29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 183900 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 6795 |
| 3 | 20231023 | 183800 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 4 | 20231023 | 183700 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 5 | 20231023 | 183600 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 6 | 20231023 | 183500 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 7 | 20231023 | 183400 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 8 | 20231023 | 183300 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 9 | 20231023 | 183200 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 10 | 20231023 | 183100 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 11 | 20231023 | 183000 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 12 | 20231023 | 182900 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 13 | 20231023 | 182800 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 14 | 20231023 | 182700 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 15 | 20231023 | 182600 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 16 | 20231023 | 182500 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 17 | 20231023 | 182400 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 18 | 20231023 | 182300 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 19 | 20231023 | 182200 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 20 | 20231023 | 182100 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 21 | 20231023 | 182000 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 22 | 20231023 | 181900 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 23 | 20231023 | 181800 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 24 | 20231023 | 181700 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 25 | 20231023 | 181600 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 26 | 20231023 | 181500 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 27 | 20231023 | 181400 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 28 | 20231023 | 181300 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 29 | 20231023 | 181200 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 30 | 20231023 | 181100 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 31 | 20231023 | 181000 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 32 | 20231023 | 180900 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 6795 |
| 33 | 20231023 | 180800 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 34 | 20231023 | 180700 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 35 | 20231023 | 180600 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 36 | 20231023 | 180500 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 37 | 20231023 | 180400 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 38 | 20231023 | 180300 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 39 | 20231023 | 180200 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 40 | 20231023 | 180100 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 41 | 20231023 | 180000 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 42 | 20231023 | 175900 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 43 | 20231023 | 175800 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 44 | 20231023 | 175700 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 45 | 20231023 | 175600 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 46 | 20231023 | 175500 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 47 | 20231023 | 175400 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 48 | 20231023 | 175300 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 49 | 20231023 | 175200 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 50 | 20231023 | 175100 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 51 | 20231023 | 175000 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 52 | 20231023 | 174900 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 53 | 20231023 | 174800 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 54 | 20231023 | 174700 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 55 | 20231023 | 174600 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 56 | 20231023 | 174500 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 57 | 20231023 | 174400 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 58 | 20231023 | 174300 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 59 | 20231023 | 174200 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 60 | 20231023 | 174100 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 61 | 20231023 | 174000 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 62 | 20231023 | 173900 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 6795 |
| 63 | 20231023 | 173800 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 64 | 20231023 | 173700 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 65 | 20231023 | 173600 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 66 | 20231023 | 173500 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 67 | 20231023 | 173400 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 68 | 20231023 | 173300 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 69 | 20231023 | 173200 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 70 | 20231023 | 173100 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 71 | 20231023 | 173000 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 72 | 20231023 | 172900 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 73 | 20231023 | 172800 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 74 | 20231023 | 172700 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 75 | 20231023 | 172600 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 76 | 20231023 | 172500 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 77 | 20231023 | 172400 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 78 | 20231023 | 172300 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 79 | 20231023 | 172200 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 80 | 20231023 | 172100 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 81 | 20231023 | 172000 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 82 | 20231023 | 171900 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 83 | 20231023 | 171800 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 84 | 20231023 | 171700 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 85 | 20231023 | 171600 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 86 | 20231023 | 171500 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 87 | 20231023 | 171400 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 88 | 20231023 | 171300 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 89 | 20231023 | 171200 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 90 | 20231023 | 171100 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 91 | 20231023 | 171000 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 92 | 20231023 | 170900 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 6795 |
| 93 | 20231023 | 170800 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 94 | 20231023 | 170700 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 95 | 20231023 | 170600 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 96 | 20231023 | 170500 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 97 | 20231023 | 170400 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 98 | 20231023 | 170300 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 99 | 20231023 | 170200 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 100 | 20231023 | 170100 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 101 | 20231023 | 170000 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 102 | 20231023 | 165900 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 103 | 20231023 | 165800 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 104 | 20231023 | 165700 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 105 | 20231023 | 165600 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 106 | 20231023 | 165500 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 107 | 20231023 | 165400 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 108 | 20231023 | 165300 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 109 | 20231023 | 165200 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 110 | 20231023 | 165100 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 111 | 20231023 | 165000 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 112 | 20231023 | 164900 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 113 | 20231023 | 164800 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 114 | 20231023 | 164700 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 115 | 20231023 | 164600 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 116 | 20231023 | 164500 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 117 | 20231023 | 164400 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 118 | 20231023 | 164300 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 119 | 20231023 | 164200 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 120 | 20231023 | 164100 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 121 | 20231023 | 164000 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 122 | 20231023 | 163900 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 6795 |
| 123 | 20231023 | 163800 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 124 | 20231023 | 163700 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 125 | 20231023 | 163600 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 126 | 20231023 | 163500 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 127 | 20231023 | 163400 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 128 | 20231023 | 163300 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 129 | 20231023 | 163200 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 130 | 20231023 | 163100 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 131 | 20231023 | 163000 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 132 | 20231023 | 162900 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 133 | 20231023 | 162800 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 134 | 20231023 | 162700 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 135 | 20231023 | 162600 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 136 | 20231023 | 162500 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 137 | 20231023 | 162400 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 138 | 20231023 | 162300 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 139 | 20231023 | 162200 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 140 | 20231023 | 162100 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 141 | 20231023 | 162000 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 142 | 20231023 | 161900 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 143 | 20231023 | 161800 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 144 | 20231023 | 161700 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 145 | 20231023 | 161600 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 146 | 20231023 | 161500 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 147 | 20231023 | 161400 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 148 | 20231023 | 161300 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 149 | 20231023 | 161200 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 150 | 20231023 | 161100 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 151 | 20231023 | 161000 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 152 | 20231023 | 160900 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 6795 |
| 153 | 20231023 | 160800 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 154 | 20231023 | 160700 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 155 | 20231023 | 160600 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 156 | 20231023 | 160500 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 157 | 20231023 | 160400 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 158 | 20231023 | 160300 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 159 | 20231023 | 160200 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 160 | 20231023 | 160100 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 161 | 20231023 | 160000 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 162 | 20231023 | 155900 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 163 | 20231023 | 155800 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 164 | 20231023 | 155700 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 165 | 20231023 | 155600 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 166 | 20231023 | 155500 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 167 | 20231023 | 155400 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 168 | 20231023 | 155300 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 169 | 20231023 | 155200 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 170 | 20231023 | 155100 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 171 | 20231023 | 155000 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 172 | 20231023 | 154900 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 173 | 20231023 | 154800 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 174 | 20231023 | 154700 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 175 | 20231023 | 154600 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 176 | 20231023 | 154500 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 177 | 20231023 | 154400 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 178 | 20231023 | 154300 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 179 | 20231023 | 154200 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 180 | 20231023 | 154100 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 181 | 20231023 | 154000 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 182 | 20231023 | 153900 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 6795 |
| 183 | 20231023 | 153800 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 184 | 20231023 | 153700 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 185 | 20231023 | 153600 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 186 | 20231023 | 153500 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 187 | 20231023 | 153400 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 188 | 20231023 | 153300 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 189 | 20231023 | 153200 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 190 | 20231023 | 153100 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 0 |
| 191 | 20231023 | 153000 | 2587930410 | 7890 | 7890 | 7890 | 7890 | 6795 |
| 192 | 20231023 | 152900 | 2534317860 | 7890 | 7890 | 7890 | 7890 | 0 |
| 193 | 20231023 | 152800 | 2534317860 | 7890 | 7890 | 7890 | 7890 | 0 |
| 194 | 20231023 | 152700 | 2534317860 | 7890 | 7890 | 7890 | 7890 | 0 |
| 195 | 20231023 | 152600 | 2534317860 | 7890 | 7890 | 7890 | 7890 | 0 |
| 196 | 20231023 | 152500 | 2534317860 | 7890 | 7890 | 7890 | 7890 | 0 |
| 197 | 20231023 | 152400 | 2534317860 | 7890 | 7890 | 7890 | 7890 | 0 |
| 198 | 20231023 | 152300 | 2534317860 | 7890 | 7890 | 7890 | 7890 | 0 |
| 199 | 20231023 | 152200 | 2534317860 | 7890 | 7890 | 7890 | 7890 | 0 |
| 200 | 20231023 | 152100 | 2534317860 | 7890 | 7890 | 7890 | 7890 | 0 |
| 201 | 20231023 | 152000 | 2534317860 | 7890 | 7890 | 7890 | 7890 | 0 |
| 202 | 20231023 | 151900 | 2534317860 | 7890 | 7900 | 7900 | 7890 | 2124 |
| 203 | 20231023 | 151800 | 2517553340 | 7900 | 7900 | 7910 | 7890 | 2922 |
| 204 | 20231023 | 151700 | 2494467820 | 7900 | 7900 | 7900 | 7890 | 689 |
| 205 | 20231023 | 151600 | 2489024990 | 7890 | 7900 | 7900 | 7890 | 1533 |
| 206 | 20231023 | 151500 | 2476927760 | 7890 | 7900 | 7900 | 7890 | 411 |
| 207 | 20231023 | 151400 | 2473683250 | 7900 | 7900 | 7900 | 7890 | 740 |
| 208 | 20231023 | 151300 | 2467842120 | 7900 | 7890 | 7900 | 7890 | 803 |
| 209 | 20231023 | 151200 | 2461499830 | 7890 | 7900 | 7900 | 7890 | 437 |
| 210 | 20231023 | 151100 | 2458049920 | 7900 | 7910 | 7910 | 7900 | 1905 |
| 211 | 20231023 | 151000 | 2442998940 | 7910 | 7920 | 7920 | 7900 | 886 |
| 212 | 20231023 | 150900 | 2435992110 | 7920 | 7920 | 7920 | 7920 | 109 |
| 213 | 20231023 | 150800 | 2435128830 | 7910 | 7910 | 7910 | 7900 | 1244 |
| 214 | 20231023 | 150700 | 2425299570 | 7910 | 7900 | 7910 | 7900 | 808 |
| 215 | 20231023 | 150600 | 2418911170 | 7910 | 7910 | 7910 | 7900 | 133 |
| 216 | 20231023 | 150500 | 2417859240 | 7910 | 7920 | 7920 | 7910 | 413 |
| 217 | 20231023 | 150400 | 2414591240 | 7910 | 7920 | 7920 | 7910 | 319 |
| 218 | 20231023 | 150300 | 2412066780 | 7920 | 7920 | 7920 | 7910 | 418 |
| 219 | 20231023 | 150200 | 2408757220 | 7920 | 7910 | 7920 | 7910 | 817 |
| 220 | 20231023 | 150100 | 2402293140 | 7910 | 7900 | 7920 | 7900 | 1806 |
| 221 | 20231023 | 150000 | 2388012310 | 7900 | 7910 | 7910 | 7900 | 2511 |
| 222 | 20231023 | 145900 | 2368158350 | 7910 | 7910 | 7910 | 7900 | 901 |
| 223 | 20231023 | 145800 | 2361032450 | 7910 | 7910 | 7910 | 7900 | 613 |
| 224 | 20231023 | 145700 | 2356187460 | 7900 | 7910 | 7920 | 7900 | 1570 |
| 225 | 20231023 | 145600 | 2343769460 | 7920 | 7930 | 7930 | 7920 | 153 |
| 226 | 20231023 | 145500 | 2342557690 | 7920 | 7920 | 7920 | 7920 | 1917 |
| 227 | 20231023 | 145400 | 2327375050 | 7930 | 7930 | 7930 | 7930 | 186 |
| 228 | 20231023 | 145300 | 2325900070 | 7930 | 7940 | 7940 | 7930 | 304 |
| 229 | 20231023 | 145200 | 2323488180 | 7940 | 7930 | 7940 | 7930 | 294 |
| 230 | 20231023 | 145100 | 2321155590 | 7930 | 7930 | 7930 | 7930 | 306 |
| 231 | 20231023 | 145000 | 2318729010 | 7930 | 7920 | 7930 | 7920 | 2058 |
| 232 | 20231023 | 144900 | 2302426290 | 7930 | 7920 | 7930 | 7920 | 2026 |
| 233 | 20231023 | 144800 | 2286377560 | 7930 | 7920 | 7930 | 7920 | 2471 |
| 234 | 20231023 | 144700 | 2266784700 | 7930 | 7920 | 7930 | 7920 | 231 |
| 235 | 20231023 | 144600 | 2264953770 | 7930 | 7920 | 7930 | 7920 | 683 |
| 236 | 20231023 | 144500 | 2259544390 | 7910 | 7920 | 7920 | 7910 | 6738 |
| 237 | 20231023 | 144400 | 2206179480 | 7940 | 7940 | 7940 | 7930 | 622 |
| 238 | 20231023 | 144300 | 2201245080 | 7940 | 7930 | 7940 | 7930 | 150 |
| 239 | 20231023 | 144200 | 2200054110 | 7940 | 7930 | 7940 | 7930 | 473 |
| 240 | 20231023 | 144100 | 2196301050 | 7930 | 7920 | 7930 | 7920 | 424 |
| 241 | 20231023 | 144000 | 2192941730 | 7930 | 7940 | 7940 | 7930 | 416 |
| 242 | 20231023 | 143900 | 2189641680 | 7930 | 7940 | 7940 | 7920 | 2717 |
| 243 | 20231023 | 143800 | 2168102010 | 7940 | 7930 | 7940 | 7930 | 187 |
| 244 | 20231023 | 143700 | 2166617630 | 7930 | 7940 | 7940 | 7930 | 126 |
| 245 | 20231023 | 143600 | 2165617290 | 7940 | 7940 | 7940 | 7940 | 148 |
| 246 | 20231023 | 143500 | 2164442170 | 7940 | 7930 | 7940 | 7930 | 244 |
| 247 | 20231023 | 143400 | 2162506070 | 7930 | 7950 | 7950 | 7930 | 1295 |
| 248 | 20231023 | 143300 | 2152231990 | 7940 | 7940 | 7940 | 7940 | 83 |
| 249 | 20231023 | 143200 | 2151572970 | 7950 | 7940 | 7950 | 7930 | 1313 |
| 250 | 20231023 | 143100 | 2141149980 | 7950 | 7940 | 7950 | 7940 | 238 |
| 251 | 20231023 | 143000 | 2139258880 | 7940 | 7940 | 7940 | 7940 | 1199 |
| 252 | 20231023 | 142900 | 2129738820 | 7940 | 7940 | 7940 | 7940 | 217 |
| 253 | 20231023 | 142800 | 2128015840 | 7940 | 7930 | 7940 | 7930 | 204 |
| 254 | 20231023 | 142700 | 2126397090 | 7930 | 7930 | 7930 | 7920 | 580 |
| 255 | 20231023 | 142600 | 2121797710 | 7930 | 7930 | 7930 | 7930 | 216 |
| 256 | 20231023 | 142500 | 2120084830 | 7930 | 7930 | 7930 | 7930 | 517 |
| 257 | 20231023 | 142400 | 2115985020 | 7940 | 7940 | 7940 | 7930 | 1040 |
| 258 | 20231023 | 142300 | 2107736600 | 7930 | 7930 | 7930 | 7930 | 106 |
| 259 | 20231023 | 142200 | 2106896020 | 7930 | 7940 | 7940 | 7930 | 1121 |
| 260 | 20231023 | 142100 | 2098005320 | 7930 | 7940 | 7940 | 7930 | 181 |
| 261 | 20231023 | 142000 | 2096568720 | 7940 | 7940 | 7940 | 7930 | 785 |
| 262 | 20231023 | 141900 | 2090342120 | 7940 | 7940 | 7940 | 7930 | 874 |
| 263 | 20231023 | 141800 | 2083409040 | 7940 | 7940 | 7940 | 7940 | 123 |
| 264 | 20231023 | 141700 | 2082432420 | 7930 | 7930 | 7930 | 7930 | 1828 |
| 265 | 20231023 | 141600 | 2067936380 | 7930 | 7930 | 7930 | 7930 | 127 |
| 266 | 20231023 | 141500 | 2066929270 | 7920 | 7930 | 7930 | 7920 | 159 |
| 267 | 20231023 | 141400 | 2065668820 | 7920 | 7930 | 7930 | 7920 | 240 |
| 268 | 20231023 | 141300 | 2063767920 | 7930 | 7920 | 7930 | 7920 | 134 |
| 269 | 20231023 | 141200 | 2062705450 | 7930 | 7920 | 7930 | 7920 | 383 |
| 270 | 20231023 | 141100 | 2059670930 | 7930 | 7930 | 7930 | 7930 | 141 |
| 271 | 20231023 | 141000 | 2058552800 | 7930 | 7930 | 7930 | 7920 | 239 |
| 272 | 20231023 | 140900 | 2056658730 | 7920 | 7930 | 7930 | 7920 | 238 |
| 273 | 20231023 | 140800 | 2054772570 | 7920 | 7920 | 7920 | 7920 | 199 |
| 274 | 20231023 | 140700 | 2053196490 | 7930 | 7920 | 7930 | 7920 | 199 |
| 275 | 20231023 | 140600 | 2051619910 | 7920 | 7920 | 7920 | 7910 | 609 |
| 276 | 20231023 | 140500 | 2046798080 | 7920 | 7920 | 7920 | 7920 | 5 |
| 277 | 20231023 | 140400 | 2046758480 | 7930 | 7910 | 7930 | 7910 | 287 |
| 278 | 20231023 | 140300 | 2044487090 | 7910 | 7910 | 7910 | 7900 | 1051 |
| 279 | 20231023 | 140200 | 2036174180 | 7910 | 7910 | 7910 | 7910 | 10 |
| 280 | 20231023 | 140100 | 2036095080 | 7900 | 7910 | 7910 | 7900 | 134 |
| 281 | 20231023 | 140000 | 2035036380 | 7910 | 7900 | 7910 | 7900 | 293 |
| 282 | 20231023 | 135900 | 2032719950 | 7910 | 7910 | 7910 | 7910 | 28 |
| 283 | 20231023 | 135800 | 2032498470 | 7910 | 7930 | 7930 | 7910 | 374 |
| 284 | 20231023 | 135700 | 2029535170 | 7930 | 7910 | 7930 | 7910 | 233 |
| 285 | 20231023 | 135600 | 2027691920 | 7900 | 7900 | 7900 | 7900 | 0 |
| 286 | 20231023 | 135500 | 2027691920 | 7900 | 7900 | 7900 | 7900 | 178 |
| 287 | 20231023 | 135400 | 2026285720 | 7900 | 7900 | 7910 | 7900 | 548 |
| 288 | 20231023 | 135300 | 2021956510 | 7910 | 7910 | 7910 | 7910 | 5 |
| 289 | 20231023 | 135200 | 2021916960 | 7900 | 7920 | 7920 | 7900 | 800 |
| 290 | 20231023 | 135100 | 2015586960 | 7900 | 7900 | 7900 | 7900 | 269 |
| 291 | 20231023 | 135000 | 2013461860 | 7910 | 7900 | 7910 | 7900 | 18 |
| 292 | 20231023 | 134900 | 2013319530 | 7890 | 7900 | 7900 | 7890 | 400 |
| 293 | 20231023 | 134800 | 2010160970 | 7910 | 7900 | 7910 | 7900 | 163 |
| 294 | 20231023 | 134700 | 2008872540 | 7900 | 7900 | 7900 | 7890 | 229 |
| 295 | 20231023 | 134600 | 2007063450 | 7890 | 7900 | 7900 | 7890 | 210 |
| 296 | 20231023 | 134500 | 2005405900 | 7900 | 7900 | 7900 | 7900 | 158 |
| 297 | 20231023 | 134400 | 2004157700 | 7900 | 7900 | 7900 | 7900 | 1142 |
| 298 | 20231023 | 134300 | 1995135900 | 7890 | 7890 | 7900 | 7890 | 4709 |
| 299 | 20231023 | 134200 | 1957981740 | 7900 | 7900 | 7900 | 7900 | 50 |
| 300 | 20231023 | 134100 | 1957586740 | 7890 | 7900 | 7900 | 7890 | 1119 |
| 301 | 20231023 | 134000 | 1948756020 | 7890 | 7890 | 7890 | 7890 | 115 |
| 302 | 20231023 | 133900 | 1947848670 | 7920 | 7920 | 7920 | 7890 | 3093 |
| 303 | 20231023 | 133800 | 1923416240 | 7910 | 7900 | 7910 | 7900 | 793 |
| 304 | 20231023 | 133700 | 1917143890 | 7900 | 7900 | 7900 | 7900 | 434 |
| 305 | 20231023 | 133600 | 1913715290 | 7910 | 7910 | 7910 | 7900 | 251 |
| 306 | 20231023 | 133500 | 1911730760 | 7910 | 7910 | 7910 | 7910 | 386 |
| 307 | 20231023 | 133400 | 1908677500 | 7910 | 7910 | 7910 | 7910 | 15 |
| 308 | 20231023 | 133300 | 1908558850 | 7910 | 7900 | 7910 | 7900 | 101 |
| 309 | 20231023 | 133200 | 1907760930 | 7910 | 7910 | 7910 | 7910 | 185 |
| 310 | 20231023 | 133100 | 1906297580 | 7910 | 7910 | 7910 | 7910 | 222 |
| 311 | 20231023 | 133000 | 1904541560 | 7910 | 7900 | 7920 | 7900 | 161 |
| 312 | 20231023 | 132900 | 1903269530 | 7920 | 7920 | 7930 | 7900 | 1368 |
| 313 | 20231023 | 132800 | 1892450600 | 7930 | 7930 | 7930 | 7930 | 2 |
| 314 | 20231023 | 132700 | 1892434740 | 7930 | 7910 | 7930 | 7910 | 790 |
| 315 | 20231023 | 132600 | 1886178200 | 7930 | 7920 | 7930 | 7920 | 180 |
| 316 | 20231023 | 132500 | 1884751720 | 7930 | 7930 | 7930 | 7930 | 0 |
| 317 | 20231023 | 132400 | 1884751720 | 7930 | 7930 | 7930 | 7910 | 401 |
| 318 | 20231023 | 132300 | 1881579730 | 7910 | 7930 | 7930 | 7910 | 234 |
| 319 | 20231023 | 132200 | 1879727550 | 7940 | 7940 | 7940 | 7920 | 59 |
| 320 | 20231023 | 132100 | 1879259180 | 7940 | 7930 | 7940 | 7910 | 415 |
| 321 | 20231023 | 132000 | 1875970370 | 7940 | 7930 | 7940 | 7930 | 181 |
| 322 | 20231023 | 131900 | 1874535030 | 7940 | 7940 | 7940 | 7940 | 78 |
| 323 | 20231023 | 131800 | 1873915710 | 7940 | 7940 | 7940 | 7940 | 707 |
| 324 | 20231023 | 131700 | 1868302130 | 7940 | 7950 | 7950 | 7940 | 301 |
| 325 | 20231023 | 131600 | 1865911100 | 7940 | 7950 | 7950 | 7940 | 60 |
| 326 | 20231023 | 131500 | 1865434150 | 7950 | 7950 | 7950 | 7950 | 1 |
| 327 | 20231023 | 131400 | 1865426200 | 7940 | 7940 | 7950 | 7940 | 571 |
| 328 | 20231023 | 131300 | 1860891810 | 7940 | 7940 | 7940 | 7940 | 61 |
| 329 | 20231023 | 131200 | 1860407470 | 7940 | 7940 | 7940 | 7940 | 155 |
| 330 | 20231023 | 131100 | 1859176770 | 7930 | 7930 | 7930 | 7920 | 3122 |
| 331 | 20231023 | 131000 | 1834419400 | 7930 | 7900 | 7930 | 7900 | 658 |
| 332 | 20231023 | 130900 | 1829209150 | 7900 | 7900 | 7900 | 7890 | 1116 |
| 333 | 20231023 | 130800 | 1820392900 | 7900 | 7900 | 7900 | 7890 | 322 |
| 334 | 20231023 | 130700 | 1817852200 | 7900 | 7890 | 7900 | 7890 | 131 |
| 335 | 20231023 | 130600 | 1816817310 | 7890 | 7900 | 7910 | 7890 | 661 |
| 336 | 20231023 | 130500 | 1811600310 | 7910 | 7900 | 7910 | 7900 | 548 |
| 337 | 20231023 | 130400 | 1807270770 | 7910 | 7910 | 7910 | 7900 | 833 |
| 338 | 20231023 | 130300 | 1800687550 | 7900 | 7910 | 7910 | 7900 | 219 |
| 339 | 20231023 | 130200 | 1798957110 | 7900 | 7900 | 7910 | 7900 | 325 |
| 340 | 20231023 | 130100 | 1796388910 | 7900 | 7900 | 7900 | 7900 | 47 |
| 341 | 20231023 | 130000 | 1796017610 | 7900 | 7890 | 7900 | 7890 | 663 |
| 342 | 20231023 | 125900 | 1790780110 | 7900 | 7890 | 7900 | 7890 | 1029 |
| 343 | 20231023 | 125800 | 1782652180 | 7900 | 7900 | 7900 | 7900 | 259 |
| 344 | 20231023 | 125700 | 1780606080 | 7900 | 7900 | 7900 | 7900 | 51 |
| 345 | 20231023 | 125600 | 1780203180 | 7900 | 7910 | 7910 | 7900 | 394 |
| 346 | 20231023 | 125500 | 1777088070 | 7910 | 7910 | 7920 | 7890 | 9516 |
| 347 | 20231023 | 125400 | 1701919770 | 7920 | 7910 | 7920 | 7910 | 6594 |
| 348 | 20231023 | 125300 | 1649751720 | 7910 | 7920 | 7930 | 7910 | 337 |
| 349 | 20231023 | 125200 | 1647082680 | 7920 | 7920 | 7920 | 7910 | 526 |
| 350 | 20231023 | 125100 | 1642916800 | 7920 | 7920 | 7920 | 7920 | 36 |
| 351 | 20231023 | 125000 | 1642631680 | 7920 | 7920 | 7920 | 7910 | 117 |
| 352 | 20231023 | 124900 | 1641705360 | 7920 | 7920 | 7920 | 7910 | 812 |
| 353 | 20231023 | 124800 | 1635275220 | 7930 | 7930 | 7930 | 7920 | 1287 |
| 354 | 20231023 | 124700 | 1625079310 | 7930 | 7920 | 7930 | 7920 | 198 |
| 355 | 20231023 | 124600 | 1623510440 | 7930 | 7930 | 7930 | 7930 | 0 |
| 356 | 20231023 | 124500 | 1623510440 | 7930 | 7930 | 7930 | 7930 | 1900 |
| 357 | 20231023 | 124400 | 1608443440 | 7930 | 7930 | 7930 | 7930 | 3 |
| 358 | 20231023 | 124300 | 1608419650 | 7930 | 7930 | 7930 | 7930 | 120 |
| 359 | 20231023 | 124200 | 1607468050 | 7940 | 7930 | 7940 | 7930 | 579 |
| 360 | 20231023 | 124100 | 1602872880 | 7930 | 7930 | 7930 | 7930 | 0 |
| 361 | 20231023 | 124000 | 1602872880 | 7930 | 7940 | 7940 | 7930 | 31 |
| 362 | 20231023 | 123900 | 1602626850 | 7940 | 7940 | 7940 | 7940 | 14 |
| 363 | 20231023 | 123800 | 1602515690 | 7940 | 7940 | 7940 | 7940 | 188 |
| 364 | 20231023 | 123700 | 1601022970 | 7940 | 7940 | 7940 | 7940 | 0 |
| 365 | 20231023 | 123600 | 1601022970 | 7940 | 7940 | 7950 | 7940 | 689 |
| 366 | 20231023 | 123500 | 1595551750 | 7940 | 7950 | 7950 | 7940 | 20 |
| 367 | 20231023 | 123400 | 1595392860 | 7950 | 7950 | 7950 | 7950 | 90 |
| 368 | 20231023 | 123300 | 1594677360 | 7950 | 7940 | 7950 | 7930 | 62 |
| 369 | 20231023 | 123200 | 1594184880 | 7950 | 7940 | 7950 | 7940 | 54 |
| 370 | 20231023 | 123100 | 1593755590 | 7940 | 7940 | 7940 | 7940 | 0 |
| 371 | 20231023 | 123000 | 1593755590 | 7940 | 7940 | 7940 | 7940 | 649 |
| 372 | 20231023 | 122900 | 1588602530 | 7930 | 7930 | 7930 | 7930 | 37 |
| 373 | 20231023 | 122800 | 1588309120 | 7930 | 7930 | 7930 | 7930 | 0 |
| 374 | 20231023 | 122700 | 1588309120 | 7930 | 7940 | 7940 | 7930 | 120 |
| 375 | 20231023 | 122600 | 1587357280 | 7940 | 7930 | 7940 | 7930 | 156 |
| 376 | 20231023 | 122500 | 1586119690 | 7930 | 7930 | 7930 | 7930 | 84 |
| 377 | 20231023 | 122400 | 1585453570 | 7930 | 7920 | 7930 | 7920 | 35 |
| 378 | 20231023 | 122300 | 1585176090 | 7930 | 7930 | 7930 | 7930 | 1 |
| 379 | 20231023 | 122200 | 1585168160 | 7930 | 7930 | 7930 | 7930 | 565 |
| 380 | 20231023 | 122100 | 1580687710 | 7940 | 7920 | 7940 | 7920 | 13 |
| 381 | 20231023 | 122000 | 1580584520 | 7920 | 7940 | 7940 | 7920 | 264 |
| 382 | 20231023 | 121900 | 1578493620 | 7920 | 7950 | 7950 | 7920 | 378 |
| 383 | 20231023 | 121800 | 1575499260 | 7950 | 7950 | 7950 | 7950 | 60 |
| 384 | 20231023 | 121700 | 1575022260 | 7910 | 7920 | 7920 | 7910 | 686 |
| 385 | 20231023 | 121600 | 1569593220 | 7920 | 7920 | 7920 | 7920 | 58 |
| 386 | 20231023 | 121500 | 1569133860 | 7920 | 7920 | 7920 | 7910 | 79 |
| 387 | 20231023 | 121400 | 1568508310 | 7920 | 7920 | 7920 | 7920 | 2 |
| 388 | 20231023 | 121300 | 1568492470 | 7910 | 7910 | 7920 | 7910 | 319 |
| 389 | 20231023 | 121200 | 1565969150 | 7920 | 7920 | 7920 | 7920 | 20 |
| 390 | 20231023 | 121100 | 1565810750 | 7920 | 7920 | 7920 | 7920 | 1259 |
| 391 | 20231023 | 121000 | 1555839470 | 7920 | 7920 | 7920 | 7920 | 0 |
| 392 | 20231023 | 120900 | 1555839470 | 7920 | 7940 | 7940 | 7920 | 933 |
| 393 | 20231023 | 120800 | 1548439410 | 7940 | 7940 | 7940 | 7940 | 454 |
| 394 | 20231023 | 120700 | 1544834650 | 7950 | 7950 | 7960 | 7950 | 467 |
| 395 | 20231023 | 120600 | 1541121880 | 7950 | 7950 | 7950 | 7950 | 105 |
| 396 | 20231023 | 120500 | 1540287130 | 7950 | 7950 | 7950 | 7950 | 70 |
| 397 | 20231023 | 120400 | 1539730630 | 7950 | 7950 | 7950 | 7950 | 69 |
| 398 | 20231023 | 120300 | 1539182080 | 7950 | 7950 | 7950 | 7950 | 0 |
| 399 | 20231023 | 120200 | 1539182080 | 7950 | 7950 | 7960 | 7950 | 796 |
| 400 | 20231023 | 120100 | 1532853870 | 7950 | 7960 | 7960 | 7950 | 359 |
| 401 | 20231023 | 120000 | 1529998730 | 7960 | 7960 | 7960 | 7960 | 6 |
| 402 | 20231023 | 115900 | 1529950970 | 7950 | 7950 | 7950 | 7950 | 10 |
| 403 | 20231023 | 115800 | 1529871470 | 7950 | 7960 | 7960 | 7950 | 120 |
| 404 | 20231023 | 115700 | 1528917170 | 7960 | 7960 | 7960 | 7960 | 0 |
| 405 | 20231023 | 115600 | 1528917170 | 7960 | 7960 | 7960 | 7960 | 10 |
| 406 | 20231023 | 115500 | 1528837570 | 7960 | 7960 | 7960 | 7960 | 376 |
| 407 | 20231023 | 115400 | 1525844610 | 7970 | 7970 | 7970 | 7970 | 320 |
| 408 | 20231023 | 115300 | 1523294210 | 7970 | 7970 | 7970 | 7970 | 15 |
| 409 | 20231023 | 115200 | 1523174660 | 7970 | 7970 | 7970 | 7970 | 0 |
| 410 | 20231023 | 115100 | 1523174660 | 7970 | 7960 | 7970 | 7960 | 1073 |
| 411 | 20231023 | 115000 | 1514630580 | 7950 | 7950 | 7950 | 7950 | 68 |
| 412 | 20231023 | 114900 | 1514089980 | 7960 | 7970 | 7970 | 7960 | 279 |
| 413 | 20231023 | 114800 | 1511869130 | 7970 | 7970 | 7970 | 7970 | 196 |
| 414 | 20231023 | 114700 | 1510307010 | 7970 | 7970 | 7970 | 7960 | 572 |
| 415 | 20231023 | 114600 | 1505753560 | 7970 | 7970 | 7970 | 7970 | 418 |
| 416 | 20231023 | 114500 | 1502422100 | 7980 | 7950 | 7980 | 7950 | 506 |
| 417 | 20231023 | 114400 | 1498394230 | 7950 | 7950 | 7950 | 7950 | 601 |
| 418 | 20231023 | 114300 | 1493616280 | 7950 | 7950 | 7950 | 7950 | 705 |
| 419 | 20231023 | 114200 | 1488011530 | 7950 | 7950 | 7950 | 7950 | 205 |
| 420 | 20231023 | 114100 | 1486381780 | 7950 | 7920 | 7950 | 7920 | 1469 |
| 421 | 20231023 | 114000 | 1474730910 | 7920 | 7920 | 7930 | 7920 | 204 |
| 422 | 20231023 | 113900 | 1473115220 | 7920 | 7910 | 7920 | 7910 | 2005 |
| 423 | 20231023 | 113800 | 1457235670 | 7910 | 7930 | 7930 | 7910 | 1730 |
| 424 | 20231023 | 113700 | 1443548090 | 7920 | 7920 | 7920 | 7920 | 508 |
| 425 | 20231023 | 113600 | 1439524730 | 7920 | 7930 | 7930 | 7920 | 749 |
| 426 | 20231023 | 113500 | 1433592250 | 7930 | 7930 | 7930 | 7930 | 1 |
| 427 | 20231023 | 113400 | 1433584320 | 7920 | 7930 | 7930 | 7920 | 246 |
| 428 | 20231023 | 113300 | 1431635990 | 7930 | 7930 | 7930 | 7930 | 67 |
| 429 | 20231023 | 113200 | 1431104680 | 7930 | 7930 | 7930 | 7930 | 32 |
| 430 | 20231023 | 113100 | 1430850920 | 7930 | 7930 | 7930 | 7930 | 10 |
| 431 | 20231023 | 113000 | 1430771620 | 7910 | 7930 | 7930 | 7910 | 412 |
| 432 | 20231023 | 112900 | 1427509370 | 7920 | 7920 | 7920 | 7920 | 207 |
| 433 | 20231023 | 112800 | 1425869930 | 7920 | 7920 | 7920 | 7920 | 21 |
| 434 | 20231023 | 112700 | 1425703610 | 7920 | 7920 | 7920 | 7920 | 1 |
| 435 | 20231023 | 112600 | 1425695690 | 7910 | 7910 | 7910 | 7910 | 141 |
| 436 | 20231023 | 112500 | 1424580380 | 7910 | 7910 | 7910 | 7910 | 145 |
| 437 | 20231023 | 112400 | 1423433430 | 7910 | 7910 | 7910 | 7900 | 826 |
| 438 | 20231023 | 112300 | 1416900870 | 7910 | 7910 | 7910 | 7910 | 136 |
| 439 | 20231023 | 112200 | 1415825110 | 7910 | 7920 | 7920 | 7900 | 418 |
| 440 | 20231023 | 112100 | 1412518350 | 7920 | 7910 | 7920 | 7910 | 73 |
| 441 | 20231023 | 112000 | 1411940870 | 7910 | 7920 | 7920 | 7910 | 100 |
| 442 | 20231023 | 111900 | 1411149820 | 7920 | 7920 | 7920 | 7920 | 86 |
| 443 | 20231023 | 111800 | 1410468700 | 7900 | 7910 | 7910 | 7900 | 26 |
| 444 | 20231023 | 111700 | 1410263080 | 7900 | 7910 | 7920 | 7900 | 667 |
| 445 | 20231023 | 111600 | 1404991830 | 7920 | 7920 | 7920 | 7920 | 40 |
| 446 | 20231023 | 111500 | 1404675030 | 7920 | 7920 | 7920 | 7900 | 3360 |
| 447 | 20231023 | 111400 | 1378128400 | 7930 | 7930 | 7930 | 7910 | 4563 |
| 448 | 20231023 | 111300 | 1342009300 | 7930 | 7930 | 7930 | 7930 | 127 |
| 449 | 20231023 | 111200 | 1341002190 | 7930 | 7940 | 7940 | 7930 | 8 |
| 450 | 20231023 | 111100 | 1340938680 | 7940 | 7930 | 7940 | 7930 | 891 |
| 451 | 20231023 | 111000 | 1333866140 | 7930 | 7930 | 7930 | 7930 | 623 |
| 452 | 20231023 | 110900 | 1328925750 | 7930 | 7930 | 7930 | 7930 | 12 |
| 453 | 20231023 | 110800 | 1328830590 | 7930 | 7930 | 7930 | 7920 | 168 |
| 454 | 20231023 | 110700 | 1327498520 | 7920 | 7920 | 7930 | 7920 | 209 |
| 455 | 20231023 | 110600 | 1325843230 | 7930 | 7930 | 7930 | 7910 | 1116 |
| 456 | 20231023 | 110500 | 1317011070 | 7930 | 7930 | 7930 | 7930 | 2 |
| 457 | 20231023 | 110400 | 1316995210 | 7910 | 7920 | 7920 | 7910 | 433 |
| 458 | 20231023 | 110300 | 1313568640 | 7920 | 7910 | 7920 | 7910 | 211 |
| 459 | 20231023 | 110200 | 1311898010 | 7920 | 7930 | 7930 | 7920 | 1167 |
| 460 | 20231023 | 110100 | 1302652560 | 7930 | 7940 | 7940 | 7930 | 120 |
| 461 | 20231023 | 110000 | 1301700850 | 7940 | 7930 | 7940 | 7930 | 172 |
| 462 | 20231023 | 105900 | 1300335660 | 7930 | 7930 | 7940 | 7930 | 1116 |
| 463 | 20231023 | 105800 | 1291485770 | 7930 | 7920 | 7930 | 7900 | 713 |
| 464 | 20231023 | 105700 | 1285834530 | 7900 | 7970 | 7970 | 7900 | 5813 |
| 465 | 20231023 | 105600 | 1239874040 | 7950 | 7950 | 7970 | 7940 | 1267 |
| 466 | 20231023 | 105500 | 1229810730 | 7970 | 7970 | 7970 | 7970 | 192 |
| 467 | 20231023 | 105400 | 1228280490 | 7980 | 8010 | 8010 | 7980 | 118 |
| 468 | 20231023 | 105300 | 1227338680 | 8000 | 7980 | 8000 | 7980 | 890 |
| 469 | 20231023 | 105200 | 1220223980 | 7980 | 7950 | 7980 | 7950 | 2102 |
| 470 | 20231023 | 105100 | 1203499090 | 7950 | 7920 | 7950 | 7920 | 372 |
| 471 | 20231023 | 105000 | 1200547020 | 7920 | 7940 | 7940 | 7920 | 3282 |
| 472 | 20231023 | 104900 | 1174548390 | 7920 | 7940 | 7970 | 7920 | 1872 |
| 473 | 20231023 | 104800 | 1159689620 | 7930 | 8020 | 8020 | 7920 | 5671 |
| 474 | 20231023 | 104700 | 1114548590 | 8020 | 8030 | 8070 | 7980 | 6763 |
| 475 | 20231023 | 104600 | 1060210900 | 8050 | 8000 | 8070 | 7980 | 2912 |
| 476 | 20231023 | 104500 | 1036867290 | 7990 | 8000 | 8000 | 7990 | 125 |
| 477 | 20231023 | 104400 | 1035868430 | 8000 | 8030 | 8040 | 8000 | 2338 |
| 478 | 20231023 | 104300 | 1017105560 | 8040 | 7990 | 8050 | 7980 | 6430 |
| 479 | 20231023 | 104200 | 965618270 | 7990 | 8000 | 8020 | 7990 | 1470 |
| 480 | 20231023 | 104100 | 953846530 | 7990 | 8000 | 8010 | 7990 | 1184 |
| 481 | 20231023 | 104000 | 944381540 | 7990 | 7980 | 7990 | 7970 | 458 |
| 482 | 20231023 | 103900 | 940724850 | 8000 | 7960 | 8000 | 7960 | 167 |
| 483 | 20231023 | 103800 | 939394360 | 7960 | 7960 | 7960 | 7950 | 304 |
| 484 | 20231023 | 103700 | 936976500 | 7960 | 7960 | 7960 | 7960 | 703 |
| 485 | 20231023 | 103600 | 931380620 | 7960 | 7960 | 8050 | 7960 | 3831 |
| 486 | 20231023 | 103500 | 900749440 | 7960 | 7960 | 7960 | 7930 | 423 |
| 487 | 20231023 | 103400 | 897382450 | 7960 | 7960 | 7960 | 7960 | 1 |
| 488 | 20231023 | 103300 | 897374490 | 7900 | 7900 | 7900 | 7900 | 0 |
| 489 | 20231023 | 103200 | 897374490 | 7900 | 7930 | 7930 | 7900 | 3671 |
| 490 | 20231023 | 103100 | 868354100 | 7930 | 7960 | 7960 | 7920 | 3833 |
| 491 | 20231023 | 103000 | 837984800 | 7970 | 7960 | 7970 | 7960 | 1053 |
| 492 | 20231023 | 102900 | 829602910 | 7950 | 7950 | 7950 | 7950 | 649 |
| 493 | 20231023 | 102800 | 824443360 | 7950 | 7960 | 7960 | 7950 | 458 |
| 494 | 20231023 | 102700 | 820798730 | 7960 | 7950 | 7960 | 7950 | 302 |
| 495 | 20231023 | 102600 | 818397820 | 7940 | 7940 | 7940 | 7940 | 707 |
| 496 | 20231023 | 102500 | 812784240 | 7940 | 7940 | 7940 | 7940 | 100 |
| 497 | 20231023 | 102400 | 811990240 | 7940 | 7940 | 7950 | 7940 | 82 |
| 498 | 20231023 | 102300 | 811339120 | 7950 | 7950 | 7950 | 7940 | 70 |
| 499 | 20231023 | 102200 | 810782760 | 7940 | 7930 | 7940 | 7930 | 478 |
| 500 | 20231023 | 102100 | 806989520 | 7920 | 7910 | 7920 | 7910 | 586 |
| 501 | 20231023 | 102000 | 802348790 | 7910 | 7910 | 7910 | 7910 | 212 |
| 502 | 20231023 | 101900 | 800671870 | 7910 | 7910 | 7910 | 7910 | 636 |
| 503 | 20231023 | 101800 | 795641110 | 7900 | 7930 | 7930 | 7900 | 1160 |
| 504 | 20231023 | 101700 | 786466020 | 7930 | 7930 | 7930 | 7900 | 14045 |
| 505 | 20231023 | 101600 | 675389940 | 7940 | 7940 | 7940 | 7930 | 278 |
| 506 | 20231023 | 101500 | 673183620 | 7940 | 7930 | 7940 | 7930 | 123 |
| 507 | 20231023 | 101400 | 672208190 | 7940 | 7940 | 7940 | 7940 | 1 |
| 508 | 20231023 | 101300 | 672200250 | 7940 | 7930 | 7940 | 7920 | 603 |
| 509 | 20231023 | 101200 | 667419990 | 7920 | 7940 | 7940 | 7920 | 3358 |
| 510 | 20231023 | 101100 | 640790220 | 7940 | 7930 | 7940 | 7920 | 417 |
| 511 | 20231023 | 101000 | 637482530 | 7930 | 7930 | 7930 | 7930 | 382 |
| 512 | 20231023 | 100900 | 634453270 | 7930 | 7930 | 7930 | 7920 | 510 |
| 513 | 20231023 | 100800 | 630410230 | 7930 | 7940 | 7940 | 7920 | 504 |
| 514 | 20231023 | 100700 | 626413860 | 7940 | 7930 | 7940 | 7930 | 222 |
| 515 | 20231023 | 100600 | 624653330 | 7940 | 7930 | 7940 | 7930 | 344 |
| 516 | 20231023 | 100500 | 621923150 | 7930 | 7950 | 7950 | 7930 | 1627 |
| 517 | 20231023 | 100400 | 609013770 | 7960 | 7960 | 7960 | 7960 | 135 |
| 518 | 20231023 | 100300 | 607939170 | 7960 | 7960 | 7960 | 7960 | 102 |
| 519 | 20231023 | 100200 | 607127250 | 7960 | 7950 | 7960 | 7940 | 60 |
| 520 | 20231023 | 100100 | 606650420 | 7940 | 7950 | 7950 | 7940 | 1145 |
| 521 | 20231023 | 100000 | 597553130 | 7950 | 7940 | 7950 | 7940 | 572 |
| 522 | 20231023 | 095900 | 593008450 | 7940 | 7940 | 7950 | 7930 | 1193 |
| 523 | 20231023 | 095800 | 583545790 | 7940 | 7940 | 7940 | 7930 | 611 |
| 524 | 20231023 | 095700 | 578699450 | 7930 | 7940 | 7940 | 7930 | 1259 |
| 525 | 20231023 | 095600 | 568715420 | 7930 | 7940 | 7940 | 7930 | 799 |
| 526 | 20231023 | 095500 | 562371920 | 7940 | 7950 | 7950 | 7940 | 176 |
| 527 | 20231023 | 095400 | 560974370 | 7950 | 7960 | 7960 | 7940 | 1003 |
| 528 | 20231023 | 095300 | 553005600 | 7970 | 7970 | 7970 | 7950 | 1146 |
| 529 | 20231023 | 095200 | 543890840 | 7970 | 7960 | 7970 | 7960 | 464 |
| 530 | 20231023 | 095100 | 540194810 | 7950 | 7970 | 7970 | 7950 | 507 |
| 531 | 20231023 | 095000 | 536162720 | 7970 | 7970 | 7970 | 7960 | 424 |
| 532 | 20231023 | 094900 | 532783730 | 7970 | 7980 | 7980 | 7960 | 894 |
| 533 | 20231023 | 094800 | 525658920 | 7980 | 8020 | 8020 | 7980 | 551 |
| 534 | 20231023 | 094700 | 521258300 | 7990 | 8020 | 8020 | 7990 | 242 |
| 535 | 20231023 | 094600 | 519323630 | 8020 | 8010 | 8020 | 8000 | 1309 |
| 536 | 20231023 | 094500 | 508825670 | 8020 | 7980 | 8020 | 7980 | 215 |
| 537 | 20231023 | 094400 | 507108780 | 7990 | 8000 | 8010 | 7990 | 490 |
| 538 | 20231023 | 094300 | 503192580 | 8000 | 8000 | 8000 | 8000 | 168 |
| 539 | 20231023 | 094200 | 501848580 | 8030 | 8020 | 8030 | 8020 | 997 |
| 540 | 20231023 | 094100 | 493850970 | 8000 | 8000 | 8000 | 8000 | 251 |
| 541 | 20231023 | 094000 | 491842970 | 8030 | 8000 | 8030 | 8000 | 51 |
| 542 | 20231023 | 093900 | 491434940 | 8000 | 8000 | 8000 | 7990 | 701 |
| 543 | 20231023 | 093800 | 485826950 | 8000 | 8000 | 8000 | 7990 | 254 |
| 544 | 20231023 | 093700 | 483795290 | 8000 | 8000 | 8000 | 7990 | 345 |
| 545 | 20231023 | 093600 | 481035800 | 8000 | 7990 | 8000 | 7990 | 156 |
| 546 | 20231023 | 093500 | 479789100 | 7990 | 7980 | 7990 | 7980 | 447 |
| 547 | 20231023 | 093400 | 476217580 | 7980 | 7990 | 7990 | 7970 | 60 |
| 548 | 20231023 | 093300 | 475738230 | 7990 | 7970 | 7990 | 7960 | 655 |
| 549 | 20231023 | 093200 | 470518700 | 7970 | 7960 | 7970 | 7960 | 200 |
| 550 | 20231023 | 093100 | 468925330 | 7960 | 7920 | 7960 | 7910 | 2796 |
| 551 | 20231023 | 093000 | 446794450 | 7910 | 7930 | 7930 | 7910 | 5124 |
| 552 | 20231023 | 092900 | 406230790 | 7930 | 7930 | 7930 | 7930 | 1470 |
| 553 | 20231023 | 092800 | 394573690 | 7940 | 7940 | 7950 | 7940 | 1489 |
| 554 | 20231023 | 092700 | 382749960 | 7950 | 7950 | 7950 | 7940 | 129 |
| 555 | 20231023 | 092600 | 381724910 | 7940 | 7950 | 7970 | 7940 | 1511 |
| 556 | 20231023 | 092500 | 369721160 | 7940 | 7960 | 7970 | 7940 | 1276 |
| 557 | 20231023 | 092400 | 359579030 | 7960 | 7960 | 7960 | 7960 | 707 |
| 558 | 20231023 | 092300 | 353951310 | 7970 | 7960 | 7970 | 7960 | 748 |
| 559 | 20231023 | 092200 | 347994910 | 7960 | 7970 | 7980 | 7960 | 1398 |
| 560 | 20231023 | 092100 | 336855390 | 7970 | 7970 | 7980 | 7970 | 1068 |
| 561 | 20231023 | 092000 | 328340800 | 7980 | 7980 | 7980 | 7970 | 37 |
| 562 | 20231023 | 091900 | 328045550 | 7980 | 7990 | 7990 | 7970 | 4839 |
| 563 | 20231023 | 091800 | 289426610 | 7980 | 7990 | 7990 | 7980 | 1690 |
| 564 | 20231023 | 091700 | 275928250 | 7990 | 8000 | 8020 | 7980 | 1531 |
| 565 | 20231023 | 091600 | 263699280 | 7990 | 8020 | 8020 | 7990 | 7784 |
| 566 | 20231023 | 091500 | 201383410 | 8020 | 8030 | 8030 | 8010 | 1731 |
| 567 | 20231023 | 091400 | 187500850 | 8030 | 8020 | 8030 | 8020 | 857 |
| 568 | 20231023 | 091300 | 180619240 | 8020 | 8030 | 8030 | 8020 | 265 |
| 569 | 20231023 | 091200 | 178491790 | 8050 | 8020 | 8050 | 8020 | 753 |
| 570 | 20231023 | 091100 | 172450930 | 8020 | 8020 | 8020 | 8020 | 608 |
| 571 | 20231023 | 091000 | 167574770 | 8020 | 8010 | 8020 | 8010 | 641 |
| 572 | 20231023 | 090900 | 162436200 | 8050 | 8030 | 8050 | 8020 | 2888 |
| 573 | 20231023 | 090800 | 139269010 | 8020 | 8030 | 8030 | 8020 | 801 |
| 574 | 20231023 | 090700 | 132843410 | 8020 | 8020 | 8030 | 8020 | 1401 |
| 575 | 20231023 | 090600 | 121602150 | 8030 | 8040 | 8050 | 8020 | 1692 |
| 576 | 20231023 | 090500 | 108011630 | 8040 | 8080 | 8080 | 8040 | 2895 |
| 577 | 20231023 | 090400 | 84688270 | 8080 | 8080 | 8080 | 8060 | 897 |
| 578 | 20231023 | 090300 | 77447590 | 8080 | 8090 | 8090 | 8070 | 118 |
| 579 | 20231023 | 090200 | 76493580 | 8100 | 8080 | 8100 | 8030 | 647 |
| 580 | 20231023 | 090100 | 71290020 | 8070 | 8050 | 8070 | 8010 | 6051 |
| 581 | 20231023 | 090000 | 22636120 | 8060 | 8060 | 8060 | 8020 | 2754 |