32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 190700 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 7966 |
| 3 | 20231017 | 190600 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 4 | 20231017 | 190500 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 5 | 20231017 | 190400 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 6 | 20231017 | 190300 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 7 | 20231017 | 190200 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 8 | 20231017 | 190100 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 9 | 20231017 | 190000 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 10 | 20231017 | 185900 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 11 | 20231017 | 185800 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 12 | 20231017 | 185700 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 13 | 20231017 | 185600 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 14 | 20231017 | 185500 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 15 | 20231017 | 185400 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 16 | 20231017 | 185300 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 17 | 20231017 | 185200 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 18 | 20231017 | 185100 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 19 | 20231017 | 185000 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 20 | 20231017 | 184900 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 21 | 20231017 | 184800 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 22 | 20231017 | 184700 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 23 | 20231017 | 184600 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 24 | 20231017 | 184500 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 25 | 20231017 | 184400 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 26 | 20231017 | 184300 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 27 | 20231017 | 184200 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 28 | 20231017 | 184100 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 29 | 20231017 | 184000 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 30 | 20231017 | 183900 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 31 | 20231017 | 183800 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 32 | 20231017 | 183700 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 7966 |
| 33 | 20231017 | 183600 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 34 | 20231017 | 183500 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 35 | 20231017 | 183400 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 36 | 20231017 | 183300 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 37 | 20231017 | 183200 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 38 | 20231017 | 183100 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 39 | 20231017 | 183000 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 40 | 20231017 | 182900 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 41 | 20231017 | 182800 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 42 | 20231017 | 182700 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 43 | 20231017 | 182600 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 44 | 20231017 | 182500 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 45 | 20231017 | 182400 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 46 | 20231017 | 182300 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 47 | 20231017 | 182200 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 48 | 20231017 | 182100 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 49 | 20231017 | 182000 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 50 | 20231017 | 181900 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 51 | 20231017 | 181800 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 52 | 20231017 | 181700 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 53 | 20231017 | 181600 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 54 | 20231017 | 181500 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 55 | 20231017 | 181400 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 56 | 20231017 | 181300 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 57 | 20231017 | 181200 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 58 | 20231017 | 181100 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 59 | 20231017 | 181000 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 60 | 20231017 | 180900 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 61 | 20231017 | 180800 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 62 | 20231017 | 180700 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 7966 |
| 63 | 20231017 | 180600 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 64 | 20231017 | 180500 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 65 | 20231017 | 180400 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 66 | 20231017 | 180300 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 67 | 20231017 | 180200 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 68 | 20231017 | 180100 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 69 | 20231017 | 180000 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 70 | 20231017 | 175900 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 71 | 20231017 | 175800 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 72 | 20231017 | 175700 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 73 | 20231017 | 175600 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 74 | 20231017 | 175500 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 75 | 20231017 | 175400 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 76 | 20231017 | 175300 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 77 | 20231017 | 175200 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 78 | 20231017 | 175100 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 79 | 20231017 | 175000 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 80 | 20231017 | 174900 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 81 | 20231017 | 174800 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 82 | 20231017 | 174700 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 83 | 20231017 | 174600 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 84 | 20231017 | 174500 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 85 | 20231017 | 174400 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 86 | 20231017 | 174300 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 87 | 20231017 | 174200 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 88 | 20231017 | 174100 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 89 | 20231017 | 174000 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 90 | 20231017 | 173900 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 91 | 20231017 | 173800 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 92 | 20231017 | 173700 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 7966 |
| 93 | 20231017 | 173600 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 94 | 20231017 | 173500 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 95 | 20231017 | 173400 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 96 | 20231017 | 173300 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 97 | 20231017 | 173200 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 98 | 20231017 | 173100 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 99 | 20231017 | 173000 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 100 | 20231017 | 172900 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 101 | 20231017 | 172800 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 102 | 20231017 | 172700 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 103 | 20231017 | 172600 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 104 | 20231017 | 172500 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 105 | 20231017 | 172400 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 106 | 20231017 | 172300 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 107 | 20231017 | 172200 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 108 | 20231017 | 172100 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 109 | 20231017 | 172000 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 110 | 20231017 | 171900 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 111 | 20231017 | 171800 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 112 | 20231017 | 171700 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 113 | 20231017 | 171600 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 114 | 20231017 | 171500 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 115 | 20231017 | 171400 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 116 | 20231017 | 171300 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 117 | 20231017 | 171200 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 118 | 20231017 | 171100 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 119 | 20231017 | 171000 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 120 | 20231017 | 170900 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 121 | 20231017 | 170800 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 122 | 20231017 | 170700 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 7966 |
| 123 | 20231017 | 170600 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 124 | 20231017 | 170500 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 125 | 20231017 | 170400 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 126 | 20231017 | 170300 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 127 | 20231017 | 170200 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 128 | 20231017 | 170100 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 129 | 20231017 | 170000 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 130 | 20231017 | 165900 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 131 | 20231017 | 165800 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 132 | 20231017 | 165700 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 133 | 20231017 | 165600 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 134 | 20231017 | 165500 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 135 | 20231017 | 165400 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 136 | 20231017 | 165300 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 137 | 20231017 | 165200 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 138 | 20231017 | 165100 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 139 | 20231017 | 165000 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 140 | 20231017 | 164900 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 141 | 20231017 | 164800 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 142 | 20231017 | 164700 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 143 | 20231017 | 164600 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 144 | 20231017 | 164500 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 145 | 20231017 | 164400 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 146 | 20231017 | 164300 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 147 | 20231017 | 164200 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 148 | 20231017 | 164100 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 149 | 20231017 | 164000 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 150 | 20231017 | 163900 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 151 | 20231017 | 163800 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 152 | 20231017 | 163700 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 7966 |
| 153 | 20231017 | 163600 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 154 | 20231017 | 163500 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 155 | 20231017 | 163400 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 156 | 20231017 | 163300 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 157 | 20231017 | 163200 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 158 | 20231017 | 163100 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 159 | 20231017 | 163000 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 160 | 20231017 | 162900 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 161 | 20231017 | 162800 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 162 | 20231017 | 162700 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 163 | 20231017 | 162600 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 164 | 20231017 | 162500 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 165 | 20231017 | 162400 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 166 | 20231017 | 162300 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 167 | 20231017 | 162200 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 168 | 20231017 | 162100 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 169 | 20231017 | 162000 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 170 | 20231017 | 161900 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 171 | 20231017 | 161800 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 172 | 20231017 | 161700 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 173 | 20231017 | 161600 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 174 | 20231017 | 161500 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 175 | 20231017 | 161400 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 176 | 20231017 | 161300 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 177 | 20231017 | 161200 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 178 | 20231017 | 161100 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 179 | 20231017 | 161000 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 180 | 20231017 | 160900 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 181 | 20231017 | 160800 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 182 | 20231017 | 160700 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 7966 |
| 183 | 20231017 | 160600 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 184 | 20231017 | 160500 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 185 | 20231017 | 160400 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 186 | 20231017 | 160300 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 187 | 20231017 | 160200 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 188 | 20231017 | 160100 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 189 | 20231017 | 160000 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 190 | 20231017 | 155900 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 191 | 20231017 | 155800 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 192 | 20231017 | 155700 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 193 | 20231017 | 155600 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 194 | 20231017 | 155500 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 195 | 20231017 | 155400 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 196 | 20231017 | 155300 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 197 | 20231017 | 155200 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 198 | 20231017 | 155100 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 199 | 20231017 | 155000 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 200 | 20231017 | 154900 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 201 | 20231017 | 154800 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 202 | 20231017 | 154700 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 203 | 20231017 | 154600 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 204 | 20231017 | 154500 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 205 | 20231017 | 154400 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 206 | 20231017 | 154300 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 207 | 20231017 | 154200 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 208 | 20231017 | 154100 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 209 | 20231017 | 154000 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 210 | 20231017 | 153900 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 211 | 20231017 | 153800 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 212 | 20231017 | 153700 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 7966 |
| 213 | 20231017 | 153600 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 214 | 20231017 | 153500 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 215 | 20231017 | 153400 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 216 | 20231017 | 153300 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 217 | 20231017 | 153200 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 218 | 20231017 | 153100 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 219 | 20231017 | 153000 | 3439184480 | 17550 | 17550 | 17550 | 17550 | 7966 |
| 220 | 20231017 | 152900 | 3299381180 | 17500 | 17500 | 17500 | 17500 | 0 |
| 221 | 20231017 | 152800 | 3299381180 | 17500 | 17500 | 17500 | 17500 | 0 |
| 222 | 20231017 | 152700 | 3299381180 | 17500 | 17500 | 17500 | 17500 | 0 |
| 223 | 20231017 | 152600 | 3299381180 | 17500 | 17500 | 17500 | 17500 | 0 |
| 224 | 20231017 | 152500 | 3299381180 | 17500 | 17500 | 17500 | 17500 | 0 |
| 225 | 20231017 | 152400 | 3299381180 | 17500 | 17500 | 17500 | 17500 | 0 |
| 226 | 20231017 | 152300 | 3299381180 | 17500 | 17500 | 17500 | 17500 | 0 |
| 227 | 20231017 | 152200 | 3299381180 | 17500 | 17500 | 17500 | 17500 | 0 |
| 228 | 20231017 | 152100 | 3299381180 | 17500 | 17500 | 17500 | 17500 | 0 |
| 229 | 20231017 | 152000 | 3299381180 | 17500 | 17500 | 17500 | 17500 | 0 |
| 230 | 20231017 | 151900 | 3299381180 | 17500 | 17490 | 17500 | 17490 | 473 |
| 231 | 20231017 | 151800 | 3291107470 | 17490 | 17470 | 17490 | 17470 | 124 |
| 232 | 20231017 | 151700 | 3288940770 | 17470 | 17500 | 17500 | 17460 | 1328 |
| 233 | 20231017 | 151600 | 3265751100 | 17480 | 17500 | 17500 | 17480 | 1096 |
| 234 | 20231017 | 151500 | 3246591310 | 17500 | 17480 | 17500 | 17480 | 61 |
| 235 | 20231017 | 151400 | 3245524380 | 17490 | 17490 | 17490 | 17480 | 110 |
| 236 | 20231017 | 151300 | 3243600810 | 17480 | 17480 | 17490 | 17480 | 62 |
| 237 | 20231017 | 151200 | 3242516450 | 17500 | 17500 | 17500 | 17480 | 81 |
| 238 | 20231017 | 151100 | 3241099570 | 17500 | 17490 | 17500 | 17480 | 63 |
| 239 | 20231017 | 151000 | 3239997110 | 17500 | 17480 | 17500 | 17480 | 271 |
| 240 | 20231017 | 150900 | 3235258710 | 17480 | 17470 | 17480 | 17470 | 333 |
| 241 | 20231017 | 150800 | 3229440920 | 17470 | 17480 | 17490 | 17470 | 369 |
| 242 | 20231017 | 150700 | 3222992750 | 17480 | 17490 | 17490 | 17480 | 329 |
| 243 | 20231017 | 150600 | 3217241710 | 17490 | 17490 | 17490 | 17480 | 106 |
| 244 | 20231017 | 150500 | 3215388490 | 17490 | 17490 | 17490 | 17490 | 39 |
| 245 | 20231017 | 150400 | 3214706380 | 17510 | 17530 | 17530 | 17510 | 751 |
| 246 | 20231017 | 150300 | 3201551800 | 17530 | 17530 | 17530 | 17520 | 168 |
| 247 | 20231017 | 150200 | 3198606770 | 17520 | 17530 | 17530 | 17520 | 45 |
| 248 | 20231017 | 150100 | 3197817930 | 17530 | 17520 | 17530 | 17510 | 256 |
| 249 | 20231017 | 150000 | 3193332700 | 17520 | 17510 | 17520 | 17510 | 93 |
| 250 | 20231017 | 145900 | 3191703860 | 17520 | 17520 | 17520 | 17510 | 68 |
| 251 | 20231017 | 145800 | 3190512730 | 17520 | 17520 | 17520 | 17510 | 128 |
| 252 | 20231017 | 145700 | 3188270380 | 17530 | 17530 | 17530 | 17520 | 148 |
| 253 | 20231017 | 145600 | 3185676960 | 17530 | 17520 | 17530 | 17520 | 170 |
| 254 | 20231017 | 145500 | 3182697320 | 17520 | 17520 | 17520 | 17520 | 121 |
| 255 | 20231017 | 145400 | 3180577400 | 17530 | 17530 | 17540 | 17520 | 846 |
| 256 | 20231017 | 145300 | 3165750010 | 17530 | 17520 | 17530 | 17520 | 102 |
| 257 | 20231017 | 145200 | 3163961960 | 17530 | 17530 | 17530 | 17530 | 50 |
| 258 | 20231017 | 145100 | 3163085460 | 17520 | 17530 | 17530 | 17520 | 32 |
| 259 | 20231017 | 145000 | 3162524510 | 17530 | 17520 | 17530 | 17520 | 1717 |
| 260 | 20231017 | 144900 | 3132442610 | 17520 | 17520 | 17530 | 17520 | 251 |
| 261 | 20231017 | 144800 | 3128043650 | 17530 | 17530 | 17530 | 17520 | 55 |
| 262 | 20231017 | 144700 | 3127079810 | 17520 | 17540 | 17540 | 17520 | 845 |
| 263 | 20231017 | 144600 | 3112268170 | 17540 | 17540 | 17540 | 17530 | 85 |
| 264 | 20231017 | 144500 | 3110777280 | 17540 | 17500 | 17540 | 17500 | 837 |
| 265 | 20231017 | 144400 | 3096111310 | 17500 | 17480 | 17500 | 17470 | 684 |
| 266 | 20231017 | 144300 | 3084149880 | 17480 | 17460 | 17480 | 17460 | 157 |
| 267 | 20231017 | 144200 | 3081406860 | 17470 | 17450 | 17470 | 17450 | 369 |
| 268 | 20231017 | 144100 | 3074963260 | 17470 | 17470 | 17480 | 17460 | 1606 |
| 269 | 20231017 | 144000 | 3046920650 | 17470 | 17470 | 17470 | 17460 | 77 |
| 270 | 20231017 | 143900 | 3045575730 | 17470 | 17460 | 17470 | 17460 | 181 |
| 271 | 20231017 | 143800 | 3042415150 | 17450 | 17480 | 17480 | 17450 | 132 |
| 272 | 20231017 | 143700 | 3040109010 | 17470 | 17460 | 17470 | 17450 | 301 |
| 273 | 20231017 | 143600 | 3034852570 | 17460 | 17450 | 17460 | 17440 | 112 |
| 274 | 20231017 | 143500 | 3032898160 | 17450 | 17450 | 17460 | 17440 | 308 |
| 275 | 20231017 | 143400 | 3027523800 | 17460 | 17470 | 17470 | 17450 | 50 |
| 276 | 20231017 | 143300 | 3026651050 | 17470 | 17450 | 17470 | 17440 | 67 |
| 277 | 20231017 | 143200 | 3025481560 | 17450 | 17450 | 17450 | 17440 | 203 |
| 278 | 20231017 | 143100 | 3021940590 | 17450 | 17450 | 17450 | 17450 | 49 |
| 279 | 20231017 | 143000 | 3021085540 | 17450 | 17500 | 17500 | 17450 | 457 |
| 280 | 20231017 | 142900 | 3013093720 | 17490 | 17490 | 17490 | 17480 | 72 |
| 281 | 20231017 | 142800 | 3011834550 | 17480 | 17460 | 17480 | 17460 | 417 |
| 282 | 20231017 | 142700 | 3004549950 | 17460 | 17460 | 17460 | 17450 | 175 |
| 283 | 20231017 | 142600 | 3001494470 | 17450 | 17460 | 17460 | 17440 | 182 |
| 284 | 20231017 | 142500 | 2998318530 | 17460 | 17460 | 17460 | 17450 | 138 |
| 285 | 20231017 | 142400 | 2995909220 | 17460 | 17470 | 17470 | 17450 | 372 |
| 286 | 20231017 | 142300 | 2989415990 | 17460 | 17450 | 17460 | 17450 | 185 |
| 287 | 20231017 | 142200 | 2986186200 | 17450 | 17450 | 17450 | 17440 | 199 |
| 288 | 20231017 | 142100 | 2982713750 | 17450 | 17450 | 17450 | 17440 | 200 |
| 289 | 20231017 | 142000 | 2979224380 | 17450 | 17440 | 17450 | 17440 | 129 |
| 290 | 20231017 | 141900 | 2976973340 | 17450 | 17430 | 17450 | 17430 | 475 |
| 291 | 20231017 | 141800 | 2968688490 | 17440 | 17420 | 17440 | 17420 | 542 |
| 292 | 20231017 | 141700 | 2959239630 | 17420 | 17420 | 17440 | 17420 | 210 |
| 293 | 20231017 | 141600 | 2955578870 | 17420 | 17420 | 17440 | 17410 | 116 |
| 294 | 20231017 | 141500 | 2953557050 | 17410 | 17400 | 17410 | 17400 | 68 |
| 295 | 20231017 | 141400 | 2952373320 | 17390 | 17390 | 17390 | 17370 | 134 |
| 296 | 20231017 | 141300 | 2950044080 | 17400 | 17420 | 17430 | 17400 | 222 |
| 297 | 20231017 | 141200 | 2946178690 | 17440 | 17420 | 17440 | 17420 | 238 |
| 298 | 20231017 | 141100 | 2942029290 | 17420 | 17430 | 17440 | 17420 | 142 |
| 299 | 20231017 | 141000 | 2939553290 | 17430 | 17440 | 17440 | 17430 | 408 |
| 300 | 20231017 | 140900 | 2932438700 | 17440 | 17430 | 17440 | 17430 | 108 |
| 301 | 20231017 | 140800 | 2930556020 | 17430 | 17440 | 17440 | 17410 | 82 |
| 302 | 20231017 | 140700 | 2929126960 | 17450 | 17430 | 17450 | 17410 | 235 |
| 303 | 20231017 | 140600 | 2925029130 | 17410 | 17380 | 17410 | 17380 | 491 |
| 304 | 20231017 | 140500 | 2916486590 | 17390 | 17390 | 17390 | 17370 | 189 |
| 305 | 20231017 | 140400 | 2913201590 | 17380 | 17390 | 17390 | 17370 | 259 |
| 306 | 20231017 | 140300 | 2908699190 | 17380 | 17380 | 17410 | 17380 | 186 |
| 307 | 20231017 | 140200 | 2905464050 | 17380 | 17430 | 17440 | 17380 | 449 |
| 308 | 20231017 | 140100 | 2897645570 | 17420 | 17430 | 17430 | 17420 | 281 |
| 309 | 20231017 | 140000 | 2892748600 | 17430 | 17430 | 17430 | 17420 | 213 |
| 310 | 20231017 | 135900 | 2889036020 | 17430 | 17400 | 17430 | 17400 | 536 |
| 311 | 20231017 | 135800 | 2879705300 | 17420 | 17420 | 17420 | 17380 | 1399 |
| 312 | 20231017 | 135700 | 2855360280 | 17430 | 17490 | 17500 | 17430 | 1283 |
| 313 | 20231017 | 135600 | 2832953510 | 17500 | 17520 | 17520 | 17500 | 273 |
| 314 | 20231017 | 135500 | 2828172800 | 17510 | 17520 | 17530 | 17510 | 161 |
| 315 | 20231017 | 135400 | 2825352640 | 17520 | 17520 | 17520 | 17500 | 308 |
| 316 | 20231017 | 135300 | 2819958830 | 17520 | 17510 | 17520 | 17500 | 169 |
| 317 | 20231017 | 135200 | 2816998450 | 17510 | 17510 | 17510 | 17500 | 299 |
| 318 | 20231017 | 135100 | 2811763460 | 17500 | 17500 | 17510 | 17500 | 293 |
| 319 | 20231017 | 135000 | 2806635710 | 17500 | 17510 | 17520 | 17500 | 278 |
| 320 | 20231017 | 134900 | 2801767180 | 17510 | 17510 | 17520 | 17510 | 202 |
| 321 | 20231017 | 134800 | 2798229590 | 17520 | 17530 | 17530 | 17510 | 201 |
| 322 | 20231017 | 134700 | 2794708020 | 17530 | 17500 | 17530 | 17500 | 95 |
| 323 | 20231017 | 134600 | 2793043080 | 17500 | 17510 | 17520 | 17490 | 136 |
| 324 | 20231017 | 134500 | 2790662480 | 17510 | 17560 | 17560 | 17490 | 2481 |
| 325 | 20231017 | 134400 | 2747247600 | 17570 | 17590 | 17590 | 17570 | 2165 |
| 326 | 20231017 | 134300 | 2709189730 | 17600 | 17580 | 17600 | 17580 | 270 |
| 327 | 20231017 | 134200 | 2704438540 | 17590 | 17590 | 17590 | 17580 | 910 |
| 328 | 20231017 | 134100 | 2688432380 | 17590 | 17590 | 17590 | 17580 | 462 |
| 329 | 20231017 | 134000 | 2680306310 | 17590 | 17580 | 17590 | 17570 | 461 |
| 330 | 20231017 | 133900 | 2672202030 | 17580 | 17570 | 17580 | 17570 | 259 |
| 331 | 20231017 | 133800 | 2667650140 | 17560 | 17570 | 17570 | 17560 | 233 |
| 332 | 20231017 | 133700 | 2663556430 | 17560 | 17540 | 17560 | 17540 | 1502 |
| 333 | 20231017 | 133600 | 2637193390 | 17540 | 17550 | 17550 | 17520 | 511 |
| 334 | 20231017 | 133500 | 2628232640 | 17550 | 17550 | 17550 | 17540 | 730 |
| 335 | 20231017 | 133400 | 2615424080 | 17540 | 17540 | 17550 | 17540 | 124 |
| 336 | 20231017 | 133300 | 2613248530 | 17540 | 17540 | 17550 | 17530 | 330 |
| 337 | 20231017 | 133200 | 2607460130 | 17540 | 17530 | 17540 | 17530 | 161 |
| 338 | 20231017 | 133100 | 2604636900 | 17540 | 17530 | 17540 | 17530 | 361 |
| 339 | 20231017 | 133000 | 2598307290 | 17530 | 17530 | 17530 | 17520 | 438 |
| 340 | 20231017 | 132900 | 2590629170 | 17540 | 17550 | 17550 | 17540 | 475 |
| 341 | 20231017 | 132800 | 2582297110 | 17540 | 17550 | 17550 | 17540 | 136 |
| 342 | 20231017 | 132700 | 2579910700 | 17540 | 17540 | 17550 | 17530 | 440 |
| 343 | 20231017 | 132600 | 2572191120 | 17540 | 17540 | 17540 | 17540 | 232 |
| 344 | 20231017 | 132500 | 2568121840 | 17530 | 17530 | 17540 | 17530 | 159 |
| 345 | 20231017 | 132400 | 2565333290 | 17540 | 17540 | 17540 | 17530 | 302 |
| 346 | 20231017 | 132300 | 2560037310 | 17540 | 17540 | 17540 | 17540 | 193 |
| 347 | 20231017 | 132200 | 2556652090 | 17540 | 17530 | 17540 | 17530 | 900 |
| 348 | 20231017 | 132100 | 2540870640 | 17530 | 17530 | 17530 | 17520 | 322 |
| 349 | 20231017 | 132000 | 2535227610 | 17520 | 17520 | 17530 | 17520 | 675 |
| 350 | 20231017 | 131900 | 2523400140 | 17520 | 17520 | 17520 | 17520 | 122 |
| 351 | 20231017 | 131800 | 2521262700 | 17520 | 17510 | 17520 | 17510 | 458 |
| 352 | 20231017 | 131700 | 2513239450 | 17510 | 17500 | 17510 | 17500 | 161 |
| 353 | 20231017 | 131600 | 2510421040 | 17510 | 17500 | 17510 | 17500 | 260 |
| 354 | 20231017 | 131500 | 2505869110 | 17500 | 17510 | 17510 | 17500 | 158 |
| 355 | 20231017 | 131400 | 2503102810 | 17510 | 17510 | 17510 | 17500 | 422 |
| 356 | 20231017 | 131300 | 2495716000 | 17500 | 17510 | 17510 | 17500 | 632 |
| 357 | 20231017 | 131200 | 2484651600 | 17510 | 17510 | 17510 | 17500 | 230 |
| 358 | 20231017 | 131100 | 2480625750 | 17510 | 17510 | 17520 | 17510 | 431 |
| 359 | 20231017 | 131000 | 2473077790 | 17510 | 17520 | 17520 | 17510 | 186 |
| 360 | 20231017 | 130900 | 2469819190 | 17520 | 17490 | 17520 | 17490 | 2816 |
| 361 | 20231017 | 130800 | 2420537220 | 17490 | 17490 | 17490 | 17480 | 1811 |
| 362 | 20231017 | 130700 | 2388867960 | 17490 | 17490 | 17500 | 17490 | 420 |
| 363 | 20231017 | 130600 | 2381521280 | 17500 | 17500 | 17500 | 17490 | 265 |
| 364 | 20231017 | 130500 | 2376885600 | 17490 | 17490 | 17500 | 17490 | 429 |
| 365 | 20231017 | 130400 | 2369380840 | 17500 | 17460 | 17500 | 17460 | 2459 |
| 366 | 20231017 | 130300 | 2326395970 | 17450 | 17460 | 17460 | 17450 | 200 |
| 367 | 20231017 | 130200 | 2322903980 | 17460 | 17460 | 17460 | 17460 | 416 |
| 368 | 20231017 | 130100 | 2315640620 | 17460 | 17460 | 17460 | 17460 | 650 |
| 369 | 20231017 | 130000 | 2304291620 | 17460 | 17460 | 17470 | 17460 | 668 |
| 370 | 20231017 | 125900 | 2292625680 | 17460 | 17450 | 17460 | 17450 | 2090 |
| 371 | 20231017 | 125800 | 2256147750 | 17440 | 17430 | 17440 | 17420 | 2078 |
| 372 | 20231017 | 125700 | 2219929460 | 17430 | 17430 | 17430 | 17430 | 159 |
| 373 | 20231017 | 125600 | 2217158090 | 17430 | 17430 | 17430 | 17420 | 230 |
| 374 | 20231017 | 125500 | 2213149780 | 17430 | 17430 | 17430 | 17420 | 259 |
| 375 | 20231017 | 125400 | 2208636210 | 17430 | 17420 | 17430 | 17420 | 267 |
| 376 | 20231017 | 125300 | 2203984320 | 17420 | 17420 | 17420 | 17420 | 194 |
| 377 | 20231017 | 125200 | 2200604840 | 17420 | 17410 | 17420 | 17410 | 233 |
| 378 | 20231017 | 125100 | 2196547110 | 17410 | 17400 | 17410 | 17400 | 250 |
| 379 | 20231017 | 125000 | 2192194920 | 17400 | 17400 | 17410 | 17400 | 154 |
| 380 | 20231017 | 124900 | 2189514730 | 17400 | 17400 | 17410 | 17390 | 692 |
| 381 | 20231017 | 124800 | 2177472710 | 17400 | 17390 | 17400 | 17390 | 744 |
| 382 | 20231017 | 124700 | 2164534240 | 17390 | 17370 | 17390 | 17370 | 148 |
| 383 | 20231017 | 124600 | 2161961970 | 17380 | 17370 | 17380 | 17370 | 139 |
| 384 | 20231017 | 124500 | 2159546570 | 17360 | 17330 | 17360 | 17330 | 80 |
| 385 | 20231017 | 124400 | 2158157800 | 17330 | 17390 | 17390 | 17310 | 1397 |
| 386 | 20231017 | 124300 | 2133927090 | 17380 | 17380 | 17380 | 17370 | 69 |
| 387 | 20231017 | 124200 | 2132727960 | 17370 | 17390 | 17390 | 17330 | 670 |
| 388 | 20231017 | 124100 | 2121107290 | 17390 | 17390 | 17400 | 17390 | 545 |
| 389 | 20231017 | 124000 | 2111629320 | 17400 | 17400 | 17400 | 17390 | 765 |
| 390 | 20231017 | 123900 | 2098323320 | 17400 | 17400 | 17410 | 17400 | 170 |
| 391 | 20231017 | 123800 | 2095364680 | 17400 | 17410 | 17410 | 17400 | 356 |
| 392 | 20231017 | 123700 | 2089169120 | 17410 | 17400 | 17410 | 17400 | 321 |
| 393 | 20231017 | 123600 | 2083583470 | 17400 | 17400 | 17400 | 17400 | 154 |
| 394 | 20231017 | 123500 | 2080903870 | 17400 | 17400 | 17400 | 17390 | 444 |
| 395 | 20231017 | 123400 | 2073180510 | 17390 | 17400 | 17400 | 17390 | 233 |
| 396 | 20231017 | 123300 | 2069127810 | 17400 | 17400 | 17400 | 17390 | 159 |
| 397 | 20231017 | 123200 | 2066361260 | 17400 | 17410 | 17410 | 17400 | 386 |
| 398 | 20231017 | 123100 | 2059644510 | 17410 | 17400 | 17410 | 17400 | 103 |
| 399 | 20231017 | 123000 | 2057851730 | 17400 | 17440 | 17440 | 17390 | 481 |
| 400 | 20231017 | 122900 | 2049474640 | 17430 | 17430 | 17440 | 17430 | 83 |
| 401 | 20231017 | 122800 | 2048027270 | 17430 | 17420 | 17430 | 17410 | 191 |
| 402 | 20231017 | 122700 | 2044699540 | 17430 | 17450 | 17450 | 17410 | 278 |
| 403 | 20231017 | 122600 | 2039851840 | 17440 | 17400 | 17450 | 17400 | 2956 |
| 404 | 20231017 | 122500 | 1988339550 | 17400 | 17400 | 17400 | 17390 | 160 |
| 405 | 20231017 | 122400 | 1985555950 | 17400 | 17400 | 17400 | 17390 | 583 |
| 406 | 20231017 | 122300 | 1975411860 | 17400 | 17400 | 17400 | 17390 | 232 |
| 407 | 20231017 | 122200 | 1971376540 | 17400 | 17400 | 17400 | 17380 | 551 |
| 408 | 20231017 | 122100 | 1961791940 | 17400 | 17390 | 17400 | 17380 | 725 |
| 409 | 20231017 | 122000 | 1949183240 | 17390 | 17390 | 17400 | 17380 | 517 |
| 410 | 20231017 | 121900 | 1940192660 | 17400 | 17390 | 17400 | 17390 | 614 |
| 411 | 20231017 | 121800 | 1929513710 | 17390 | 17410 | 17410 | 17390 | 243 |
| 412 | 20231017 | 121700 | 1925286870 | 17410 | 17380 | 17410 | 17380 | 1814 |
| 413 | 20231017 | 121600 | 1893728940 | 17420 | 17300 | 17470 | 17300 | 25023 |
| 414 | 20231017 | 121500 | 1460274900 | 17300 | 17300 | 17300 | 17290 | 540 |
| 415 | 20231017 | 121400 | 1450935900 | 17300 | 17300 | 17300 | 17300 | 1689 |
| 416 | 20231017 | 121300 | 1421716200 | 17290 | 17290 | 17300 | 17280 | 592 |
| 417 | 20231017 | 121200 | 1411479880 | 17290 | 17290 | 17290 | 17290 | 125 |
| 418 | 20231017 | 121100 | 1409318630 | 17290 | 17280 | 17290 | 17270 | 188 |
| 419 | 20231017 | 121000 | 1406069670 | 17270 | 17280 | 17280 | 17270 | 293 |
| 420 | 20231017 | 120900 | 1401007840 | 17280 | 17280 | 17280 | 17280 | 96 |
| 421 | 20231017 | 120800 | 1399348960 | 17280 | 17270 | 17280 | 17270 | 630 |
| 422 | 20231017 | 120700 | 1388468240 | 17270 | 17250 | 17270 | 17250 | 61 |
| 423 | 20231017 | 120600 | 1387415180 | 17250 | 17260 | 17270 | 17250 | 507 |
| 424 | 20231017 | 120500 | 1378663670 | 17250 | 17230 | 17270 | 17230 | 173 |
| 425 | 20231017 | 120400 | 1375682800 | 17220 | 17280 | 17280 | 17200 | 1362 |
| 426 | 20231017 | 120300 | 1352192970 | 17290 | 17290 | 17300 | 17290 | 231 |
| 427 | 20231017 | 120200 | 1348198510 | 17290 | 17300 | 17300 | 17290 | 160 |
| 428 | 20231017 | 120100 | 1345431580 | 17300 | 17290 | 17300 | 17290 | 129 |
| 429 | 20231017 | 120000 | 1343199890 | 17290 | 17280 | 17300 | 17280 | 84 |
| 430 | 20231017 | 115900 | 1341747150 | 17270 | 17290 | 17290 | 17270 | 194 |
| 431 | 20231017 | 115800 | 1338393050 | 17280 | 17280 | 17290 | 17280 | 369 |
| 432 | 20231017 | 115700 | 1332015770 | 17290 | 17290 | 17290 | 17290 | 161 |
| 433 | 20231017 | 115600 | 1329232080 | 17290 | 17280 | 17290 | 17280 | 156 |
| 434 | 20231017 | 115500 | 1326535630 | 17280 | 17290 | 17290 | 17280 | 267 |
| 435 | 20231017 | 115400 | 1321919900 | 17300 | 17300 | 17300 | 17290 | 201 |
| 436 | 20231017 | 115300 | 1318442670 | 17300 | 17300 | 17300 | 17300 | 128 |
| 437 | 20231017 | 115200 | 1316228270 | 17300 | 17290 | 17300 | 17280 | 201 |
| 438 | 20231017 | 115100 | 1312752630 | 17290 | 17280 | 17290 | 17280 | 118 |
| 439 | 20231017 | 115000 | 1310712850 | 17280 | 17290 | 17290 | 17260 | 601 |
| 440 | 20231017 | 114900 | 1300334400 | 17290 | 17300 | 17300 | 17280 | 410 |
| 441 | 20231017 | 114800 | 1293245370 | 17290 | 17300 | 17300 | 17290 | 216 |
| 442 | 20231017 | 114700 | 1289509620 | 17300 | 17270 | 17300 | 17270 | 1462 |
| 443 | 20231017 | 114600 | 1264236550 | 17270 | 17250 | 17280 | 17250 | 2016 |
| 444 | 20231017 | 114500 | 1229424700 | 17260 | 17260 | 17260 | 17250 | 535 |
| 445 | 20231017 | 114400 | 1220194600 | 17260 | 17260 | 17260 | 17260 | 88 |
| 446 | 20231017 | 114300 | 1218675720 | 17260 | 17260 | 17260 | 17260 | 229 |
| 447 | 20231017 | 114200 | 1214723180 | 17260 | 17260 | 17260 | 17250 | 719 |
| 448 | 20231017 | 114100 | 1202313290 | 17250 | 17260 | 17260 | 17250 | 270 |
| 449 | 20231017 | 114000 | 1197653190 | 17260 | 17230 | 17260 | 17230 | 1294 |
| 450 | 20231017 | 113900 | 1175340090 | 17230 | 17220 | 17230 | 17220 | 230 |
| 451 | 20231017 | 113800 | 1171377800 | 17220 | 17230 | 17230 | 17220 | 250 |
| 452 | 20231017 | 113700 | 1167071400 | 17230 | 17220 | 17230 | 17220 | 162 |
| 453 | 20231017 | 113600 | 1164281310 | 17220 | 17210 | 17220 | 17210 | 151 |
| 454 | 20231017 | 113500 | 1161681330 | 17210 | 17210 | 17220 | 17210 | 151 |
| 455 | 20231017 | 113400 | 1159082310 | 17210 | 17210 | 17220 | 17210 | 200 |
| 456 | 20231017 | 113300 | 1155639220 | 17200 | 17200 | 17210 | 17190 | 170 |
| 457 | 20231017 | 113200 | 1152715610 | 17190 | 17200 | 17200 | 17190 | 441 |
| 458 | 20231017 | 113100 | 1145132910 | 17200 | 17220 | 17220 | 17200 | 280 |
| 459 | 20231017 | 113000 | 1140314910 | 17200 | 17200 | 17210 | 17200 | 197 |
| 460 | 20231017 | 112900 | 1136925730 | 17200 | 17210 | 17210 | 17200 | 134 |
| 461 | 20231017 | 112800 | 1134620160 | 17210 | 17190 | 17210 | 17190 | 148 |
| 462 | 20231017 | 112700 | 1132074760 | 17190 | 17200 | 17200 | 17180 | 243 |
| 463 | 20231017 | 112600 | 1127897890 | 17190 | 17210 | 17220 | 17190 | 215 |
| 464 | 20231017 | 112500 | 1124198490 | 17210 | 17220 | 17220 | 17210 | 247 |
| 465 | 20231017 | 112400 | 1119946530 | 17210 | 17220 | 17220 | 17210 | 101 |
| 466 | 20231017 | 112300 | 1118207750 | 17220 | 17220 | 17220 | 17220 | 185 |
| 467 | 20231017 | 112200 | 1115022050 | 17210 | 17210 | 17220 | 17210 | 90 |
| 468 | 20231017 | 112100 | 1113472740 | 17210 | 17210 | 17220 | 17200 | 320 |
| 469 | 20231017 | 112000 | 1107965580 | 17210 | 17230 | 17230 | 17210 | 277 |
| 470 | 20231017 | 111900 | 1103196360 | 17220 | 17230 | 17230 | 17220 | 127 |
| 471 | 20231017 | 111800 | 1101008580 | 17230 | 17210 | 17230 | 17210 | 138 |
| 472 | 20231017 | 111700 | 1098632440 | 17210 | 17210 | 17220 | 17200 | 166 |
| 473 | 20231017 | 111600 | 1095775370 | 17210 | 17210 | 17210 | 17200 | 199 |
| 474 | 20231017 | 111500 | 1092351220 | 17210 | 17210 | 17210 | 17190 | 359 |
| 475 | 20231017 | 111400 | 1086175450 | 17210 | 17230 | 17230 | 17190 | 124 |
| 476 | 20231017 | 111300 | 1084040450 | 17220 | 17220 | 17220 | 17220 | 193 |
| 477 | 20231017 | 111200 | 1080716990 | 17220 | 17220 | 17220 | 17220 | 87 |
| 478 | 20231017 | 111100 | 1079218850 | 17220 | 17190 | 17220 | 17190 | 529 |
| 479 | 20231017 | 111000 | 1070122780 | 17180 | 17170 | 17180 | 17160 | 307 |
| 480 | 20231017 | 110900 | 1064849520 | 17170 | 17210 | 17210 | 17170 | 329 |
| 481 | 20231017 | 110800 | 1059190650 | 17220 | 17250 | 17250 | 17220 | 972 |
| 482 | 20231017 | 110700 | 1042434110 | 17260 | 17260 | 17260 | 17250 | 947 |
| 483 | 20231017 | 110600 | 1026089700 | 17260 | 17240 | 17260 | 17240 | 309 |
| 484 | 20231017 | 110500 | 1020760000 | 17230 | 17240 | 17240 | 17230 | 188 |
| 485 | 20231017 | 110400 | 1017518910 | 17230 | 17230 | 17240 | 17230 | 314 |
| 486 | 20231017 | 110300 | 1012106840 | 17220 | 17250 | 17260 | 17220 | 794 |
| 487 | 20231017 | 110200 | 998408780 | 17250 | 17240 | 17250 | 17230 | 344 |
| 488 | 20231017 | 110100 | 992477460 | 17240 | 17270 | 17270 | 17240 | 663 |
| 489 | 20231017 | 110000 | 981037540 | 17270 | 17260 | 17270 | 17260 | 247 |
| 490 | 20231017 | 105900 | 976773620 | 17260 | 17250 | 17260 | 17250 | 165 |
| 491 | 20231017 | 105800 | 973927040 | 17250 | 17240 | 17260 | 17230 | 1521 |
| 492 | 20231017 | 105700 | 947697530 | 17230 | 17230 | 17240 | 17230 | 380 |
| 493 | 20231017 | 105600 | 941148530 | 17230 | 17200 | 17230 | 17200 | 1922 |
| 494 | 20231017 | 105500 | 908078970 | 17190 | 17180 | 17200 | 17170 | 1247 |
| 495 | 20231017 | 105400 | 886643160 | 17180 | 17190 | 17190 | 17180 | 432 |
| 496 | 20231017 | 105300 | 879220780 | 17190 | 17160 | 17190 | 17160 | 2251 |
| 497 | 20231017 | 105200 | 840571340 | 17150 | 17150 | 17160 | 17150 | 1991 |
| 498 | 20231017 | 105100 | 806422950 | 17150 | 17140 | 17150 | 17130 | 1006 |
| 499 | 20231017 | 105000 | 789175200 | 17130 | 17150 | 17150 | 17130 | 385 |
| 500 | 20231017 | 104900 | 782577560 | 17130 | 17150 | 17150 | 17120 | 213 |
| 501 | 20231017 | 104800 | 778925680 | 17160 | 17100 | 17170 | 17100 | 3477 |
| 502 | 20231017 | 104700 | 719382190 | 17090 | 17080 | 17090 | 17080 | 887 |
| 503 | 20231017 | 104600 | 704226630 | 17080 | 17080 | 17080 | 17070 | 486 |
| 504 | 20231017 | 104500 | 695925800 | 17070 | 17070 | 17070 | 17070 | 188 |
| 505 | 20231017 | 104400 | 692716640 | 17080 | 17070 | 17080 | 17060 | 484 |
| 506 | 20231017 | 104300 | 684454030 | 17060 | 17030 | 17060 | 17030 | 1198 |
| 507 | 20231017 | 104200 | 664026470 | 17030 | 17010 | 17030 | 17010 | 304 |
| 508 | 20231017 | 104100 | 658853360 | 17020 | 17000 | 17020 | 17000 | 225 |
| 509 | 20231017 | 104000 | 655024700 | 17010 | 17000 | 17010 | 17000 | 179 |
| 510 | 20231017 | 103900 | 651981400 | 17000 | 16990 | 17000 | 16990 | 327 |
| 511 | 20231017 | 103800 | 646423440 | 16980 | 16960 | 16980 | 16960 | 92 |
| 512 | 20231017 | 103700 | 644862060 | 16960 | 16950 | 16960 | 16950 | 60 |
| 513 | 20231017 | 103600 | 643844760 | 16960 | 16910 | 16960 | 16910 | 135 |
| 514 | 20231017 | 103500 | 641557990 | 16920 | 16920 | 16920 | 16910 | 58 |
| 515 | 20231017 | 103400 | 640576680 | 16930 | 17000 | 17000 | 16910 | 904 |
| 516 | 20231017 | 103300 | 625250900 | 17000 | 17030 | 17030 | 17000 | 638 |
| 517 | 20231017 | 103200 | 614391220 | 17040 | 17040 | 17040 | 17040 | 317 |
| 518 | 20231017 | 103100 | 608989540 | 17040 | 17040 | 17040 | 17040 | 692 |
| 519 | 20231017 | 103000 | 597197860 | 17050 | 17050 | 17050 | 17050 | 110 |
| 520 | 20231017 | 102900 | 595322360 | 17060 | 17050 | 17060 | 17000 | 917 |
| 521 | 20231017 | 102800 | 579709080 | 17060 | 17050 | 17060 | 17050 | 215 |
| 522 | 20231017 | 102700 | 576043320 | 17050 | 17030 | 17050 | 17020 | 696 |
| 523 | 20231017 | 102600 | 564186770 | 17020 | 17020 | 17030 | 17020 | 34 |
| 524 | 20231017 | 102500 | 563607770 | 17030 | 17020 | 17030 | 17020 | 378 |
| 525 | 20231017 | 102400 | 557173820 | 17020 | 17010 | 17020 | 17010 | 236 |
| 526 | 20231017 | 102300 | 553157210 | 17020 | 17000 | 17020 | 16990 | 968 |
| 527 | 20231017 | 102200 | 536702320 | 16990 | 17000 | 17000 | 16990 | 62 |
| 528 | 20231017 | 102100 | 535648670 | 17000 | 17000 | 17000 | 17000 | 226 |
| 529 | 20231017 | 102000 | 531806670 | 17000 | 17000 | 17000 | 17000 | 20 |
| 530 | 20231017 | 101900 | 531466670 | 17000 | 17000 | 17000 | 16980 | 44 |
| 531 | 20231017 | 101800 | 530718750 | 17000 | 16990 | 17000 | 16980 | 453 |
| 532 | 20231017 | 101700 | 523022190 | 16990 | 16980 | 16990 | 16980 | 16 |
| 533 | 20231017 | 101600 | 522750370 | 16980 | 16970 | 16990 | 16970 | 9 |
| 534 | 20231017 | 101500 | 522597530 | 16980 | 16970 | 16980 | 16970 | 438 |
| 535 | 20231017 | 101400 | 515162260 | 16970 | 16970 | 16980 | 16970 | 143 |
| 536 | 20231017 | 101300 | 512735500 | 16970 | 16970 | 16970 | 16970 | 1 |
| 537 | 20231017 | 101200 | 512718530 | 16970 | 16980 | 16980 | 16970 | 245 |
| 538 | 20231017 | 101100 | 508560520 | 16970 | 16990 | 16990 | 16970 | 794 |
| 539 | 20231017 | 101000 | 495082140 | 16990 | 16920 | 16990 | 16920 | 2537 |
| 540 | 20231017 | 100900 | 452062710 | 16920 | 16900 | 16920 | 16860 | 492 |
| 541 | 20231017 | 100800 | 443754340 | 16900 | 16900 | 16900 | 16900 | 75 |
| 542 | 20231017 | 100700 | 442486840 | 16940 | 16940 | 16950 | 16940 | 91 |
| 543 | 20231017 | 100600 | 440945280 | 16950 | 16910 | 16960 | 16910 | 1141 |
| 544 | 20231017 | 100500 | 421616060 | 16910 | 16880 | 16910 | 16880 | 450 |
| 545 | 20231017 | 100400 | 414014400 | 16860 | 16860 | 16860 | 16860 | 2 |
| 546 | 20231017 | 100300 | 413980680 | 16870 | 16870 | 16870 | 16870 | 5 |
| 547 | 20231017 | 100200 | 413896330 | 16860 | 16860 | 16870 | 16860 | 200 |
| 548 | 20231017 | 100100 | 410524320 | 16860 | 16820 | 16860 | 16820 | 1796 |
| 549 | 20231017 | 100000 | 380275330 | 16830 | 16840 | 16840 | 16830 | 170 |
| 550 | 20231017 | 095900 | 377413590 | 16840 | 16840 | 16840 | 16840 | 3 |
| 551 | 20231017 | 095800 | 377363070 | 16840 | 16840 | 16840 | 16840 | 56 |
| 552 | 20231017 | 095700 | 376420030 | 16840 | 16850 | 16850 | 16840 | 12 |
| 553 | 20231017 | 095600 | 376217900 | 16850 | 16740 | 16850 | 16740 | 869 |
| 554 | 20231017 | 095500 | 361622230 | 16720 | 16720 | 16720 | 16720 | 30 |
| 555 | 20231017 | 095400 | 361120630 | 16730 | 16740 | 16740 | 16730 | 31 |
| 556 | 20231017 | 095300 | 360601940 | 16750 | 16780 | 16780 | 16750 | 231 |
| 557 | 20231017 | 095200 | 356732510 | 16750 | 16790 | 16800 | 16750 | 903 |
| 558 | 20231017 | 095100 | 341580260 | 16790 | 16800 | 16800 | 16790 | 115 |
| 559 | 20231017 | 095000 | 339648270 | 16800 | 16800 | 16800 | 16800 | 35 |
| 560 | 20231017 | 094900 | 339060270 | 16800 | 16800 | 16800 | 16800 | 10 |
| 561 | 20231017 | 094800 | 338892270 | 16820 | 16780 | 16820 | 16780 | 95 |
| 562 | 20231017 | 094700 | 337297030 | 16770 | 16770 | 16770 | 16770 | 24 |
| 563 | 20231017 | 094600 | 336894550 | 16770 | 16820 | 16850 | 16770 | 309 |
| 564 | 20231017 | 094500 | 331696880 | 16820 | 16800 | 16820 | 16800 | 56 |
| 565 | 20231017 | 094400 | 330755180 | 16770 | 16770 | 16770 | 16770 | 370 |
| 566 | 20231017 | 094300 | 324550280 | 16770 | 16770 | 16770 | 16770 | 121 |
| 567 | 20231017 | 094200 | 322521110 | 16770 | 16770 | 16770 | 16770 | 20 |
| 568 | 20231017 | 094100 | 322185710 | 16770 | 16770 | 16770 | 16770 | 25 |
| 569 | 20231017 | 094000 | 321766460 | 16770 | 16750 | 16770 | 16750 | 835 |
| 570 | 20231017 | 093900 | 307779970 | 16770 | 16770 | 16770 | 16770 | 1 |
| 571 | 20231017 | 093800 | 307763200 | 16770 | 16770 | 16780 | 16760 | 612 |
| 572 | 20231017 | 093700 | 297501730 | 16780 | 16780 | 16780 | 16770 | 345 |
| 573 | 20231017 | 093600 | 291715560 | 16780 | 16760 | 16780 | 16760 | 307 |
| 574 | 20231017 | 093500 | 286566150 | 16780 | 16780 | 16780 | 16770 | 67 |
| 575 | 20231017 | 093400 | 285442040 | 16770 | 16800 | 16810 | 16770 | 455 |
| 576 | 20231017 | 093300 | 277804550 | 16800 | 16810 | 16810 | 16800 | 51 |
| 577 | 20231017 | 093200 | 276947740 | 16810 | 16830 | 16830 | 16810 | 100 |
| 578 | 20231017 | 093100 | 275266100 | 16830 | 16850 | 16850 | 16830 | 374 |
| 579 | 20231017 | 093000 | 268967320 | 16850 | 16850 | 16850 | 16850 | 209 |
| 580 | 20231017 | 092900 | 265445670 | 16850 | 16850 | 16850 | 16850 | 148 |
| 581 | 20231017 | 092800 | 262951870 | 16850 | 16850 | 16850 | 16850 | 85 |
| 582 | 20231017 | 092700 | 261519620 | 16850 | 16850 | 16930 | 16850 | 1285 |
| 583 | 20231017 | 092600 | 239816720 | 16850 | 16900 | 16900 | 16850 | 603 |
| 584 | 20231017 | 092500 | 229636200 | 16900 | 16940 | 16940 | 16890 | 278 |
| 585 | 20231017 | 092400 | 224936550 | 16940 | 16910 | 16940 | 16910 | 375 |
| 586 | 20231017 | 092300 | 218591200 | 16910 | 16920 | 16930 | 16910 | 182 |
| 587 | 20231017 | 092200 | 215510840 | 16940 | 16920 | 16950 | 16920 | 365 |
| 588 | 20231017 | 092100 | 209330600 | 16920 | 16910 | 16920 | 16880 | 157 |
| 589 | 20231017 | 092000 | 206675360 | 16880 | 16910 | 16910 | 16880 | 259 |
| 590 | 20231017 | 091900 | 202301460 | 16880 | 16860 | 16880 | 16860 | 123 |
| 591 | 20231017 | 091800 | 200225280 | 16880 | 16940 | 16960 | 16830 | 1383 |
| 592 | 20231017 | 091700 | 176856070 | 16950 | 16820 | 16950 | 16820 | 3054 |
| 593 | 20231017 | 091600 | 125274870 | 16810 | 16810 | 16810 | 16810 | 21 |
| 594 | 20231017 | 091500 | 124921860 | 16820 | 16820 | 16820 | 16800 | 232 |
| 595 | 20231017 | 091400 | 121023620 | 16820 | 16790 | 16820 | 16790 | 73 |
| 596 | 20231017 | 091300 | 119797260 | 16790 | 16880 | 16880 | 16790 | 284 |
| 597 | 20231017 | 091200 | 115021120 | 16880 | 16870 | 16880 | 16870 | 183 |
| 598 | 20231017 | 091100 | 111932410 | 16870 | 16870 | 16870 | 16830 | 214 |
| 599 | 20231017 | 091000 | 108325110 | 16880 | 16860 | 16900 | 16860 | 544 |
| 600 | 20231017 | 090900 | 99137930 | 16860 | 16740 | 16860 | 16740 | 2122 |
| 601 | 20231017 | 090800 | 63473760 | 16700 | 16690 | 16750 | 16690 | 836 |
| 602 | 20231017 | 090700 | 49513750 | 16690 | 16770 | 16770 | 16690 | 196 |
| 603 | 20231017 | 090600 | 46235900 | 16800 | 16770 | 16800 | 16760 | 373 |
| 604 | 20231017 | 090500 | 39981000 | 16800 | 16810 | 16810 | 16770 | 98 |
| 605 | 20231017 | 090400 | 38334530 | 16810 | 16820 | 16820 | 16770 | 588 |
| 606 | 20231017 | 090300 | 28457220 | 16820 | 16750 | 16820 | 16720 | 667 |
| 607 | 20231017 | 090200 | 17271230 | 16770 | 16770 | 16770 | 16770 | 38 |
| 608 | 20231017 | 090100 | 16633970 | 16810 | 16660 | 16830 | 16640 | 466 |
| 609 | 20231017 | 090000 | 8863790 | 16630 | 16630 | 16630 | 16630 | 533 |