30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 190300 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 7600 |
| 3 | 20231023 | 190200 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 4 | 20231023 | 190100 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 5 | 20231023 | 190000 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 6 | 20231023 | 185900 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 7 | 20231023 | 185800 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 8 | 20231023 | 185700 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 9 | 20231023 | 185600 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 10 | 20231023 | 185500 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 11 | 20231023 | 185400 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 12 | 20231023 | 185300 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 13 | 20231023 | 185200 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 14 | 20231023 | 185100 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 15 | 20231023 | 185000 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 16 | 20231023 | 184900 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 17 | 20231023 | 184800 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 18 | 20231023 | 184700 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 19 | 20231023 | 184600 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 20 | 20231023 | 184500 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 21 | 20231023 | 184400 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 22 | 20231023 | 184300 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 23 | 20231023 | 184200 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 24 | 20231023 | 184100 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 25 | 20231023 | 184000 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 26 | 20231023 | 183900 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 27 | 20231023 | 183800 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 28 | 20231023 | 183700 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 29 | 20231023 | 183600 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 30 | 20231023 | 183500 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 31 | 20231023 | 183400 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 32 | 20231023 | 183300 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 7600 |
| 33 | 20231023 | 183200 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 34 | 20231023 | 183100 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 35 | 20231023 | 183000 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 36 | 20231023 | 182900 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 37 | 20231023 | 182800 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 38 | 20231023 | 182700 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 39 | 20231023 | 182600 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 40 | 20231023 | 182500 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 41 | 20231023 | 182400 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 42 | 20231023 | 182300 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 43 | 20231023 | 182200 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 44 | 20231023 | 182100 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 45 | 20231023 | 182000 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 46 | 20231023 | 181900 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 47 | 20231023 | 181800 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 48 | 20231023 | 181700 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 49 | 20231023 | 181600 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 50 | 20231023 | 181500 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 51 | 20231023 | 181400 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 52 | 20231023 | 181300 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 53 | 20231023 | 181200 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 54 | 20231023 | 181100 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 55 | 20231023 | 181000 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 56 | 20231023 | 180900 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 57 | 20231023 | 180800 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 58 | 20231023 | 180700 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 59 | 20231023 | 180600 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 60 | 20231023 | 180500 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 61 | 20231023 | 180400 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 62 | 20231023 | 180300 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 7600 |
| 63 | 20231023 | 180200 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 64 | 20231023 | 180100 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 65 | 20231023 | 180000 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 66 | 20231023 | 175900 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 67 | 20231023 | 175800 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 68 | 20231023 | 175700 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 69 | 20231023 | 175600 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 70 | 20231023 | 175500 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 71 | 20231023 | 175400 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 72 | 20231023 | 175300 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 73 | 20231023 | 175200 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 74 | 20231023 | 175100 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 75 | 20231023 | 175000 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 76 | 20231023 | 174900 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 77 | 20231023 | 174800 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 78 | 20231023 | 174700 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 79 | 20231023 | 174600 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 80 | 20231023 | 174500 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 81 | 20231023 | 174400 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 82 | 20231023 | 174300 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 83 | 20231023 | 174200 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 84 | 20231023 | 174100 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 85 | 20231023 | 174000 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 86 | 20231023 | 173900 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 87 | 20231023 | 173800 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 88 | 20231023 | 173700 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 89 | 20231023 | 173600 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 90 | 20231023 | 173500 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 91 | 20231023 | 173400 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 92 | 20231023 | 173300 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 7600 |
| 93 | 20231023 | 173200 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 94 | 20231023 | 173100 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 95 | 20231023 | 173000 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 96 | 20231023 | 172900 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 97 | 20231023 | 172800 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 98 | 20231023 | 172700 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 99 | 20231023 | 172600 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 100 | 20231023 | 172500 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 101 | 20231023 | 172400 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 102 | 20231023 | 172300 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 103 | 20231023 | 172200 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 104 | 20231023 | 172100 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 105 | 20231023 | 172000 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 106 | 20231023 | 171900 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 107 | 20231023 | 171800 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 108 | 20231023 | 171700 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 109 | 20231023 | 171600 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 110 | 20231023 | 171500 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 111 | 20231023 | 171400 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 112 | 20231023 | 171300 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 113 | 20231023 | 171200 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 114 | 20231023 | 171100 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 115 | 20231023 | 171000 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 116 | 20231023 | 170900 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 117 | 20231023 | 170800 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 118 | 20231023 | 170700 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 119 | 20231023 | 170600 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 120 | 20231023 | 170500 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 121 | 20231023 | 170400 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 122 | 20231023 | 170300 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 7600 |
| 123 | 20231023 | 170200 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 124 | 20231023 | 170100 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 125 | 20231023 | 170000 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 126 | 20231023 | 165900 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 127 | 20231023 | 165800 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 128 | 20231023 | 165700 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 129 | 20231023 | 165600 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 130 | 20231023 | 165500 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 131 | 20231023 | 165400 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 132 | 20231023 | 165300 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 133 | 20231023 | 165200 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 134 | 20231023 | 165100 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 135 | 20231023 | 165000 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 136 | 20231023 | 164900 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 137 | 20231023 | 164800 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 138 | 20231023 | 164700 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 139 | 20231023 | 164600 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 140 | 20231023 | 164500 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 141 | 20231023 | 164400 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 142 | 20231023 | 164300 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 143 | 20231023 | 164200 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 144 | 20231023 | 164100 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 145 | 20231023 | 164000 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 146 | 20231023 | 163900 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 147 | 20231023 | 163800 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 148 | 20231023 | 163700 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 149 | 20231023 | 163600 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 150 | 20231023 | 163500 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 151 | 20231023 | 163400 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 152 | 20231023 | 163300 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 7600 |
| 153 | 20231023 | 163200 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 154 | 20231023 | 163100 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 155 | 20231023 | 163000 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 156 | 20231023 | 162900 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 157 | 20231023 | 162800 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 158 | 20231023 | 162700 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 159 | 20231023 | 162600 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 160 | 20231023 | 162500 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 161 | 20231023 | 162400 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 162 | 20231023 | 162300 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 163 | 20231023 | 162200 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 164 | 20231023 | 162100 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 165 | 20231023 | 162000 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 166 | 20231023 | 161900 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 167 | 20231023 | 161800 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 168 | 20231023 | 161700 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 169 | 20231023 | 161600 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 170 | 20231023 | 161500 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 171 | 20231023 | 161400 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 172 | 20231023 | 161300 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 173 | 20231023 | 161200 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 174 | 20231023 | 161100 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 175 | 20231023 | 161000 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 176 | 20231023 | 160900 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 177 | 20231023 | 160800 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 178 | 20231023 | 160700 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 179 | 20231023 | 160600 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 180 | 20231023 | 160500 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 181 | 20231023 | 160400 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 182 | 20231023 | 160300 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 7600 |
| 183 | 20231023 | 160200 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 184 | 20231023 | 160100 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 185 | 20231023 | 160000 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 186 | 20231023 | 155900 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 187 | 20231023 | 155800 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 188 | 20231023 | 155700 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 189 | 20231023 | 155600 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 190 | 20231023 | 155500 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 191 | 20231023 | 155400 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 192 | 20231023 | 155300 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 193 | 20231023 | 155200 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 194 | 20231023 | 155100 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 195 | 20231023 | 155000 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 196 | 20231023 | 154900 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 197 | 20231023 | 154800 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 198 | 20231023 | 154700 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 199 | 20231023 | 154600 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 200 | 20231023 | 154500 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 201 | 20231023 | 154400 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 202 | 20231023 | 154300 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 203 | 20231023 | 154200 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 204 | 20231023 | 154100 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 205 | 20231023 | 154000 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 206 | 20231023 | 153900 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 207 | 20231023 | 153800 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 208 | 20231023 | 153700 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 209 | 20231023 | 153600 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 210 | 20231023 | 153500 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 211 | 20231023 | 153400 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 212 | 20231023 | 153300 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 7600 |
| 213 | 20231023 | 153200 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 214 | 20231023 | 153100 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 215 | 20231023 | 153000 | 1674926390 | 3715 | 3715 | 3715 | 3715 | 7600 |
| 216 | 20231023 | 152900 | 1646692390 | 3725 | 3725 | 3725 | 3725 | 0 |
| 217 | 20231023 | 152800 | 1646692390 | 3725 | 3725 | 3725 | 3725 | 0 |
| 218 | 20231023 | 152700 | 1646692390 | 3725 | 3725 | 3725 | 3725 | 0 |
| 219 | 20231023 | 152600 | 1646692390 | 3725 | 3725 | 3725 | 3725 | 0 |
| 220 | 20231023 | 152500 | 1646692390 | 3725 | 3725 | 3725 | 3725 | 0 |
| 221 | 20231023 | 152400 | 1646692390 | 3725 | 3725 | 3725 | 3725 | 0 |
| 222 | 20231023 | 152300 | 1646692390 | 3725 | 3725 | 3725 | 3725 | 0 |
| 223 | 20231023 | 152200 | 1646692390 | 3725 | 3725 | 3725 | 3725 | 0 |
| 224 | 20231023 | 152100 | 1646692390 | 3725 | 3725 | 3725 | 3725 | 0 |
| 225 | 20231023 | 152000 | 1646692390 | 3725 | 3725 | 3725 | 3725 | 0 |
| 226 | 20231023 | 151900 | 1646692390 | 3725 | 3725 | 3725 | 3720 | 1236 |
| 227 | 20231023 | 151800 | 1642093290 | 3720 | 3725 | 3725 | 3720 | 534 |
| 228 | 20231023 | 151700 | 1640104405 | 3715 | 3715 | 3715 | 3715 | 253 |
| 229 | 20231023 | 151600 | 1639164510 | 3715 | 3715 | 3715 | 3715 | 593 |
| 230 | 20231023 | 151500 | 1636961515 | 3715 | 3725 | 3735 | 3715 | 461 |
| 231 | 20231023 | 151400 | 1635245860 | 3720 | 3715 | 3740 | 3710 | 1914 |
| 232 | 20231023 | 151300 | 1628131145 | 3715 | 3715 | 3720 | 3715 | 2101 |
| 233 | 20231023 | 151200 | 1620325390 | 3715 | 3715 | 3715 | 3715 | 454 |
| 234 | 20231023 | 151100 | 1618638780 | 3720 | 3715 | 3720 | 3715 | 447 |
| 235 | 20231023 | 151000 | 1616978110 | 3720 | 3715 | 3720 | 3715 | 567 |
| 236 | 20231023 | 150900 | 1614871695 | 3715 | 3720 | 3720 | 3710 | 3059 |
| 237 | 20231023 | 150800 | 1603501300 | 3720 | 3730 | 3735 | 3720 | 4021 |
| 238 | 20231023 | 150700 | 1588534170 | 3735 | 3735 | 3735 | 3730 | 720 |
| 239 | 20231023 | 150600 | 1585845070 | 3735 | 3730 | 3735 | 3730 | 15 |
| 240 | 20231023 | 150500 | 1585789095 | 3725 | 3725 | 3735 | 3720 | 15146 |
| 241 | 20231023 | 150400 | 1529419780 | 3725 | 3725 | 3725 | 3725 | 3 |
| 242 | 20231023 | 150300 | 1529408605 | 3725 | 3735 | 3735 | 3725 | 6 |
| 243 | 20231023 | 150200 | 1529386215 | 3740 | 3740 | 3740 | 3740 | 0 |
| 244 | 20231023 | 150100 | 1529386215 | 3740 | 3735 | 3740 | 3735 | 1000 |
| 245 | 20231023 | 150000 | 1525647585 | 3725 | 3725 | 3725 | 3725 | 356 |
| 246 | 20231023 | 145900 | 1524321485 | 3725 | 3740 | 3740 | 3720 | 1834 |
| 247 | 20231023 | 145800 | 1517488225 | 3730 | 3740 | 3740 | 3730 | 153 |
| 248 | 20231023 | 145700 | 1516917515 | 3740 | 3740 | 3740 | 3740 | 6 |
| 249 | 20231023 | 145600 | 1516895075 | 3745 | 3730 | 3745 | 3730 | 1900 |
| 250 | 20231023 | 145500 | 1509792665 | 3730 | 3730 | 3735 | 3730 | 620 |
| 251 | 20231023 | 145400 | 1507479815 | 3730 | 3730 | 3730 | 3730 | 12 |
| 252 | 20231023 | 145300 | 1507435055 | 3730 | 3730 | 3730 | 3730 | 384 |
| 253 | 20231023 | 145200 | 1506002735 | 3730 | 3735 | 3735 | 3730 | 383 |
| 254 | 20231023 | 145100 | 1504572645 | 3730 | 3730 | 3730 | 3730 | 10 |
| 255 | 20231023 | 145000 | 1504535345 | 3735 | 3735 | 3735 | 3735 | 183 |
| 256 | 20231023 | 144900 | 1503851840 | 3735 | 3735 | 3735 | 3735 | 120 |
| 257 | 20231023 | 144800 | 1503403640 | 3735 | 3725 | 3735 | 3725 | 53 |
| 258 | 20231023 | 144700 | 1503205715 | 3725 | 3730 | 3730 | 3725 | 524 |
| 259 | 20231023 | 144600 | 1501253810 | 3735 | 3735 | 3735 | 3735 | 0 |
| 260 | 20231023 | 144500 | 1501253810 | 3735 | 3735 | 3735 | 3735 | 0 |
| 261 | 20231023 | 144400 | 1501253810 | 3735 | 3725 | 3735 | 3725 | 2323 |
| 262 | 20231023 | 144300 | 1492589635 | 3725 | 3725 | 3725 | 3725 | 1 |
| 263 | 20231023 | 144200 | 1492585910 | 3730 | 3730 | 3730 | 3730 | 20 |
| 264 | 20231023 | 144100 | 1492511310 | 3730 | 3730 | 3730 | 3725 | 565 |
| 265 | 20231023 | 144000 | 1490405860 | 3730 | 3725 | 3730 | 3725 | 1800 |
| 266 | 20231023 | 143900 | 1483694360 | 3725 | 3730 | 3730 | 3725 | 1502 |
| 267 | 20231023 | 143800 | 1478099400 | 3730 | 3730 | 3730 | 3730 | 801 |
| 268 | 20231023 | 143700 | 1475111670 | 3730 | 3730 | 3730 | 3730 | 32 |
| 269 | 20231023 | 143600 | 1474992310 | 3730 | 3730 | 3730 | 3730 | 7 |
| 270 | 20231023 | 143500 | 1474966200 | 3730 | 3730 | 3730 | 3730 | 35 |
| 271 | 20231023 | 143400 | 1474835650 | 3730 | 3730 | 3730 | 3730 | 34 |
| 272 | 20231023 | 143300 | 1474708830 | 3730 | 3725 | 3730 | 3725 | 1015 |
| 273 | 20231023 | 143200 | 1470927285 | 3725 | 3725 | 3725 | 3725 | 2202 |
| 274 | 20231023 | 143100 | 1462724835 | 3725 | 3725 | 3725 | 3725 | 50 |
| 275 | 20231023 | 143000 | 1462538585 | 3725 | 3730 | 3730 | 3725 | 1517 |
| 276 | 20231023 | 142900 | 1456887755 | 3725 | 3725 | 3725 | 3725 | 1494 |
| 277 | 20231023 | 142800 | 1451322605 | 3725 | 3730 | 3730 | 3725 | 616 |
| 278 | 20231023 | 142700 | 1449027355 | 3725 | 3725 | 3725 | 3725 | 1472 |
| 279 | 20231023 | 142600 | 1443544155 | 3730 | 3730 | 3730 | 3730 | 43 |
| 280 | 20231023 | 142500 | 1443383765 | 3725 | 3725 | 3735 | 3725 | 1411 |
| 281 | 20231023 | 142400 | 1438127775 | 3730 | 3735 | 3735 | 3730 | 160 |
| 282 | 20231023 | 142300 | 1437530970 | 3725 | 3725 | 3725 | 3725 | 0 |
| 283 | 20231023 | 142200 | 1437530970 | 3725 | 3730 | 3730 | 3725 | 3412 |
| 284 | 20231023 | 142100 | 1424804300 | 3730 | 3730 | 3730 | 3730 | 9438 |
| 285 | 20231023 | 142000 | 1389600560 | 3730 | 3735 | 3735 | 3730 | 3002 |
| 286 | 20231023 | 141900 | 1378403090 | 3735 | 3735 | 3740 | 3735 | 406 |
| 287 | 20231023 | 141800 | 1376886675 | 3740 | 3735 | 3740 | 3735 | 1501 |
| 288 | 20231023 | 141700 | 1371280435 | 3735 | 3735 | 3735 | 3735 | 4663 |
| 289 | 20231023 | 141600 | 1353864130 | 3735 | 3740 | 3740 | 3735 | 806 |
| 290 | 20231023 | 141500 | 1350853715 | 3740 | 3735 | 3740 | 3735 | 20 |
| 291 | 20231023 | 141400 | 1350778990 | 3740 | 3740 | 3740 | 3740 | 13 |
| 292 | 20231023 | 141300 | 1350730370 | 3740 | 3740 | 3740 | 3740 | 595 |
| 293 | 20231023 | 141200 | 1348505070 | 3740 | 3740 | 3740 | 3740 | 235 |
| 294 | 20231023 | 141100 | 1347626170 | 3740 | 3740 | 3740 | 3740 | 652 |
| 295 | 20231023 | 141000 | 1345187690 | 3740 | 3740 | 3740 | 3740 | 30 |
| 296 | 20231023 | 140900 | 1345075490 | 3740 | 3740 | 3740 | 3740 | 1 |
| 297 | 20231023 | 140800 | 1345071750 | 3740 | 3740 | 3740 | 3740 | 50 |
| 298 | 20231023 | 140700 | 1344884750 | 3740 | 3740 | 3740 | 3740 | 700 |
| 299 | 20231023 | 140600 | 1342266750 | 3740 | 3735 | 3740 | 3735 | 1373 |
| 300 | 20231023 | 140500 | 1337136595 | 3735 | 3735 | 3735 | 3735 | 3363 |
| 301 | 20231023 | 140400 | 1324575790 | 3735 | 3735 | 3735 | 3735 | 0 |
| 302 | 20231023 | 140300 | 1324575790 | 3735 | 3740 | 3740 | 3735 | 277 |
| 303 | 20231023 | 140200 | 1323540810 | 3740 | 3740 | 3740 | 3735 | 721 |
| 304 | 20231023 | 140100 | 1320844275 | 3740 | 3740 | 3740 | 3740 | 2777 |
| 305 | 20231023 | 140000 | 1310458295 | 3740 | 3745 | 3745 | 3740 | 339 |
| 306 | 20231023 | 135900 | 1309190185 | 3745 | 3745 | 3745 | 3745 | 441 |
| 307 | 20231023 | 135800 | 1307538640 | 3745 | 3745 | 3745 | 3745 | 125 |
| 308 | 20231023 | 135700 | 1307070515 | 3745 | 3740 | 3745 | 3740 | 242 |
| 309 | 20231023 | 135600 | 1306164335 | 3745 | 3745 | 3745 | 3745 | 665 |
| 310 | 20231023 | 135500 | 1303673910 | 3745 | 3745 | 3745 | 3745 | 0 |
| 311 | 20231023 | 135400 | 1303673910 | 3745 | 3745 | 3745 | 3745 | 290 |
| 312 | 20231023 | 135300 | 1302587860 | 3745 | 3745 | 3745 | 3745 | 471 |
| 313 | 20231023 | 135200 | 1300823965 | 3745 | 3745 | 3745 | 3745 | 873 |
| 314 | 20231023 | 135100 | 1297554580 | 3745 | 3745 | 3745 | 3745 | 278 |
| 315 | 20231023 | 135000 | 1296513470 | 3750 | 3750 | 3755 | 3750 | 1665 |
| 316 | 20231023 | 134900 | 1290269570 | 3750 | 3750 | 3750 | 3750 | 0 |
| 317 | 20231023 | 134800 | 1290269570 | 3750 | 3750 | 3750 | 3750 | 5 |
| 318 | 20231023 | 134700 | 1290250820 | 3750 | 3750 | 3750 | 3750 | 15 |
| 319 | 20231023 | 134600 | 1290194570 | 3755 | 3755 | 3755 | 3755 | 109 |
| 320 | 20231023 | 134500 | 1289785275 | 3755 | 3750 | 3755 | 3750 | 36 |
| 321 | 20231023 | 134400 | 1289650270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 322 | 20231023 | 134300 | 1289650270 | 3750 | 3750 | 3750 | 3750 | 77 |
| 323 | 20231023 | 134200 | 1289361520 | 3750 | 3750 | 3750 | 3750 | 91 |
| 324 | 20231023 | 134100 | 1289020270 | 3755 | 3755 | 3755 | 3755 | 138 |
| 325 | 20231023 | 134000 | 1288502080 | 3750 | 3750 | 3750 | 3750 | 200 |
| 326 | 20231023 | 133900 | 1287752080 | 3755 | 3755 | 3755 | 3755 | 43 |
| 327 | 20231023 | 133800 | 1287590615 | 3750 | 3750 | 3750 | 3750 | 115 |
| 328 | 20231023 | 133700 | 1287159365 | 3750 | 3750 | 3750 | 3750 | 640 |
| 329 | 20231023 | 133600 | 1284759365 | 3750 | 3750 | 3750 | 3750 | 315 |
| 330 | 20231023 | 133500 | 1283578115 | 3755 | 3755 | 3755 | 3755 | 6 |
| 331 | 20231023 | 133400 | 1283555585 | 3750 | 3750 | 3750 | 3750 | 0 |
| 332 | 20231023 | 133300 | 1283555585 | 3750 | 3750 | 3750 | 3750 | 186 |
| 333 | 20231023 | 133200 | 1282858085 | 3760 | 3760 | 3760 | 3760 | 0 |
| 334 | 20231023 | 133100 | 1282858085 | 3760 | 3760 | 3760 | 3760 | 0 |
| 335 | 20231023 | 133000 | 1282858085 | 3760 | 3760 | 3760 | 3760 | 0 |
| 336 | 20231023 | 132900 | 1282858085 | 3760 | 3760 | 3760 | 3760 | 0 |
| 337 | 20231023 | 132800 | 1282858085 | 3760 | 3760 | 3760 | 3760 | 2 |
| 338 | 20231023 | 132700 | 1282850565 | 3760 | 3750 | 3760 | 3750 | 162 |
| 339 | 20231023 | 132600 | 1282242215 | 3755 | 3755 | 3755 | 3755 | 110 |
| 340 | 20231023 | 132500 | 1281829165 | 3750 | 3750 | 3750 | 3750 | 32 |
| 341 | 20231023 | 132400 | 1281709165 | 3750 | 3750 | 3750 | 3750 | 1 |
| 342 | 20231023 | 132300 | 1281705415 | 3750 | 3745 | 3750 | 3745 | 123 |
| 343 | 20231023 | 132200 | 1281244275 | 3750 | 3750 | 3750 | 3750 | 5 |
| 344 | 20231023 | 132100 | 1281225525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 345 | 20231023 | 132000 | 1281225525 | 3745 | 3745 | 3745 | 3745 | 179 |
| 346 | 20231023 | 131900 | 1280555170 | 3745 | 3745 | 3745 | 3745 | 0 |
| 347 | 20231023 | 131800 | 1280555170 | 3745 | 3745 | 3745 | 3745 | 0 |
| 348 | 20231023 | 131700 | 1280555170 | 3745 | 3745 | 3745 | 3745 | 0 |
| 349 | 20231023 | 131600 | 1280555170 | 3745 | 3745 | 3745 | 3745 | 430 |
| 350 | 20231023 | 131500 | 1278944820 | 3745 | 3745 | 3745 | 3745 | 477 |
| 351 | 20231023 | 131400 | 1277158455 | 3745 | 3745 | 3745 | 3745 | 0 |
| 352 | 20231023 | 131300 | 1277158455 | 3745 | 3750 | 3750 | 3745 | 537 |
| 353 | 20231023 | 131200 | 1275146905 | 3755 | 3755 | 3755 | 3755 | 10 |
| 354 | 20231023 | 131100 | 1275109355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 355 | 20231023 | 131000 | 1275109355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 356 | 20231023 | 130900 | 1275109355 | 3755 | 3755 | 3755 | 3755 | 6 |
| 357 | 20231023 | 130800 | 1275086825 | 3750 | 3750 | 3750 | 3750 | 186 |
| 358 | 20231023 | 130700 | 1274389325 | 3750 | 3750 | 3750 | 3750 | 0 |
| 359 | 20231023 | 130600 | 1274389325 | 3750 | 3750 | 3750 | 3750 | 100 |
| 360 | 20231023 | 130500 | 1274014325 | 3745 | 3745 | 3745 | 3745 | 973 |
| 361 | 20231023 | 130400 | 1270370440 | 3745 | 3745 | 3745 | 3745 | 2 |
| 362 | 20231023 | 130300 | 1270362950 | 3745 | 3745 | 3745 | 3745 | 0 |
| 363 | 20231023 | 130200 | 1270362950 | 3745 | 3745 | 3745 | 3745 | 5 |
| 364 | 20231023 | 130100 | 1270344225 | 3745 | 3740 | 3745 | 3740 | 310 |
| 365 | 20231023 | 130000 | 1269184775 | 3740 | 3740 | 3740 | 3740 | 0 |
| 366 | 20231023 | 125900 | 1269184775 | 3740 | 3745 | 3745 | 3740 | 583 |
| 367 | 20231023 | 125800 | 1267002440 | 3745 | 3750 | 3750 | 3745 | 11 |
| 368 | 20231023 | 125700 | 1266961240 | 3745 | 3745 | 3745 | 3745 | 16 |
| 369 | 20231023 | 125600 | 1266901320 | 3745 | 3745 | 3745 | 3745 | 200 |
| 370 | 20231023 | 125500 | 1266152320 | 3750 | 3750 | 3750 | 3740 | 2417 |
| 371 | 20231023 | 125400 | 1257110865 | 3750 | 3740 | 3750 | 3740 | 1066 |
| 372 | 20231023 | 125300 | 1253119135 | 3745 | 3745 | 3745 | 3745 | 114 |
| 373 | 20231023 | 125200 | 1252692205 | 3745 | 3745 | 3745 | 3745 | 100 |
| 374 | 20231023 | 125100 | 1252317705 | 3745 | 3745 | 3745 | 3745 | 53 |
| 375 | 20231023 | 125000 | 1252119220 | 3740 | 3740 | 3745 | 3740 | 177 |
| 376 | 20231023 | 124900 | 1251457225 | 3745 | 3750 | 3750 | 3745 | 1459 |
| 377 | 20231023 | 124800 | 1245993265 | 3750 | 3755 | 3755 | 3750 | 579 |
| 378 | 20231023 | 124700 | 1243819825 | 3760 | 3760 | 3760 | 3760 | 5 |
| 379 | 20231023 | 124600 | 1243801025 | 3760 | 3760 | 3760 | 3760 | 51 |
| 380 | 20231023 | 124500 | 1243609265 | 3760 | 3760 | 3760 | 3760 | 1 |
| 381 | 20231023 | 124400 | 1243605505 | 3760 | 3755 | 3765 | 3755 | 41 |
| 382 | 20231023 | 124300 | 1243451465 | 3755 | 3755 | 3755 | 3755 | 400 |
| 383 | 20231023 | 124200 | 1241949465 | 3765 | 3760 | 3765 | 3760 | 138 |
| 384 | 20231023 | 124100 | 1241430580 | 3765 | 3760 | 3765 | 3760 | 141 |
| 385 | 20231023 | 124000 | 1240900215 | 3765 | 3765 | 3765 | 3765 | 2 |
| 386 | 20231023 | 123900 | 1240892685 | 3760 | 3765 | 3765 | 3760 | 105 |
| 387 | 20231023 | 123800 | 1240497860 | 3760 | 3765 | 3765 | 3760 | 8 |
| 388 | 20231023 | 123700 | 1240467765 | 3760 | 3760 | 3760 | 3760 | 9 |
| 389 | 20231023 | 123600 | 1240433925 | 3760 | 3760 | 3760 | 3760 | 2 |
| 390 | 20231023 | 123500 | 1240426405 | 3755 | 3760 | 3765 | 3755 | 381 |
| 391 | 20231023 | 123400 | 1238993865 | 3760 | 3755 | 3760 | 3755 | 463 |
| 392 | 20231023 | 123300 | 1237253610 | 3760 | 3760 | 3760 | 3760 | 3 |
| 393 | 20231023 | 123200 | 1237242330 | 3755 | 3755 | 3755 | 3755 | 29 |
| 394 | 20231023 | 123100 | 1237133435 | 3755 | 3755 | 3755 | 3755 | 53 |
| 395 | 20231023 | 123000 | 1236934420 | 3755 | 3755 | 3755 | 3755 | 0 |
| 396 | 20231023 | 122900 | 1236934420 | 3755 | 3745 | 3755 | 3745 | 3 |
| 397 | 20231023 | 122800 | 1236923165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 398 | 20231023 | 122700 | 1236923165 | 3740 | 3755 | 3755 | 3740 | 3523 |
| 399 | 20231023 | 122600 | 1223741335 | 3750 | 3750 | 3750 | 3750 | 253 |
| 400 | 20231023 | 122500 | 1222792585 | 3740 | 3755 | 3755 | 3740 | 4788 |
| 401 | 20231023 | 122400 | 1204853855 | 3755 | 3755 | 3755 | 3755 | 153 |
| 402 | 20231023 | 122300 | 1204279340 | 3755 | 3755 | 3755 | 3755 | 3 |
| 403 | 20231023 | 122200 | 1204268075 | 3755 | 3755 | 3755 | 3755 | 81 |
| 404 | 20231023 | 122100 | 1203963920 | 3755 | 3755 | 3755 | 3755 | 63 |
| 405 | 20231023 | 122000 | 1203727355 | 3755 | 3755 | 3755 | 3755 | 111 |
| 406 | 20231023 | 121900 | 1203310550 | 3755 | 3755 | 3755 | 3755 | 215 |
| 407 | 20231023 | 121800 | 1202503225 | 3755 | 3755 | 3755 | 3755 | 43 |
| 408 | 20231023 | 121700 | 1202341760 | 3755 | 3755 | 3755 | 3755 | 128 |
| 409 | 20231023 | 121600 | 1201861120 | 3755 | 3755 | 3755 | 3755 | 50 |
| 410 | 20231023 | 121500 | 1201673370 | 3755 | 3755 | 3755 | 3755 | 0 |
| 411 | 20231023 | 121400 | 1201673370 | 3755 | 3755 | 3755 | 3755 | 2 |
| 412 | 20231023 | 121300 | 1201665860 | 3750 | 3750 | 3750 | 3750 | 510 |
| 413 | 20231023 | 121200 | 1199753360 | 3750 | 3755 | 3755 | 3750 | 273 |
| 414 | 20231023 | 121100 | 1198729455 | 3755 | 3755 | 3755 | 3755 | 202 |
| 415 | 20231023 | 121000 | 1197970945 | 3750 | 3755 | 3755 | 3750 | 1152 |
| 416 | 20231023 | 120900 | 1193650190 | 3755 | 3760 | 3760 | 3755 | 258 |
| 417 | 20231023 | 120800 | 1192680115 | 3760 | 3765 | 3765 | 3760 | 137 |
| 418 | 20231023 | 120700 | 1192164990 | 3750 | 3750 | 3750 | 3750 | 0 |
| 419 | 20231023 | 120600 | 1192164990 | 3750 | 3750 | 3750 | 3750 | 0 |
| 420 | 20231023 | 120500 | 1192164990 | 3750 | 3750 | 3750 | 3750 | 0 |
| 421 | 20231023 | 120400 | 1192164990 | 3750 | 3750 | 3750 | 3750 | 0 |
| 422 | 20231023 | 120300 | 1192164990 | 3750 | 3750 | 3750 | 3750 | 0 |
| 423 | 20231023 | 120200 | 1192164990 | 3750 | 3750 | 3750 | 3750 | 0 |
| 424 | 20231023 | 120100 | 1192164990 | 3750 | 3750 | 3750 | 3750 | 0 |
| 425 | 20231023 | 120000 | 1192164990 | 3750 | 3750 | 3750 | 3750 | 1 |
| 426 | 20231023 | 115900 | 1192161240 | 3750 | 3765 | 3770 | 3750 | 2991 |
| 427 | 20231023 | 115800 | 1180938265 | 3770 | 3770 | 3770 | 3770 | 7 |
| 428 | 20231023 | 115700 | 1180911875 | 3770 | 3765 | 3770 | 3765 | 2 |
| 429 | 20231023 | 115600 | 1180904340 | 3770 | 3765 | 3770 | 3765 | 18 |
| 430 | 20231023 | 115500 | 1180836540 | 3770 | 3770 | 3770 | 3770 | 6 |
| 431 | 20231023 | 115400 | 1180813920 | 3775 | 3775 | 3775 | 3775 | 31 |
| 432 | 20231023 | 115300 | 1180696895 | 3775 | 3775 | 3775 | 3765 | 13 |
| 433 | 20231023 | 115200 | 1180647840 | 3775 | 3760 | 3775 | 3760 | 2 |
| 434 | 20231023 | 115100 | 1180640305 | 3775 | 3775 | 3775 | 3775 | 2 |
| 435 | 20231023 | 115000 | 1180632755 | 3775 | 3760 | 3775 | 3760 | 2 |
| 436 | 20231023 | 114900 | 1180625220 | 3775 | 3775 | 3775 | 3775 | 0 |
| 437 | 20231023 | 114800 | 1180625220 | 3775 | 3755 | 3775 | 3755 | 2385 |
| 438 | 20231023 | 114700 | 1171641430 | 3760 | 3760 | 3760 | 3760 | 3 |
| 439 | 20231023 | 114600 | 1171630150 | 3755 | 3760 | 3760 | 3755 | 14 |
| 440 | 20231023 | 114500 | 1171577515 | 3760 | 3750 | 3760 | 3750 | 3 |
| 441 | 20231023 | 114400 | 1171566245 | 3760 | 3760 | 3760 | 3755 | 518 |
| 442 | 20231023 | 114300 | 1169620645 | 3760 | 3755 | 3760 | 3755 | 70 |
| 443 | 20231023 | 114200 | 1169357530 | 3760 | 3755 | 3760 | 3755 | 271 |
| 444 | 20231023 | 114100 | 1168339920 | 3755 | 3760 | 3760 | 3755 | 1032 |
| 445 | 20231023 | 114000 | 1164464140 | 3760 | 3755 | 3760 | 3755 | 20 |
| 446 | 20231023 | 113900 | 1164388945 | 3760 | 3765 | 3765 | 3755 | 4 |
| 447 | 20231023 | 113800 | 1164373905 | 3765 | 3755 | 3765 | 3755 | 43 |
| 448 | 20231023 | 113700 | 1164212020 | 3755 | 3755 | 3755 | 3755 | 28 |
| 449 | 20231023 | 113600 | 1164106880 | 3755 | 3755 | 3755 | 3755 | 45 |
| 450 | 20231023 | 113500 | 1163937905 | 3760 | 3760 | 3760 | 3755 | 743 |
| 451 | 20231023 | 113400 | 1161147460 | 3760 | 3770 | 3770 | 3760 | 301 |
| 452 | 20231023 | 113300 | 1160015195 | 3770 | 3760 | 3770 | 3760 | 152 |
| 453 | 20231023 | 113200 | 1159443650 | 3760 | 3760 | 3760 | 3760 | 1 |
| 454 | 20231023 | 113100 | 1159439890 | 3775 | 3765 | 3775 | 3765 | 71 |
| 455 | 20231023 | 113000 | 1159172555 | 3775 | 3770 | 3775 | 3770 | 10 |
| 456 | 20231023 | 112900 | 1159134850 | 3770 | 3760 | 3770 | 3760 | 312 |
| 457 | 20231023 | 112800 | 1157960140 | 3760 | 3765 | 3765 | 3760 | 1820 |
| 458 | 20231023 | 112700 | 1151116810 | 3765 | 3770 | 3770 | 3765 | 276 |
| 459 | 20231023 | 112600 | 1150077660 | 3770 | 3760 | 3770 | 3760 | 269 |
| 460 | 20231023 | 112500 | 1149065685 | 3765 | 3760 | 3765 | 3760 | 53 |
| 461 | 20231023 | 112400 | 1148866400 | 3760 | 3765 | 3765 | 3760 | 1105 |
| 462 | 20231023 | 112300 | 1144706250 | 3765 | 3760 | 3770 | 3760 | 152 |
| 463 | 20231023 | 112200 | 1144133740 | 3765 | 3760 | 3765 | 3760 | 54 |
| 464 | 20231023 | 112100 | 1143930575 | 3760 | 3760 | 3760 | 3760 | 65 |
| 465 | 20231023 | 112000 | 1143686175 | 3760 | 3760 | 3760 | 3760 | 21 |
| 466 | 20231023 | 111900 | 1143607215 | 3760 | 3760 | 3760 | 3760 | 380 |
| 467 | 20231023 | 111800 | 1142178415 | 3765 | 3760 | 3765 | 3760 | 63 |
| 468 | 20231023 | 111700 | 1141941525 | 3760 | 3760 | 3760 | 3760 | 679 |
| 469 | 20231023 | 111600 | 1139388485 | 3760 | 3760 | 3760 | 3760 | 957 |
| 470 | 20231023 | 111500 | 1135790165 | 3765 | 3765 | 3765 | 3765 | 237 |
| 471 | 20231023 | 111400 | 1134897860 | 3765 | 3770 | 3770 | 3765 | 342 |
| 472 | 20231023 | 111300 | 1133608615 | 3770 | 3780 | 3780 | 3770 | 110 |
| 473 | 20231023 | 111200 | 1133193815 | 3780 | 3770 | 3780 | 3770 | 21 |
| 474 | 20231023 | 111100 | 1133114615 | 3770 | 3775 | 3775 | 3770 | 197 |
| 475 | 20231023 | 111000 | 1132371895 | 3780 | 3775 | 3780 | 3775 | 160 |
| 476 | 20231023 | 110900 | 1131767845 | 3775 | 3775 | 3775 | 3775 | 295 |
| 477 | 20231023 | 110800 | 1130654220 | 3775 | 3775 | 3785 | 3770 | 1040 |
| 478 | 20231023 | 110700 | 1126724780 | 3775 | 3775 | 3785 | 3775 | 16 |
| 479 | 20231023 | 110600 | 1126664370 | 3775 | 3775 | 3775 | 3775 | 5 |
| 480 | 20231023 | 110500 | 1126645495 | 3775 | 3785 | 3785 | 3775 | 199 |
| 481 | 20231023 | 110400 | 1125894210 | 3785 | 3775 | 3785 | 3775 | 58 |
| 482 | 20231023 | 110300 | 1125674700 | 3775 | 3775 | 3775 | 3775 | 6 |
| 483 | 20231023 | 110200 | 1125652050 | 3775 | 3775 | 3775 | 3775 | 5 |
| 484 | 20231023 | 110100 | 1125633175 | 3775 | 3770 | 3775 | 3770 | 16 |
| 485 | 20231023 | 110000 | 1125572790 | 3770 | 3770 | 3770 | 3770 | 60 |
| 486 | 20231023 | 105900 | 1125346590 | 3790 | 3790 | 3790 | 3770 | 1005 |
| 487 | 20231023 | 105800 | 1121543700 | 3790 | 3780 | 3790 | 3780 | 2000 |
| 488 | 20231023 | 105700 | 1113965295 | 3790 | 3790 | 3790 | 3790 | 0 |
| 489 | 20231023 | 105600 | 1113965295 | 3790 | 3780 | 3790 | 3780 | 2495 |
| 490 | 20231023 | 105500 | 1104523795 | 3755 | 3785 | 3785 | 3750 | 7655 |
| 491 | 20231023 | 105400 | 1075749240 | 3795 | 3790 | 3795 | 3775 | 6817 |
| 492 | 20231023 | 105300 | 1050014805 | 3775 | 3800 | 3800 | 3775 | 6002 |
| 493 | 20231023 | 105200 | 1027335355 | 3795 | 3800 | 3800 | 3795 | 12 |
| 494 | 20231023 | 105100 | 1027289805 | 3795 | 3800 | 3800 | 3795 | 25 |
| 495 | 20231023 | 105000 | 1027194925 | 3790 | 3790 | 3790 | 3790 | 294 |
| 496 | 20231023 | 104900 | 1026080665 | 3800 | 3800 | 3800 | 3800 | 190 |
| 497 | 20231023 | 104800 | 1025358665 | 3800 | 3800 | 3800 | 3800 | 152 |
| 498 | 20231023 | 104700 | 1024781065 | 3800 | 3800 | 3800 | 3800 | 201 |
| 499 | 20231023 | 104600 | 1024017265 | 3800 | 3790 | 3800 | 3790 | 35 |
| 500 | 20231023 | 104500 | 1023884495 | 3790 | 3790 | 3800 | 3780 | 281 |
| 501 | 20231023 | 104400 | 1022820700 | 3800 | 3800 | 3800 | 3800 | 52 |
| 502 | 20231023 | 104300 | 1022623100 | 3800 | 3800 | 3800 | 3785 | 3010 |
| 503 | 20231023 | 104200 | 1011230190 | 3800 | 3800 | 3800 | 3800 | 3 |
| 504 | 20231023 | 104100 | 1011218790 | 3800 | 3805 | 3810 | 3800 | 4523 |
| 505 | 20231023 | 104000 | 994027885 | 3800 | 3790 | 3800 | 3790 | 6010 |
| 506 | 20231023 | 103900 | 971212065 | 3790 | 3800 | 3800 | 3790 | 2313 |
| 507 | 20231023 | 103800 | 962423755 | 3805 | 3800 | 3805 | 3800 | 105 |
| 508 | 20231023 | 103700 | 962024745 | 3800 | 3800 | 3800 | 3800 | 184 |
| 509 | 20231023 | 103600 | 961325545 | 3800 | 3790 | 3800 | 3790 | 2 |
| 510 | 20231023 | 103500 | 961317955 | 3800 | 3810 | 3810 | 3800 | 12314 |
| 511 | 20231023 | 103400 | 914522355 | 3810 | 3810 | 3810 | 3800 | 63 |
| 512 | 20231023 | 103300 | 914282375 | 3810 | 3810 | 3810 | 3810 | 102 |
| 513 | 20231023 | 103200 | 913893755 | 3805 | 3805 | 3810 | 3800 | 487 |
| 514 | 20231023 | 103100 | 912040835 | 3805 | 3785 | 3805 | 3785 | 6050 |
| 515 | 20231023 | 103000 | 889054880 | 3785 | 3785 | 3785 | 3785 | 2 |
| 516 | 20231023 | 102900 | 889047310 | 3785 | 3795 | 3795 | 3785 | 221 |
| 517 | 20231023 | 102800 | 888210785 | 3795 | 3800 | 3800 | 3785 | 232 |
| 518 | 20231023 | 102700 | 887330185 | 3800 | 3790 | 3800 | 3790 | 685 |
| 519 | 20231023 | 102600 | 884729900 | 3790 | 3790 | 3790 | 3790 | 240 |
| 520 | 20231023 | 102500 | 883820300 | 3785 | 3775 | 3785 | 3775 | 1286 |
| 521 | 20231023 | 102400 | 878961020 | 3775 | 3765 | 3775 | 3760 | 1128 |
| 522 | 20231023 | 102300 | 874711895 | 3760 | 3760 | 3765 | 3760 | 581 |
| 523 | 20231023 | 102200 | 872527270 | 3765 | 3765 | 3765 | 3765 | 125 |
| 524 | 20231023 | 102100 | 872056645 | 3765 | 3765 | 3765 | 3765 | 10 |
| 525 | 20231023 | 102000 | 872018995 | 3770 | 3765 | 3770 | 3765 | 141 |
| 526 | 20231023 | 101900 | 871487475 | 3770 | 3760 | 3770 | 3760 | 1425 |
| 527 | 20231023 | 101800 | 866124795 | 3760 | 3760 | 3760 | 3760 | 900 |
| 528 | 20231023 | 101700 | 862740795 | 3760 | 3755 | 3760 | 3755 | 556 |
| 529 | 20231023 | 101600 | 860652240 | 3760 | 3760 | 3760 | 3755 | 4075 |
| 530 | 20231023 | 101500 | 845330940 | 3760 | 3765 | 3765 | 3760 | 21 |
| 531 | 20231023 | 101400 | 845251955 | 3765 | 3760 | 3765 | 3760 | 1337 |
| 532 | 20231023 | 101300 | 840224825 | 3760 | 3760 | 3760 | 3760 | 1000 |
| 533 | 20231023 | 101200 | 836464825 | 3760 | 3745 | 3760 | 3745 | 22 |
| 534 | 20231023 | 101100 | 836382270 | 3760 | 3745 | 3760 | 3745 | 1040 |
| 535 | 20231023 | 101000 | 832474130 | 3735 | 3735 | 3740 | 3735 | 11713 |
| 536 | 20231023 | 100900 | 788726020 | 3735 | 3745 | 3745 | 3735 | 4271 |
| 537 | 20231023 | 100800 | 772758175 | 3745 | 3750 | 3750 | 3745 | 5478 |
| 538 | 20231023 | 100700 | 752221440 | 3750 | 3760 | 3760 | 3750 | 180 |
| 539 | 20231023 | 100600 | 751546160 | 3760 | 3760 | 3760 | 3755 | 2466 |
| 540 | 20231023 | 100500 | 742283670 | 3760 | 3765 | 3765 | 3755 | 1998 |
| 541 | 20231023 | 100400 | 734771280 | 3765 | 3765 | 3765 | 3765 | 1038 |
| 542 | 20231023 | 100300 | 730863210 | 3765 | 3775 | 3775 | 3765 | 113 |
| 543 | 20231023 | 100200 | 730437200 | 3775 | 3765 | 3775 | 3765 | 1001 |
| 544 | 20231023 | 100100 | 726668425 | 3775 | 3775 | 3775 | 3775 | 20 |
| 545 | 20231023 | 100000 | 726592925 | 3775 | 3775 | 3775 | 3770 | 54 |
| 546 | 20231023 | 095900 | 726389135 | 3780 | 3765 | 3780 | 3765 | 446 |
| 547 | 20231023 | 095800 | 724709930 | 3765 | 3780 | 3780 | 3765 | 1288 |
| 548 | 20231023 | 095700 | 719860505 | 3765 | 3780 | 3780 | 3765 | 522 |
| 549 | 20231023 | 095600 | 717894835 | 3755 | 3780 | 3780 | 3755 | 5268 |
| 550 | 20231023 | 095500 | 698050505 | 3780 | 3775 | 3780 | 3770 | 395 |
| 551 | 20231023 | 095400 | 696560370 | 3770 | 3775 | 3775 | 3770 | 319 |
| 552 | 20231023 | 095300 | 695356150 | 3775 | 3775 | 3780 | 3775 | 103 |
| 553 | 20231023 | 095200 | 694967320 | 3780 | 3780 | 3780 | 3770 | 50 |
| 554 | 20231023 | 095100 | 694778420 | 3780 | 3775 | 3780 | 3775 | 928 |
| 555 | 20231023 | 095000 | 691273670 | 3770 | 3775 | 3775 | 3770 | 1963 |
| 556 | 20231023 | 094900 | 683866670 | 3775 | 3775 | 3775 | 3770 | 199 |
| 557 | 20231023 | 094800 | 683116035 | 3780 | 3780 | 3780 | 3770 | 174 |
| 558 | 20231023 | 094700 | 682458865 | 3780 | 3780 | 3780 | 3780 | 2 |
| 559 | 20231023 | 094600 | 682451305 | 3770 | 3775 | 3780 | 3770 | 121 |
| 560 | 20231023 | 094500 | 681994270 | 3780 | 3775 | 3780 | 3775 | 133 |
| 561 | 20231023 | 094400 | 681492185 | 3775 | 3780 | 3780 | 3770 | 977 |
| 562 | 20231023 | 094300 | 677803940 | 3785 | 3775 | 3790 | 3775 | 526 |
| 563 | 20231023 | 094200 | 675815620 | 3780 | 3780 | 3790 | 3780 | 546 |
| 564 | 20231023 | 094100 | 673750890 | 3785 | 3775 | 3785 | 3775 | 1850 |
| 565 | 20231023 | 094000 | 666763100 | 3775 | 3765 | 3775 | 3765 | 1944 |
| 566 | 20231023 | 093900 | 659435185 | 3765 | 3755 | 3765 | 3755 | 391 |
| 567 | 20231023 | 093800 | 657965720 | 3765 | 3765 | 3765 | 3765 | 743 |
| 568 | 20231023 | 093700 | 655168325 | 3755 | 3765 | 3770 | 3755 | 785 |
| 569 | 20231023 | 093600 | 652218460 | 3765 | 3770 | 3770 | 3765 | 439 |
| 570 | 20231023 | 093500 | 650564595 | 3770 | 3760 | 3770 | 3760 | 1317 |
| 571 | 20231023 | 093400 | 645602025 | 3760 | 3755 | 3760 | 3755 | 403 |
| 572 | 20231023 | 093300 | 644088365 | 3755 | 3760 | 3760 | 3755 | 1056 |
| 573 | 20231023 | 093200 | 640122985 | 3760 | 3740 | 3760 | 3740 | 3228 |
| 574 | 20231023 | 093100 | 628037615 | 3740 | 3740 | 3740 | 3730 | 5889 |
| 575 | 20231023 | 093000 | 606039675 | 3740 | 3740 | 3745 | 3735 | 1177 |
| 576 | 20231023 | 092900 | 601639310 | 3745 | 3745 | 3755 | 3740 | 4452 |
| 577 | 20231023 | 092800 | 584968635 | 3750 | 3760 | 3760 | 3750 | 8897 |
| 578 | 20231023 | 092700 | 551576775 | 3760 | 3765 | 3765 | 3760 | 2612 |
| 579 | 20231023 | 092600 | 541755405 | 3770 | 3770 | 3770 | 3765 | 619 |
| 580 | 20231023 | 092500 | 539424425 | 3760 | 3770 | 3770 | 3760 | 430 |
| 581 | 20231023 | 092400 | 537805170 | 3765 | 3770 | 3770 | 3765 | 247 |
| 582 | 20231023 | 092300 | 536875130 | 3770 | 3770 | 3775 | 3765 | 3325 |
| 583 | 20231023 | 092200 | 524354015 | 3770 | 3765 | 3770 | 3765 | 812 |
| 584 | 20231023 | 092100 | 521294520 | 3765 | 3770 | 3775 | 3765 | 1109 |
| 585 | 20231023 | 092000 | 517110860 | 3770 | 3770 | 3775 | 3770 | 5495 |
| 586 | 20231023 | 091900 | 496394705 | 3775 | 3775 | 3795 | 3775 | 2698 |
| 587 | 20231023 | 091800 | 486209635 | 3775 | 3780 | 3780 | 3770 | 3858 |
| 588 | 20231023 | 091700 | 471650580 | 3780 | 3805 | 3805 | 3780 | 7598 |
| 589 | 20231023 | 091600 | 442884525 | 3805 | 3800 | 3805 | 3795 | 2143 |
| 590 | 20231023 | 091500 | 434745135 | 3800 | 3795 | 3800 | 3795 | 965 |
| 591 | 20231023 | 091400 | 431082510 | 3795 | 3810 | 3815 | 3795 | 3403 |
| 592 | 20231023 | 091300 | 418147190 | 3815 | 3815 | 3820 | 3810 | 909 |
| 593 | 20231023 | 091200 | 414679055 | 3820 | 3820 | 3825 | 3820 | 776 |
| 594 | 20231023 | 091100 | 411713970 | 3815 | 3805 | 3820 | 3805 | 609 |
| 595 | 20231023 | 091000 | 409390965 | 3805 | 3770 | 3805 | 3770 | 2722 |
| 596 | 20231023 | 090900 | 399069325 | 3770 | 3785 | 3805 | 3770 | 9294 |
| 597 | 20231023 | 090800 | 363908240 | 3785 | 3785 | 3800 | 3780 | 4598 |
| 598 | 20231023 | 090700 | 346454455 | 3795 | 3780 | 3795 | 3780 | 803 |
| 599 | 20231023 | 090600 | 343416885 | 3785 | 3770 | 3800 | 3770 | 3394 |
| 600 | 20231023 | 090500 | 330595085 | 3770 | 3760 | 3770 | 3760 | 663 |
| 601 | 20231023 | 090400 | 328100950 | 3765 | 3780 | 3780 | 3725 | 15383 |
| 602 | 20231023 | 090300 | 270331170 | 3775 | 3790 | 3790 | 3775 | 7169 |
| 603 | 20231023 | 090200 | 243240495 | 3785 | 3800 | 3815 | 3785 | 15047 |
| 604 | 20231023 | 090100 | 186046365 | 3800 | 3840 | 3840 | 3800 | 20467 |
| 605 | 20231023 | 090000 | 108138710 | 3840 | 3865 | 3895 | 3800 | 28108 |