | 6590 | 6600 | 6600 | 6590 | 151 |
| 318 | 20231023 | 142000 | 1590787620 | 6610 | 6590 | 6610 | 6590 | 13 |
| 319 | 20231023 | 141900 | 1590701840 | 6590 | 6600 | 6600 | 6590 | 847 |
| 320 | 20231023 | 141800 | 1585112360 | 6620 | 6600 | 6620 | 6600 | 539 |
| 321 | 20231023 | 141700 | 1581554610 | 6620 | 6610 | 6620 | 6610 | 51 |
| 322 | 20231023 | 141600 | 1581217490 | 6610 | 6610 | 6610 | 6610 | 0 |
| 323 | 20231023 | 141500 | 1581217490 | 6610 | 6610 | 6610 | 6600 | 753 |
| 324 | 20231023 | 141400 | 1576246540 | 6610 | 6620 | 6620 | 6610 | 950 |
| 325 | 20231023 | 141300 | 1569965540 | 6620 | 6630 | 6630 | 6620 | 514 |
| 326 | 20231023 | 141200 | 1566562690 | 6640 | 6640 | 6640 | 6640 | 50 |
| 327 | 20231023 | 141100 | 1566230690 | 6640 | 6640 | 6640 | 6630 | 293 |
| 328 | 20231023 | 141000 | 1564287400 | 6630 | 6630 | 6630 | 6630 | 0 |
| 329 | 20231023 | 140900 | 1564287400 | 6630 | 6630 | 6630 | 6630 | 2 |
| 330 | 20231023 | 140800 | 1564274140 | 6620 | 6620 | 6620 | 6620 | 0 |
| 331 | 20231023 | 140700 | 1564274140 | 6620 | 6640 | 6640 | 6620 | 590 |
| 332 | 20231023 | 140600 | 1560359740 | 6640 | 6630 | 6640 | 6630 | 716 |
| 333 | 20231023 | 140500 | 1555612460 | 6630 | 6630 | 6630 | 6630 | 65 |
| 334 | 20231023 | 140400 | 1555181510 | 6630 | 6630 | 6630 | 6630 | 83 |
| 335 | 20231023 | 140300 | 1554631220 | 6630 | 6610 | 6630 | 6610 | 99 |
| 336 | 20231023 | 140200 | 1553976430 | 6610 | 6600 | 6610 | 6600 | 1234 |
| 337 | 20231023 | 140100 | 1545829520 | 6590 | 6590 | 6590 | 6590 | 10 |
| 338 | 20231023 | 140000 | 1545763620 | 6590 | 6590 | 6590 | 6590 | 212 |
| 339 | 20231023 | 135900 | 1544366540 | 6590 | 6590 | 6600 | 6590 | 92 |
| 340 | 20231023 | 135800 | 1543760160 | 6590 | 6600 | 6600 | 6590 | 5 |
| 341 | 20231023 | 135700 | 1543727200 | 6600 | 6590 | 6600 | 6590 | 33 |
| 342 | 20231023 | 135600 | 1543509720 | 6590 | 6590 | 6590 | 6590 | 750 |
| 343 | 20231023 | 135500 | 1538567220 | 6580 | 6590 | 6590 | 6580 | 120 |
| 344 | 20231023 | 135400 | 1537777420 | 6590 | 6580 | 6590 | 6570 | 734 |
| 345 | 20231023 | 135300 | 1532949030 | 6580 | 6590 | 6590 | 6580 | 656 |
| 346 | 20231023 | 135200 | 1528629650 | 6590 | 6600 | 6600 | 6580 | 3367 |
| 347 | 20231023 | 135100 | 1506467400 | 6600 | 6600 | 6600 | 6590 | 794 |
| 348 | 20231023 | 135000 | 1501234710 | 6600 | 6630 | 6630 | 6580 | 9040 |
| 349 | 20231023 | 134900 | 1441493260 | 6640 | 6670 | 6680 | 6630 | 3287 |
| 350 | 20231023 | 134800 | 1419631820 | 6670 | 6670 | 6670 | 6670 | 498 |
| 351 | 20231023 | 134700 | 1416310160 | 6670 | 6680 | 6680 | 6670 | 1642 |
| 352 | 20231023 | 134600 | 1405352430 | 6680 | 6680 | 6680 | 6680 | 1 |
| 353 | 20231023 | 134500 | 1405345750 | 6690 | 6690 | 6690 | 6680 | 33 |
| 354 | 20231023 | 134400 | 1405125100 | 6690 | 6690 | 6690 | 6690 | 11 |
| 355 | 20231023 | 134300 | 1405051510 | 6690 | 6680 | 6690 | 6680 | 2 |
| 356 | 20231023 | 134200 | 1405038140 | 6690 | 6680 | 6690 | 6670 | 44 |
| 357 | 20231023 | 134100 | 1404744320 | 6680 | 6680 | 6680 | 6670 | 39 |
| 358 | 20231023 | 134000 | 1404484100 | 6680 | 6680 | 6680 | 6670 | 700 |
| 359 | 20231023 | 133900 | 1399808260 | 6680 | 6680 | 6680 | 6680 | 125 |
| 360 | 20231023 | 133800 | 1398973260 | 6680 | 6680 | 6680 | 6680 | 235 |
| 361 | 20231023 | 133700 | 1397403460 | 6680 | 6690 | 6690 | 6680 | 2003 |
| 362 | 20231023 | 133600 | 1384004090 | 6690 | 6690 | 6690 | 6690 | 324 |
| 363 | 20231023 | 133500 | 1381836530 | 6690 | 6690 | 6690 | 6690 | 277 |
| 364 | 20231023 | 133400 | 1379983400 | 6700 | 6710 | 6710 | 6690 | 407 |
| 365 | 20231023 | 133300 | 1377256530 | 6700 | 6710 | 6710 | 6700 | 211 |
| 366 | 20231023 | 133200 | 1375842720 | 6700 | 6700 | 6700 | 6700 | 330 |
| 367 | 20231023 | 133100 | 1373631720 | 6700 | 6710 | 6710 | 6700 | 396 |
| 368 | 20231023 | 133000 | 1370977020 | 6700 | 6700 | 6700 | 6700 | 0 |
| 369 | 20231023 | 132900 | 1370977020 | 6700 | 6700 | 6700 | 6700 | 89 |
| 370 | 20231023 | 132800 | 1370380720 | 6700 | 6700 | 6700 | 6700 | 0 |
| 371 | 20231023 | 132700 | 1370380720 | 6700 | 6700 | 6700 | 6700 | 221 |
| 372 | 20231023 | 132600 | 1368900020 | 6700 | 6700 | 6700 | 6700 | 111 |
| 373 | 20231023 | 132500 | 1368156320 | 6700 | 6700 | 6700 | 6700 | 17 |
| 374 | 20231023 | 132400 | 1368042420 | 6700 | 6700 | 6700 | 6700 | 1450 |
| 375 | 20231023 | 132300 | 1358327420 | 6700 | 6700 | 6700 | 6700 | 0 |
| 376 | 20231023 | 132200 | 1358327420 | 6700 | 6700 | 6720 | 6700 | 255 |
| 377 | 20231023 | 132100 | 1356618520 | 6710 | 6710 | 6710 | 6710 | 99 |
| 378 | 20231023 | 132000 | 1355954230 | 6700 | 6710 | 6710 | 6700 | 402 |
| 379 | 20231023 | 131900 | 1353260820 | 6710 | 6710 | 6710 | 6710 | 1003 |
| 380 | 20231023 | 131800 | 1346530690 | 6710 | 6710 | 6710 | 6710 | 150 |
| 381 | 20231023 | 131700 | 1345524190 | 6730 | 6730 | 6730 | 6730 | 304 |
| 382 | 20231023 | 131600 | 1343478270 | 6740 | 6740 | 6740 | 6710 | 623 |
| 383 | 20231023 | 131500 | 1339294850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 384 | 20231023 | 131400 | 1339294850 | 6740 | 6740 | 6740 | 6740 | 30 |
| 385 | 20231023 | 131300 | 1339092650 | 6740 | 6740 | 6740 | 6740 | 20 |
| 386 | 20231023 | 131200 | 1338957850 | 6740 | 6740 | 6740 | 6740 | 50 |
| 387 | 20231023 | 131100 | 1338620850 | 6730 | 6730 | 6730 | 6730 | 7 |
| 388 | 20231023 | 131000 | 1338573740 | 6730 | 6720 | 6730 | 6720 | 36 |
| 389 | 20231023 | 130900 | 1338331620 | 6710 | 6710 | 6710 | 6710 | 60 |
| 390 | 20231023 | 130800 | 1337929020 | 6710 | 6720 | 6720 | 6710 | 396 |
| 391 | 20231023 | 130700 | 1335267960 | 6720 | 6710 | 6720 | 6710 | 940 |
| 392 | 20231023 | 130600 | 1328960360 | 6710 | 6710 | 6710 | 6700 | 1140 |
| 393 | 20231023 | 130500 | 1321319960 | 6720 | 6720 | 6720 | 6720 | 180 |
| 394 | 20231023 | 130400 | 1320110360 | 6720 | 6720 | 6720 | 6720 | 0 |
| 395 | 20231023 | 130300 | 1320110360 | 6720 | 6710 | 6720 | 6710 | 97 |
| 396 | 20231023 | 130200 | 1319458570 | 6710 | 6710 | 6710 | 6710 | 5 |
| 397 | 20231023 | 130100 | 1319425020 | 6710 | 6710 | 6710 | 6710 | 44 |
| 398 | 20231023 | 130000 | 1319129780 | 6710 | 6710 | 6710 | 6710 | 200 |
| 399 | 20231023 | 125900 | 1317787780 | 6710 | 6710 | 6710 | 6710 | 31 |
| 400 | 20231023 | 125800 | 1317579770 | 6710 | 6710 | 6710 | 6710 | 1 |
| 401 | 20231023 | 125700 | 1317573060 | 6720 | 6720 | 6720 | 6720 | 0 |
| 402 | 20231023 | 125600 | 1317573060 | 6720 | 6720 | 6720 | 6720 | 1 |
| 403 | 20231023 | 125500 | 1317566340 | 6710 | 6720 | 6720 | 6710 | 13 |
| 404 | 20231023 | 125400 | 1317479010 | 6720 | 6710 | 6720 | 6700 | 327 |
| 405 | 20231023 | 125300 | 1315287970 | 6710 | 6700 | 6710 | 6700 | 26 |
| 406 | 20231023 | 125200 | 1315113690 | 6700 | 6700 | 6700 | 6700 | 508 |
| 407 | 20231023 | 125100 | 1311710090 | 6700 | 6710 | 6720 | 6700 | 9 |
| 408 | 20231023 | 125000 | 1311649730 | 6710 | 6710 | 6710 | 6710 | 50 |
| 409 | 20231023 | 124900 | 1311314230 | 6710 | 6710 | 6710 | 6710 | 37 |
| 410 | 20231023 | 124800 | 1311065960 | 6710 | 6710 | 6710 | 6710 | 54 |
| 411 | 20231023 | 124700 | 1310703620 | 6720 | 6710 | 6720 | 6710 | 913 |
| 412 | 20231023 | 124600 | 1304577190 | 6700 | 6700 | 6700 | 6700 | 22 |
| 413 | 20231023 | 124500 | 1304429790 | 6700 | 6700 | 6700 | 6700 | 3 |
| 414 | 20231023 | 124400 | 1304409690 | 6710 | 6700 | 6710 | 6700 | 35 |
| 415 | 20231023 | 124300 | 1304175180 | 6710 | 6700 | 6710 | 6700 | 47 |
| 416 | 20231023 | 124200 | 1303860130 | 6700 | 6700 | 6700 | 6700 | 884 |
| 417 | 20231023 | 124100 | 1297937330 | 6700 | 6700 | 6700 | 6700 | 0 |
| 418 | 20231023 | 124000 | 1297937330 | 6700 | 6710 | 6710 | 6700 | 42 |
| 419 | 20231023 | 123900 | 1297655830 | 6700 | 6700 | 6700 | 6700 | 572 |
| 420 | 20231023 | 123800 | 1293823430 | 6700 | 6700 | 6700 | 6700 | 25 |
| 421 | 20231023 | 123700 | 1293655930 | 6700 | 6710 | 6710 | 6700 | 206 |
| 422 | 20231023 | 123600 | 1292273920 | 6720 | 6720 | 6720 | 6720 | 28 |
| 423 | 20231023 | 123500 | 1292085760 | 6720 | 6740 | 6740 | 6720 | 18 |
| 424 | 20231023 | 123400 | 1291964640 | 6750 | 6700 | 6750 | 6700 | 1760 |
| 425 | 20231023 | 123300 | 1280144950 | 6700 | 6700 | 6700 | 6700 | 12 |
| 426 | 20231023 | 123200 | 1280064550 | 6700 | 6700 | 6700 | 6700 | 177 |
| 427 | 20231023 | 123100 | 1278878650 | 6690 | 6690 | 6690 | 6690 | 30 |
| 428 | 20231023 | 123000 | 1278677950 | 6690 | 6690 | 6690 | 6690 | 11 |
| 429 | 20231023 | 122900 | 1278604360 | 6690 | 6690 | 6690 | 6690 | 5 |
| 430 | 20231023 | 122800 | 1278570910 | 6690 | 6700 | 6700 | 6690 | 17 |
| 431 | 20231023 | 122700 | 1278457020 | 6690 | 6700 | 6700 | 6690 | 96 |
| 432 | 20231023 | 122600 | 1277814730 | 6700 | 6700 | 6700 | 6700 | 19 |
| 433 | 20231023 | 122500 | 1277687430 | 6700 | 6700 | 6700 | 6700 | 20 |
| 434 | 20231023 | 122400 | 1277553430 | 6700 | 6700 | 6700 | 6700 | 1200 |
| 435 | 20231023 | 122300 | 1269513430 | 6700 | 6700 | 6700 | 6700 | 0 |
| 436 | 20231023 | 122200 | 1269513430 | 6700 | 6700 | 6700 | 6700 | 0 |
| 437 | 20231023 | 122100 | 1269513430 | 6700 | 6700 | 6700 | 6700 | 21 |
| 438 | 20231023 | 122000 | 1269372730 | 6680 | 6690 | 6690 | 6680 | 77 |
| 439 | 20231023 | 121900 | 1268858170 | 6680 | 6690 | 6690 | 6680 | 525 |
| 440 | 20231023 | 121800 | 1265349920 | 6700 | 6700 | 6700 | 6700 | 4 |
| 441 | 20231023 | 121700 | 1265323120 | 6690 | 6690 | 6690 | 6690 | 50 |
| 442 | 20231023 | 121600 | 1264988620 | 6690 | 6690 | 6690 | 6690 | 0 |
| 443 | 20231023 | 121500 | 1264988620 | 6690 | 6690 | 6690 | 6690 | 100 |
| 444 | 20231023 | 121400 | 1264319620 | 6680 | 6680 | 6680 | 6680 | 75 |
| 445 | 20231023 | 121300 | 1263818620 | 6680 | 6680 | 6680 | 6680 | 0 |
| 446 | 20231023 | 121200 | 1263818620 | 6680 | 6690 | 6690 | 6680 | 120 |
| 447 | 20231023 | 121100 | 1263016870 | 6690 | 6690 | 6690 | 6690 | 0 |
| 448 | 20231023 | 121000 | 1263016870 | 6690 | 6690 | 6690 | 6690 | 3 |
| 449 | 20231023 | 120900 | 1262996800 | 6680 | 6670 | 6680 | 6670 | 150 |
| 450 | 20231023 | 120800 | 1261995800 | 6680 | 6690 | 6690 | 6680 | 2446 |
| 451 | 20231023 | 120700 | 1245634610 | 6690 | 6690 | 6690 | 6690 | 809 |
| 452 | 20231023 | 120600 | 1240222400 | 6680 | 6680 | 6690 | 6670 | 2079 |
| 453 | 20231023 | 120500 | 1226336960 | 6690 | 6690 | 6690 | 6690 | 554 |
| 454 | 20231023 | 120400 | 1222630700 | 6690 | 6690 | 6690 | 6690 | 14 |
| 455 | 20231023 | 120300 | 1222537040 | 6700 | 6680 | 6700 | 6680 | 29 |
| 456 | 20231023 | 120200 | 1222343300 | 6690 | 6690 | 6690 | 6690 | 187 |
| 457 | 20231023 | 120100 | 1221092270 | 6700 | 6700 | 6700 | 6690 | 1262 |
| 458 | 20231023 | 120000 | 1212647290 | 6690 | 6700 | 6700 | 6690 | 67 |
| 459 | 20231023 | 115900 | 1212198960 | 6700 | 6700 | 6700 | 6700 | 50 |
| 460 | 20231023 | 115800 | 1211863960 | 6700 | 6700 | 6700 | 6700 | 21 |
| 461 | 20231023 | 115700 | 1211723260 | 6700 | 6700 | 6700 | 6700 | 101 |
| 462 | 20231023 | 115600 | 1211046560 | 6700 | 6710 | 6710 | 6700 | 278 |
| 463 | 20231023 | 115500 | 1209183720 | 6700 | 6700 | 6700 | 6700 | 1 |
| 464 | 20231023 | 115400 | 1209177020 | 6700 | 6700 | 6700 | 6700 | 70 |
| 465 | 20231023 | 115300 | 1208708020 | 6710 | 6690 | 6710 | 6690 | 23 |
| 466 | 20231023 | 115200 | 1208553740 | 6690 | 6690 | 6690 | 6690 | 5 |
| 467 | 20231023 | 115100 | 1208520290 | 6690 | 6690 | 6690 | 6690 | 30 |
| 468 | 20231023 | 115000 | 1208319590 | 6700 | 6700 | 6700 | 6690 | 129 |
| 469 | 20231023 | 114900 | 1207455630 | 6700 | 6700 | 6710 | 6700 | 699 |
| 470 | 20231023 | 114800 | 1202772130 | 6700 | 6710 | 6710 | 6700 | 171 |
| 471 | 20231023 | 114700 | 1201626230 | 6700 | 6700 | 6700 | 6700 | 150 |
| 472 | 20231023 | 114600 | 1200621230 | 6700 | 6710 | 6710 | 6700 | 21 |
| 473 | 20231023 | 114500 | 1200480430 | 6700 | 6700 | 6700 | 6700 | 1 |
| 474 | 20231023 | 114400 | 1200473730 | 6700 | 6710 | 6710 | 6700 | 24 |
| 475 | 20231023 | 114300 | 1200312880 | 6710 | 6700 | 6710 | 6700 | 201 |
| 476 | 20231023 | 114200 | 1198964180 | 6710 | 6700 | 6710 | 6700 | 320 |
| 477 | 20231023 | 114100 | 1196819980 | 6700 | 6690 | 6700 | 6690 | 51 |
| 478 | 20231023 | 114000 | 1196478680 | 6690 | 6700 | 6700 | 6690 | 151 |
| 479 | 20231023 | 113900 | 1195466990 | 6700 | 6700 | 6700 | 6700 | 1 |
| 480 | 20231023 | 113800 | 1195460290 | 6700 | 6700 | 6700 | 6700 | 0 |
| 481 | 20231023 | 113700 | 1195460290 | 6700 | 6700 | 6700 | 6700 | 0 |
| 482 | 20231023 | 113600 | 1195460290 | 6700 | 6690 | 6700 | 6690 | 342 |
| 483 | 20231023 | 113500 | 1193171890 | 6690 | 6700 | 6700 | 6690 | 808 |
| 484 | 20231023 | 113400 | 1187764270 | 6690 | 6700 | 6700 | 6690 | 1233 |
| 485 | 20231023 | 113300 | 1179507500 | 6700 | 6710 | 6710 | 6700 | 249 |
| 486 | 20231023 | 113200 | 1177836840 | 6720 | 6720 | 6720 | 6720 | 20 |
| 487 | 20231023 | 113100 | 1177702440 | 6710 | 6710 | 6710 | 6710 | 100 |
| 488 | 20231023 | 113000 | 1177031440 | 6720 | 6720 | 6720 | 6720 | 0 |
| 489 | 20231023 | 112900 | 1177031440 | 6720 | 6720 | 6720 | 6720 | 0 |
| 490 | 20231023 | 112800 | 1177031440 | 6720 | 6710 | 6720 | 6710 | 59 |
| 491 | 20231023 | 112700 | 1176635540 | 6710 | 6710 | 6710 | 6710 | 10 |
| 492 | 20231023 | 112600 | 1176568440 | 6720 | 6720 | 6720 | 6720 | 0 |
| 493 | 20231023 | 112500 | 1176568440 | 6720 | 6700 | 6720 | 6700 | 25 |
| 494 | 20231023 | 112400 | 1176400640 | 6700 | 6710 | 6710 | 6700 | 918 |
| 495 | 20231023 | 112300 | 1170246510 | 6720 | 6720 | 6720 | 6720 | 100 |
| 496 | 20231023 | 112200 | 1169574510 | 6720 | 6720 | 6720 | 6720 | 7 |
| 497 | 20231023 | 112100 | 1169527470 | 6720 | 6720 | 6720 | 6720 | 1885 |
| 498 | 20231023 | 112000 | 1156860270 | 6730 | 6740 | 6740 | 6730 | 196 |
| 499 | 20231023 | 111900 | 1155541090 | 6720 | 6720 | 6730 | 6720 | 915 |
| 500 | 20231023 | 111800 | 1149384740 | 6700 | 6710 | 6710 | 6700 | 1576 |
| 501 | 20231023 | 111700 | 1138820540 | 6720 | 6730 | 6730 | 6710 | 2898 |
| 502 | 20231023 | 111600 | 1119359380 | 6730 | 6730 | 6730 | 6730 | 1137 |
| 503 | 20231023 | 111500 | 1111707370 | 6730 | 6730 | 6730 | 6730 | 651 |
| 504 | 20231023 | 111400 | 1107326140 | 6730 | 6730 | 6730 | 6730 | 300 |
| 505 | 20231023 | 111300 | 1105307140 | 6730 | 6740 | 6740 | 6730 | 1709 |
| 506 | 20231023 | 111200 | 1093792130 | 6740 | 6740 | 6740 | 6740 | 12 |
| 507 | 20231023 | 111100 | 1093711250 | 6740 | 6750 | 6750 | 6740 | 125 |
| 508 | 20231023 | 111000 | 1092867510 | 6750 | 6740 | 6750 | 6740 | 113 |
| 509 | 20231023 | 110900 | 1092104860 | 6750 | 6750 | 6750 | 6750 | 189 |
| 510 | 20231023 | 110800 | 1090829110 | 6750 | 6750 | 6750 | 6750 | 74 |
| 511 | 20231023 | 110700 | 1090329610 | 6750 | 6760 | 6760 | 6750 | 91 |
| 512 | 20231023 | 110600 | 1089715110 | 6760 | 6750 | 6760 | 6750 | 840 |
| 513 | 20231023 | 110500 | 1084044810 | 6750 | 6760 | 6760 | 6750 | 944 |
| 514 | 20231023 | 110400 | 1077663450 | 6760 | 6770 | 6770 | 6760 | 1219 |
| 515 | 20231023 | 110300 | 1069412110 | 6790 | 6790 | 6790 | 6790 | 50 |
| 516 | 20231023 | 110200 | 1069072610 | 6790 | 6770 | 6790 | 6770 | 44 |
| 517 | 20231023 | 110100 | 1068774650 | 6770 | 6760 | 6770 | 6760 | 12 |
| 518 | 20231023 | 110000 | 1068693470 | 6760 | 6770 | 6770 | 6760 | 57 |
| 519 | 20231023 | 105900 | 1068307650 | 6770 | 6770 | 6770 | 6770 | 40 |
| 520 | 20231023 | 105800 | 1068036850 | 6760 | 6790 | 6790 | 6760 | 2946 |
| 521 | 20231023 | 105700 | 1048083590 | 6790 | 6800 | 6800 | 6790 | 398 |
| 522 | 20231023 | 105600 | 1045377270 | 6800 | 6800 | 6800 | 6800 | 39 |
| 523 | 20231023 | 105500 | 1045112070 | 6790 | 6790 | 6790 | 6790 | 0 |
| 524 | 20231023 | 105400 | 1045112070 | 6790 | 6790 | 6790 | 6790 | 106 |
| 525 | 20231023 | 105300 | 1044392330 | 6790 | 6790 | 6790 | 6790 | 58 |
| 526 | 20231023 | 105200 | 1043998510 | 6780 | 6780 | 6780 | 6780 | 16 |
| 527 | 20231023 | 105100 | 1043890030 | 6780 | 6770 | 6780 | 6770 | 367 |
| 528 | 20231023 | 105000 | 1041402230 | 6770 | 6770 | 6780 | 6770 | 47 |
| 529 | 20231023 | 104900 | 1041084030 | 6770 | 6770 | 6780 | 6770 | 1228 |
| 530 | 20231023 | 104800 | 1032766970 | 6790 | 6790 | 6790 | 6790 | 0 |
| 531 | 20231023 | 104700 | 1032766970 | 6790 | 6790 | 6790 | 6790 | 125 |
| 532 | 20231023 | 104600 | 1031918220 | 6770 | 6790 | 6800 | 6770 | 810 |
| 533 | 20231023 | 104500 | 1026429710 | 6790 | 6790 | 6790 | 6790 | 696 |
| 534 | 20231023 | 104400 | 1021703870 | 6790 | 6810 | 6810 | 6780 | 539 |
| 535 | 20231023 | 104300 | 1018044030 | 6820 | 6790 | 6890 | 6780 | 7226 |
| 536 | 20231023 | 104200 | 968718280 | 6790 | 6780 | 6790 | 6780 | 551 |
| 537 | 20231023 | 104100 | 964977460 | 6790 | 6790 | 6810 | 6790 | 1240 |
| 538 | 20231023 | 104000 | 956539520 | 6790 | 6780 | 6790 | 6780 | 32 |
| 539 | 20231023 | 103900 | 956322360 | 6780 | 6770 | 6780 | 6770 | 239 |
| 540 | 20231023 | 103800 | 954703010 | 6770 | 6770 | 6770 | 6770 | 89 |
| 541 | 20231023 | 103700 | 954100480 | 6770 | 6770 | 6770 | 6770 | 0 |
| 542 | 20231023 | 103600 | 954100480 | 6770 | 6760 | 6770 | 6760 | 197 |
| 543 | 20231023 | 103500 | 952768710 | 6750 | 6760 | 6760 | 6750 | 302 |
| 544 | 20231023 | 103400 | 950730200 | 6760 | 6760 | 6760 | 6750 | 319 |
| 545 | 20231023 | 103300 | 948573860 | 6770 | 6760 | 6770 | 6760 | 34 |
| 546 | 20231023 | 103200 | 948343820 | 6760 | 6770 | 6770 | 6760 | 22 |
| 547 | 20231023 | 103100 | 948194990 | 6770 | 6760 | 6770 | 6760 | 368 |
| 548 | 20231023 | 103000 | 945703640 | 6760 | 6760 | 6760 | 6760 | 220 |
| 549 | 20231023 | 102900 | 944216440 | 6750 | 6770 | 6770 | 6750 | 143 |
| 550 | 20231023 | 102800 | 943250840 | 6760 | 6760 | 6760 | 6760 | 36 |
| 551 | 20231023 | 102700 | 943007480 | 6760 | 6760 | 6760 | 6760 | 23 |
| 552 | 20231023 | 102600 | 942852000 | 6760 | 6760 | 6760 | 6760 | 2 |
| 553 | 20231023 | 102500 | 942838480 | 6760 | 6760 | 6760 | 6760 | 5 |
| 554 | 20231023 | 102400 | 942804680 | 6740 | 6740 | 6740 | 6740 | 227 |
| 555 | 20231023 | 102300 | 941274700 | 6730 | 6730 | 6730 | 6730 | 8 |
| 556 | 20231023 | 102200 | 941220860 | 6740 | 6740 | 6740 | 6740 | 0 |
| 557 | 20231023 | 102100 | 941220860 | 6740 | 6750 | 6750 | 6740 | 1141 |
| 558 | 20231023 | 102000 | 933524720 | 6740 | 6740 | 6740 | 6740 | 0 |
| 559 | 20231023 | 101900 | 933524720 | 6740 | 6740 | 6740 | 6740 | 1 |
| 560 | 20231023 | 101800 | 933517980 | 6730 | 6740 | 6740 | 6730 | 66 |
| 561 | 20231023 | 101700 | 933073300 | 6730 | 6710 | 6740 | 6710 | 778 |
| 562 | 20231023 | 101600 | 927839820 | 6700 | 6700 | 6700 | 6700 | 120 |
| 563 | 20231023 | 101500 | 927035820 | 6700 | 6700 | 6710 | 6700 | 834 |
| 564 | 20231023 | 101400 | 921443020 | 6710 | 6710 | 6710 | 6700 | 1291 |
| 565 | 20231023 | 101300 | 912787630 | 6710 | 6710 | 6710 | 6710 | 151 |
| 566 | 20231023 | 101200 | 911774420 | 6710 | 6710 | 6730 | 6710 | 1297 |
| 567 | 20231023 | 101100 | 903053000 | 6720 | 6720 | 6720 | 6720 | 171 |
| 568 | 20231023 | 101000 | 901903880 | 6720 | 6720 | 6720 | 6720 | 13 |
| 569 | 20231023 | 100900 | 901816520 | 6710 | 6700 | 6710 | 6700 | 222 |
| 570 | 20231023 | 100800 | 900328650 | 6710 | 6720 | 6720 | 6710 | 1499 |
| 571 | 20231023 | 100700 | 890270160 | 6720 | 6740 | 6740 | 6710 | 3840 |
| 572 | 20231023 | 100600 | 864445880 | 6740 | 6750 | 6750 | 6740 | 1941 |
| 573 | 20231023 | 100500 | 851352270 | 6760 | 6760 | 6760 | 6760 | 42 |
| 574 | 20231023 | 100400 | 851068350 | 6750 | 6770 | 6770 | 6750 | 1000 |
| 575 | 20231023 | 100300 | 844308270 | 6770 | 6780 | 6780 | 6760 | 816 |
| 576 | 20231023 | 100200 | 838782880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 577 | 20231023 | 100100 | 838782880 | 6770 | 6770 | 6790 | 6770 | 281 |
| 578 | 20231023 | 100000 | 836879120 | 6760 | 6770 | 6770 | 6760 | 2003 |
| 579 | 20231023 | 095900 | 823324300 | 6780 | 6790 | 6790 | 6780 | 771 |
| 580 | 20231023 | 095800 | 818093770 | 6800 | 6800 | 6800 | 6800 | 61 |
| 581 | 20231023 | 095700 | 817678970 | 6800 | 6800 | 6800 | 6800 | 593 |
| 582 | 20231023 | 095600 | 813646570 | 6800 | 6810 | 6810 | 6800 | 471 |
| 583 | 20231023 | 095500 | 810443670 | 6820 | 6800 | 6880 | 6800 | 1874 |
| 584 | 20231023 | 095400 | 797658660 | 6800 | 6800 | 6800 | 6800 | 286 |
| 585 | 20231023 | 095300 | 795713860 | 6820 | 6820 | 6820 | 6820 | 2 |
| 586 | 20231023 | 095200 | 795700220 | 6790 | 6800 | 6820 | 6790 | 1663 |
| 587 | 20231023 | 095100 | 784398980 | 6810 | 6810 | 6810 | 6800 | 1278 |
| 588 | 20231023 | 095000 | 775696140 | 6810 | 6830 | 6830 | 6810 | 1405 |
| 589 | 20231023 | 094900 | 766123370 | 6830 | 6820 | 6840 | 6820 | 1681 |
| 590 | 20231023 | 094800 | 754657620 | 6820 | 6830 | 6830 | 6820 | 2116 |
| 591 | 20231023 | 094700 | 740226470 | 6820 | 6820 | 6840 | 6820 | 501 |
| 592 | 20231023 | 094600 | 736804200 | 6820 | 6830 | 6840 | 6820 | 654 |
| 593 | 20231023 | 094500 | 732335800 | 6820 | 6830 | 6830 | 6820 | 431 |
| 594 | 20231023 | 094400 | 729393410 | 6830 | 6830 | 6830 | 6830 | 334 |
| 595 | 20231023 | 094300 | 727112190 | 6830 | 6850 | 6850 | 6830 | 2499 |
| 596 | 20231023 | 094200 | 710031960 | 6860 | 6870 | 6880 | 6850 | 1026 |
| 597 | 20231023 | 094100 | 702992590 | 6870 | 6890 | 6890 | 6870 | 1146 |
| 598 | 20231023 | 094000 | 695115450 | 6890 | 6890 | 6890 | 6890 | 20 |
| 599 | 20231023 | 093900 | 694977650 | 6870 | 6860 | 6870 | 6860 | 1259 |
| 600 | 20231023 | 093800 | 686328570 | 6870 | 6900 | 6900 | 6870 | 2848 |
| 601 | 20231023 | 093700 | 666729840 | 6900 | 6900 | 6900 | 6900 | 6 |
| 602 | 20231023 | 093600 | 666688440 | 6900 | 6870 | 6900 | 6870 | 2124 |
| 603 | 20231023 | 093500 | 652056200 | 6870 | 6870 | 6880 | 6870 | 1766 |
| 604 | 20231023 | 093400 | 639922400 | 6880 | 6900 | 6900 | 6880 | 1110 |
| 605 | 20231023 | 093300 | 632275710 | 6910 | 6920 | 6920 | 6900 | 4880 |
| 606 | 20231023 | 093200 | 598569070 | 6920 | 6910 | 6920 | 6910 | 3089 |
| 607 | 20231023 | 093100 | 577217670 | 6910 | 6880 | 6920 | 6870 | 8120 |
| 608 | 20231023 | 093000 | 521222460 | 6880 | 6880 | 6880 | 6870 | 1752 |
| 609 | 20231023 | 092900 | 509172760 | 6880 | 6860 | 6880 | 6850 | 6942 |
| 610 | 20231023 | 092800 | 461508240 | 6860 | 6820 | 6860 | 6810 | 5353 |
| 611 | 20231023 | 092700 | 424850100 | 6830 | 6840 | 6840 | 6810 | 1803 |
| 612 | 20231023 | 092600 | 412549660 | 6840 | 6850 | 6850 | 6840 | 1054 |
| 613 | 20231023 | 092500 | 405332290 | 6840 | 6840 | 6840 | 6820 | 2785 |
| 614 | 20231023 | 092400 | 386307710 | 6840 | 6840 | 6840 | 6830 | 3824 |
| 615 | 20231023 | 092300 | 360152770 | 6830 | 6820 | 6830 | 6820 | 2395 |
| 616 | 20231023 | 092200 | 343806030 | 6810 | 6810 | 6820 | 6810 | 750 |
| 617 | 20231023 | 092100 | 338697530 | 6810 | 6830 | 6840 | 6810 | 1152 |
| 618 | 20231023 | 092000 | 330827950 | 6810 | 6800 | 6810 | 6790 | 1634 |
| 619 | 20231023 | 091900 | 319715820 | 6800 | 6800 | 6810 | 6800 | 1081 |
| 620 | 20231023 | 091800 | 312361020 | 6800 | 6770 | 6810 | 6770 | 1052 |
| 621 | 20231023 | 091700 | 305224500 | 6760 | 6820 | 6820 | 6760 | 3491 |
| 622 | 20231023 | 091600 | 281499910 | 6820 | 6830 | 6830 | 6820 | 367 |
| 623 | 20231023 | 091500 | 278996750 | 6840 | 6860 | 6870 | 6830 | 6528 |
| 624 | 20231023 | 091400 | 234252580 | 6860 | 6860 | 6860 | 6860 | 74 |
| 625 | 20231023 | 091300 | 233744940 | 6850 | 6850 | 6860 | 6840 | 1670 |
| 626 | 20231023 | 091200 | 222305440 | 6850 | 6840 | 6850 | 6830 | 1841 |
| 627 | 20231023 | 091100 | 209709390 | 6840 | 6820 | 6850 | 6820 | 816 |
| 628 | 20231023 | 091000 | 204134070 | 6820 | 6820 | 6840 | 6810 | 2066 |
| 629 | 20231023 | 090900 | 190031240 | 6820 | 6830 | 6840 | 6820 | 690 |
| 630 | 20231023 | 090800 | 185323590 | 6840 | 6810 | 6850 | 6810 | 2792 |
| 631 | 20231023 | 090700 | 166242860 | 6810 | 6780 | 6810 | 6770 | 325 |
| 632 | 20231023 | 090600 | 164029740 | 6810 | 6740 | 6810 | 6730 | 1184 |
| 633 | 20231023 | 090500 | 156035970 | 6740 | 6770 | 6770 | 6720 | 2045 |
| 634 | 20231023 | 090400 | 142237550 | 6770 | 6770 | 6810 | 6770 | 2207 |
| 635 | 20231023 | 090300 | 127250100 | 6760 | 6730 | 6810 | 6720 | 2072 |
| 636 | 20231023 | 090200 | 113206040 | 6720 | 6700 | 6800 | 6700 | 1761 |
| 637 | 20231023 | 090100 | 101364190 | 6700 | 6740 | 6740 | 6680 | 1620 |
| 638 | 20231023 | 090000 | 90517220 | 6740 | 6730 | 6750 | 6700 | 13441 |