34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 193100 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 2566 |
| 3 | 20231011 | 193000 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 4 | 20231011 | 192900 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 5 | 20231011 | 192800 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 6 | 20231011 | 192700 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 7 | 20231011 | 192600 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 8 | 20231011 | 192500 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 9 | 20231011 | 192400 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 10 | 20231011 | 192300 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 11 | 20231011 | 192200 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 12 | 20231011 | 192100 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 13 | 20231011 | 192000 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 14 | 20231011 | 191900 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 15 | 20231011 | 191800 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 16 | 20231011 | 191700 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 17 | 20231011 | 191600 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 18 | 20231011 | 191500 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 19 | 20231011 | 191400 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 20 | 20231011 | 191300 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 21 | 20231011 | 191200 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 22 | 20231011 | 191100 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 23 | 20231011 | 191000 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 24 | 20231011 | 190900 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 25 | 20231011 | 190800 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 26 | 20231011 | 190700 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 27 | 20231011 | 190600 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 28 | 20231011 | 190500 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 29 | 20231011 | 190400 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 30 | 20231011 | 190300 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 31 | 20231011 | 190200 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 32 | 20231011 | 190100 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 2566 |
| 33 | 20231011 | 190000 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 34 | 20231011 | 185900 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 35 | 20231011 | 185800 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 36 | 20231011 | 185700 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 37 | 20231011 | 185600 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 38 | 20231011 | 185500 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 39 | 20231011 | 185400 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 40 | 20231011 | 185300 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 41 | 20231011 | 185200 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 42 | 20231011 | 185100 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 43 | 20231011 | 185000 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 44 | 20231011 | 184900 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 45 | 20231011 | 184800 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 46 | 20231011 | 184700 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 47 | 20231011 | 184600 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 48 | 20231011 | 184500 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 49 | 20231011 | 184400 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 50 | 20231011 | 184300 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 51 | 20231011 | 184200 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 52 | 20231011 | 184100 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 53 | 20231011 | 184000 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 54 | 20231011 | 183900 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 55 | 20231011 | 183800 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 56 | 20231011 | 183700 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 57 | 20231011 | 183600 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 58 | 20231011 | 183500 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 59 | 20231011 | 183400 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 60 | 20231011 | 183300 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 61 | 20231011 | 183200 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 62 | 20231011 | 183100 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 2566 |
| 63 | 20231011 | 183000 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 64 | 20231011 | 182900 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 65 | 20231011 | 182800 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 66 | 20231011 | 182700 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 67 | 20231011 | 182600 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 68 | 20231011 | 182500 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 69 | 20231011 | 182400 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 70 | 20231011 | 182300 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 71 | 20231011 | 182200 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 72 | 20231011 | 182100 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 73 | 20231011 | 182000 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 74 | 20231011 | 181900 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 75 | 20231011 | 181800 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 76 | 20231011 | 181700 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 77 | 20231011 | 181600 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 78 | 20231011 | 181500 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 79 | 20231011 | 181400 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 80 | 20231011 | 181300 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 81 | 20231011 | 181200 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 82 | 20231011 | 181100 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 83 | 20231011 | 181000 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 84 | 20231011 | 180900 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 85 | 20231011 | 180800 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 86 | 20231011 | 180700 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 87 | 20231011 | 180600 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 88 | 20231011 | 180500 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 89 | 20231011 | 180400 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 90 | 20231011 | 180300 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 91 | 20231011 | 180200 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 92 | 20231011 | 180100 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 2566 |
| 93 | 20231011 | 180000 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 94 | 20231011 | 175900 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 95 | 20231011 | 175800 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 96 | 20231011 | 175700 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 97 | 20231011 | 175600 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 98 | 20231011 | 175500 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 99 | 20231011 | 175400 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 100 | 20231011 | 175300 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 101 | 20231011 | 175200 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 102 | 20231011 | 175100 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 103 | 20231011 | 175000 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 104 | 20231011 | 174900 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 105 | 20231011 | 174800 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 106 | 20231011 | 174700 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 107 | 20231011 | 174600 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 108 | 20231011 | 174500 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 109 | 20231011 | 174400 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 110 | 20231011 | 174300 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 111 | 20231011 | 174200 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 112 | 20231011 | 174100 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 113 | 20231011 | 174000 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 114 | 20231011 | 173900 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 115 | 20231011 | 173800 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 116 | 20231011 | 173700 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 117 | 20231011 | 173600 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 118 | 20231011 | 173500 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 119 | 20231011 | 173400 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 120 | 20231011 | 173300 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 121 | 20231011 | 173200 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 122 | 20231011 | 173100 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 2566 |
| 123 | 20231011 | 173000 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 124 | 20231011 | 172900 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 125 | 20231011 | 172800 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 126 | 20231011 | 172700 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 127 | 20231011 | 172600 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 128 | 20231011 | 172500 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 129 | 20231011 | 172400 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 130 | 20231011 | 172300 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 131 | 20231011 | 172200 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 132 | 20231011 | 172100 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 133 | 20231011 | 172000 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 134 | 20231011 | 171900 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 135 | 20231011 | 171800 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 136 | 20231011 | 171700 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 137 | 20231011 | 171600 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 138 | 20231011 | 171500 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 139 | 20231011 | 171400 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 140 | 20231011 | 171300 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 141 | 20231011 | 171200 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 142 | 20231011 | 171100 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 143 | 20231011 | 171000 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 144 | 20231011 | 170900 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 145 | 20231011 | 170800 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 146 | 20231011 | 170700 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 147 | 20231011 | 170600 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 148 | 20231011 | 170500 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 149 | 20231011 | 170400 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 150 | 20231011 | 170300 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 151 | 20231011 | 170200 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 152 | 20231011 | 170100 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 2566 |
| 153 | 20231011 | 170000 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 154 | 20231011 | 165900 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 155 | 20231011 | 165800 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 156 | 20231011 | 165700 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 157 | 20231011 | 165600 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 158 | 20231011 | 165500 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 159 | 20231011 | 165400 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 160 | 20231011 | 165300 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 161 | 20231011 | 165200 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 162 | 20231011 | 165100 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 163 | 20231011 | 165000 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 164 | 20231011 | 164900 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 165 | 20231011 | 164800 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 166 | 20231011 | 164700 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 167 | 20231011 | 164600 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 168 | 20231011 | 164500 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 169 | 20231011 | 164400 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 170 | 20231011 | 164300 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 171 | 20231011 | 164200 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 172 | 20231011 | 164100 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 173 | 20231011 | 164000 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 174 | 20231011 | 163900 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 175 | 20231011 | 163800 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 176 | 20231011 | 163700 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 177 | 20231011 | 163600 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 178 | 20231011 | 163500 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 179 | 20231011 | 163400 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 180 | 20231011 | 163300 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 181 | 20231011 | 163200 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 182 | 20231011 | 163100 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 2566 |
| 183 | 20231011 | 163000 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 184 | 20231011 | 162900 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 185 | 20231011 | 162800 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 186 | 20231011 | 162700 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 187 | 20231011 | 162600 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 188 | 20231011 | 162500 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 189 | 20231011 | 162400 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 190 | 20231011 | 162300 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 191 | 20231011 | 162200 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 192 | 20231011 | 162100 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 193 | 20231011 | 162000 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 194 | 20231011 | 161900 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 195 | 20231011 | 161800 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 196 | 20231011 | 161700 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 197 | 20231011 | 161600 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 198 | 20231011 | 161500 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 199 | 20231011 | 161400 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 200 | 20231011 | 161300 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 201 | 20231011 | 161200 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 202 | 20231011 | 161100 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 203 | 20231011 | 161000 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 204 | 20231011 | 160900 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 205 | 20231011 | 160800 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 206 | 20231011 | 160700 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 207 | 20231011 | 160600 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 208 | 20231011 | 160500 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 209 | 20231011 | 160400 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 210 | 20231011 | 160300 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 211 | 20231011 | 160200 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 212 | 20231011 | 160100 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 2566 |
| 213 | 20231011 | 160000 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 214 | 20231011 | 155900 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 215 | 20231011 | 155800 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 216 | 20231011 | 155700 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 217 | 20231011 | 155600 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 218 | 20231011 | 155500 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 219 | 20231011 | 155400 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 220 | 20231011 | 155300 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 221 | 20231011 | 155200 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 222 | 20231011 | 155100 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 223 | 20231011 | 155000 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 224 | 20231011 | 154900 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 225 | 20231011 | 154800 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 226 | 20231011 | 154700 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 227 | 20231011 | 154600 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 228 | 20231011 | 154500 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 229 | 20231011 | 154400 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 230 | 20231011 | 154300 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 231 | 20231011 | 154200 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 232 | 20231011 | 154100 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 233 | 20231011 | 154000 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 234 | 20231011 | 153900 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 235 | 20231011 | 153800 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 236 | 20231011 | 153700 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 237 | 20231011 | 153600 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 238 | 20231011 | 153500 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 239 | 20231011 | 153400 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 240 | 20231011 | 153300 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 241 | 20231011 | 153200 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 0 |
| 242 | 20231011 | 153100 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 2566 |
| 243 | 20231011 | 153000 | 4760469440 | 17280 | 17280 | 17280 | 17280 | 2566 |
| 244 | 20231011 | 152900 | 4716128960 | 17300 | 17300 | 17300 | 17300 | 0 |
| 245 | 20231011 | 152800 | 4716128960 | 17300 | 17300 | 17300 | 17300 | 0 |
| 246 | 20231011 | 152700 | 4716128960 | 17300 | 17300 | 17300 | 17300 | 0 |
| 247 | 20231011 | 152600 | 4716128960 | 17300 | 17300 | 17300 | 17300 | 0 |
| 248 | 20231011 | 152500 | 4716128960 | 17300 | 17300 | 17300 | 17300 | 0 |
| 249 | 20231011 | 152400 | 4716128960 | 17300 | 17300 | 17300 | 17300 | 0 |
| 250 | 20231011 | 152300 | 4716128960 | 17300 | 17300 | 17300 | 17300 | 0 |
| 251 | 20231011 | 152200 | 4716128960 | 17300 | 17300 | 17300 | 17300 | 0 |
| 252 | 20231011 | 152100 | 4716128960 | 17300 | 17300 | 17300 | 17300 | 0 |
| 253 | 20231011 | 152000 | 4716128960 | 17300 | 17300 | 17300 | 17300 | 0 |
| 254 | 20231011 | 151900 | 4716128960 | 17300 | 17300 | 17310 | 17290 | 1724 |
| 255 | 20231011 | 151800 | 4686302470 | 17310 | 17120 | 17310 | 17120 | 995 |
| 256 | 20231011 | 151700 | 4669192180 | 17130 | 17150 | 17150 | 17120 | 654 |
| 257 | 20231011 | 151600 | 4657990150 | 17150 | 17130 | 17160 | 17120 | 358 |
| 258 | 20231011 | 151500 | 4651852570 | 17150 | 17130 | 17150 | 17130 | 890 |
| 259 | 20231011 | 151400 | 4636601970 | 17150 | 17190 | 17190 | 17120 | 797 |
| 260 | 20231011 | 151300 | 4622949560 | 17200 | 17180 | 17200 | 17180 | 604 |
| 261 | 20231011 | 151200 | 4612562800 | 17160 | 17150 | 17180 | 17150 | 908 |
| 262 | 20231011 | 151100 | 4596983340 | 17150 | 17140 | 17150 | 17140 | 89 |
| 263 | 20231011 | 151000 | 4595457380 | 17140 | 17210 | 17210 | 17140 | 145 |
| 264 | 20231011 | 150900 | 4592971970 | 17240 | 17130 | 17240 | 17120 | 553 |
| 265 | 20231011 | 150800 | 4583493460 | 17140 | 17140 | 17140 | 17130 | 380 |
| 266 | 20231011 | 150700 | 4576982270 | 17140 | 17200 | 17200 | 17140 | 343 |
| 267 | 20231011 | 150600 | 4571096980 | 17200 | 17280 | 17280 | 17200 | 472 |
| 268 | 20231011 | 150500 | 4562966530 | 17380 | 17170 | 17380 | 17110 | 865 |
| 269 | 20231011 | 150400 | 4548134980 | 17380 | 17090 | 17390 | 17070 | 2666 |
| 270 | 20231011 | 150300 | 4502414360 | 17090 | 17180 | 17210 | 17080 | 2084 |
| 271 | 20231011 | 150200 | 4466746400 | 17210 | 17160 | 17210 | 17100 | 1270 |
| 272 | 20231011 | 150100 | 4444977180 | 17160 | 17180 | 17190 | 17160 | 535 |
| 273 | 20231011 | 150000 | 4435790180 | 17180 | 17230 | 17250 | 17170 | 948 |
| 274 | 20231011 | 145900 | 4419479550 | 17270 | 17200 | 17390 | 17200 | 3006 |
| 275 | 20231011 | 145800 | 4367594580 | 17210 | 17350 | 17350 | 17200 | 4088 |
| 276 | 20231011 | 145700 | 4296959270 | 17350 | 17300 | 17360 | 17300 | 926 |
| 277 | 20231011 | 145600 | 4280898010 | 17300 | 17320 | 17390 | 17280 | 2396 |
| 278 | 20231011 | 145500 | 4239411500 | 17320 | 17320 | 17380 | 17310 | 1438 |
| 279 | 20231011 | 145400 | 4214473600 | 17320 | 17240 | 17370 | 17240 | 1530 |
| 280 | 20231011 | 145300 | 4187981920 | 17210 | 17370 | 17490 | 17130 | 4740 |
| 281 | 20231011 | 145200 | 4105939850 | 17380 | 17290 | 17660 | 17210 | 7246 |
| 282 | 20231011 | 145100 | 3979894290 | 17320 | 17240 | 17500 | 17030 | 10384 |
| 283 | 20231011 | 145000 | 3800851510 | 17240 | 17950 | 18260 | 16940 | 37601 |
| 284 | 20231011 | 144900 | 3137605600 | 18000 | 17670 | 18000 | 17660 | 5831 |
| 285 | 20231011 | 144800 | 3033574840 | 17670 | 17760 | 17770 | 17610 | 3465 |
| 286 | 20231011 | 144700 | 2972203020 | 17750 | 17670 | 17930 | 17650 | 7208 |
| 287 | 20231011 | 144600 | 2844081450 | 17670 | 17520 | 17670 | 17520 | 4327 |
| 288 | 20231011 | 144500 | 2767953590 | 17490 | 17480 | 17540 | 17430 | 4873 |
| 289 | 20231011 | 144400 | 2682691520 | 17470 | 17400 | 17470 | 17370 | 2564 |
| 290 | 20231011 | 144300 | 2638007060 | 17390 | 17420 | 17450 | 17390 | 4961 |
| 291 | 20231011 | 144200 | 2551493870 | 17370 | 17400 | 17410 | 17230 | 4157 |
| 292 | 20231011 | 144100 | 2479268840 | 17390 | 17360 | 17400 | 17360 | 1880 |
| 293 | 20231011 | 144000 | 2446571160 | 17360 | 17360 | 17370 | 17350 | 1435 |
| 294 | 20231011 | 143900 | 2421658940 | 17350 | 17210 | 17350 | 17210 | 2090 |
| 295 | 20231011 | 143800 | 2385566530 | 17200 | 17210 | 17220 | 17200 | 1108 |
| 296 | 20231011 | 143700 | 2366497870 | 17200 | 17130 | 17240 | 17130 | 1262 |
| 297 | 20231011 | 143600 | 2344809490 | 17150 | 17150 | 17160 | 17150 | 1926 |
| 298 | 20231011 | 143500 | 2311768430 | 17140 | 17030 | 17150 | 17030 | 770 |
| 299 | 20231011 | 143400 | 2298600090 | 17030 | 17020 | 17030 | 17020 | 137 |
| 300 | 20231011 | 143300 | 2296268030 | 17010 | 16990 | 17010 | 16990 | 215 |
| 301 | 20231011 | 143200 | 2292615070 | 17010 | 16990 | 17010 | 16990 | 97 |
| 302 | 20231011 | 143100 | 2290967020 | 16990 | 17000 | 17000 | 16990 | 115 |
| 303 | 20231011 | 143000 | 2289013130 | 17000 | 17000 | 17000 | 16990 | 213 |
| 304 | 20231011 | 142900 | 2285394210 | 17000 | 17010 | 17010 | 17000 | 60 |
| 305 | 20231011 | 142800 | 2284374150 | 17010 | 17010 | 17010 | 17010 | 431 |
| 306 | 20231011 | 142700 | 2277042840 | 17020 | 17030 | 17030 | 17000 | 154 |
| 307 | 20231011 | 142600 | 2274423350 | 17040 | 17010 | 17040 | 17010 | 510 |
| 308 | 20231011 | 142500 | 2265743430 | 16990 | 17000 | 17020 | 16990 | 216 |
| 309 | 20231011 | 142400 | 2262071480 | 17000 | 17040 | 17040 | 17000 | 594 |
| 310 | 20231011 | 142300 | 2251968790 | 17020 | 17000 | 17020 | 16990 | 717 |
| 311 | 20231011 | 142200 | 2239777770 | 16980 | 16980 | 17040 | 16980 | 1236 |
| 312 | 20231011 | 142100 | 2218764790 | 17000 | 17000 | 17000 | 16990 | 21 |
| 313 | 20231011 | 142000 | 2218407830 | 16990 | 16980 | 16990 | 16980 | 288 |
| 314 | 20231011 | 141900 | 2213516550 | 16980 | 17000 | 17000 | 16980 | 29 |
| 315 | 20231011 | 141800 | 2213023630 | 17000 | 16980 | 17000 | 16980 | 203 |
| 316 | 20231011 | 141700 | 2209574610 | 17010 | 16990 | 17010 | 16990 | 114 |
| 317 | 20231011 | 141600 | 2207637550 | 16980 | 17000 | 17000 | 16980 | 258 |
| 318 | 20231011 | 141500 | 2203251610 | 17000 | 17010 | 17010 | 17000 | 55 |
| 319 | 20231011 | 141400 | 2202316550 | 17000 | 16980 | 17040 | 16980 | 241 |
| 320 | 20231011 | 141300 | 2198221540 | 16980 | 16980 | 16980 | 16980 | 102 |
| 321 | 20231011 | 141200 | 2196489580 | 16980 | 16980 | 16980 | 16970 | 111 |
| 322 | 20231011 | 141100 | 2194605840 | 17000 | 16970 | 17000 | 16970 | 230 |
| 323 | 20231011 | 141000 | 2190700250 | 17000 | 17000 | 17000 | 17000 | 123 |
| 324 | 20231011 | 140900 | 2188609250 | 17000 | 16970 | 17000 | 16970 | 215 |
| 325 | 20231011 | 140800 | 2184958470 | 17000 | 17000 | 17000 | 17000 | 8 |
| 326 | 20231011 | 140700 | 2184822470 | 17010 | 16980 | 17010 | 16950 | 247 |
| 327 | 20231011 | 140600 | 2180629850 | 16970 | 16970 | 16970 | 16970 | 99 |
| 328 | 20231011 | 140500 | 2178949820 | 17000 | 16960 | 17010 | 16960 | 605 |
| 329 | 20231011 | 140400 | 2168674880 | 16970 | 16980 | 16980 | 16970 | 41 |
| 330 | 20231011 | 140300 | 2167978850 | 16960 | 16960 | 16980 | 16960 | 324 |
| 331 | 20231011 | 140200 | 2162481450 | 16990 | 16990 | 17000 | 16990 | 119 |
| 332 | 20231011 | 140100 | 2160459590 | 17010 | 17010 | 17010 | 17010 | 0 |
| 333 | 20231011 | 140000 | 2160459590 | 17010 | 16960 | 17010 | 16960 | 126 |
| 334 | 20231011 | 135900 | 2158320660 | 16960 | 16950 | 16960 | 16950 | 218 |
| 335 | 20231011 | 135800 | 2154624520 | 16950 | 16950 | 16980 | 16950 | 123 |
| 336 | 20231011 | 135700 | 2152538420 | 16950 | 16960 | 16970 | 16950 | 416 |
| 337 | 20231011 | 135600 | 2145483100 | 16970 | 16990 | 16990 | 16970 | 28 |
| 338 | 20231011 | 135500 | 2145007570 | 16980 | 16950 | 16980 | 16950 | 225 |
| 339 | 20231011 | 135400 | 2141191450 | 16950 | 16980 | 16980 | 16950 | 215 |
| 340 | 20231011 | 135300 | 2137543900 | 16980 | 16980 | 16980 | 16980 | 108 |
| 341 | 20231011 | 135200 | 2135710060 | 16980 | 16950 | 16990 | 16950 | 431 |
| 342 | 20231011 | 135100 | 2128396990 | 16960 | 17030 | 17030 | 16960 | 420 |
| 343 | 20231011 | 135000 | 2121269710 | 17010 | 17000 | 17010 | 17000 | 329 |
| 344 | 20231011 | 134900 | 2115676280 | 16990 | 17010 | 17010 | 16970 | 1516 |
| 345 | 20231011 | 134800 | 2089918830 | 17010 | 17010 | 17030 | 17010 | 125 |
| 346 | 20231011 | 134700 | 2087792220 | 17010 | 17010 | 17010 | 17010 | 519 |
| 347 | 20231011 | 134600 | 2078964030 | 17070 | 17020 | 17090 | 17010 | 742 |
| 348 | 20231011 | 134500 | 2066337840 | 17020 | 17050 | 17050 | 17020 | 115 |
| 349 | 20231011 | 134400 | 2064380510 | 17020 | 17030 | 17080 | 17020 | 107 |
| 350 | 20231011 | 134300 | 2062558060 | 17030 | 17010 | 17040 | 17010 | 389 |
| 351 | 20231011 | 134200 | 2055938070 | 17010 | 17010 | 17010 | 17010 | 139 |
| 352 | 20231011 | 134100 | 2053573680 | 17030 | 17010 | 17030 | 17010 | 4 |
| 353 | 20231011 | 134000 | 2053505620 | 17040 | 17020 | 17050 | 17020 | 812 |
| 354 | 20231011 | 133900 | 2039674470 | 17010 | 17040 | 17040 | 17010 | 404 |
| 355 | 20231011 | 133800 | 2032801330 | 17050 | 17050 | 17050 | 17050 | 27 |
| 356 | 20231011 | 133700 | 2032340980 | 17060 | 17060 | 17060 | 17060 | 20 |
| 357 | 20231011 | 133600 | 2031999780 | 17040 | 17020 | 17040 | 17020 | 269 |
| 358 | 20231011 | 133500 | 2027420490 | 17020 | 17030 | 17030 | 17020 | 698 |
| 359 | 20231011 | 133400 | 2015540030 | 17030 | 17050 | 17050 | 17030 | 163 |
| 360 | 20231011 | 133300 | 2012763280 | 17040 | 17040 | 17040 | 17030 | 666 |
| 361 | 20231011 | 133200 | 2001419850 | 17040 | 17050 | 17050 | 17040 | 27 |
| 362 | 20231011 | 133100 | 2000959570 | 17050 | 17070 | 17070 | 17050 | 116 |
| 363 | 20231011 | 133000 | 1998981600 | 17070 | 17080 | 17080 | 17070 | 26 |
| 364 | 20231011 | 132900 | 1998537740 | 17090 | 17040 | 17090 | 17040 | 254 |
| 365 | 20231011 | 132800 | 1994207720 | 17040 | 17040 | 17040 | 17040 | 5 |
| 366 | 20231011 | 132700 | 1994122520 | 17060 | 17040 | 17060 | 17040 | 583 |
| 367 | 20231011 | 132600 | 1984187780 | 17050 | 17070 | 17070 | 17050 | 27 |
| 368 | 20231011 | 132500 | 1983727410 | 17040 | 17050 | 17050 | 17040 | 710 |
| 369 | 20231011 | 132400 | 1971626890 | 17060 | 17080 | 17080 | 17060 | 285 |
| 370 | 20231011 | 132300 | 1966763350 | 17080 | 17090 | 17090 | 17080 | 272 |
| 371 | 20231011 | 132200 | 1962116010 | 17100 | 17100 | 17100 | 17100 | 17 |
| 372 | 20231011 | 132100 | 1961825310 | 17100 | 17110 | 17110 | 17100 | 21 |
| 373 | 20231011 | 132000 | 1961466050 | 17100 | 17100 | 17100 | 17100 | 214 |
| 374 | 20231011 | 131900 | 1957806650 | 17090 | 17090 | 17090 | 17090 | 230 |
| 375 | 20231011 | 131800 | 1953875950 | 17120 | 17130 | 17130 | 17120 | 299 |
| 376 | 20231011 | 131700 | 1948754190 | 17130 | 17160 | 17160 | 17130 | 236 |
| 377 | 20231011 | 131600 | 1944709660 | 17160 | 17140 | 17170 | 17130 | 194 |
| 378 | 20231011 | 131500 | 1941380860 | 17130 | 17120 | 17130 | 17120 | 651 |
| 379 | 20231011 | 131400 | 1930230420 | 17090 | 17090 | 17090 | 17090 | 214 |
| 380 | 20231011 | 131300 | 1926573160 | 17100 | 17090 | 17100 | 17090 | 66 |
| 381 | 20231011 | 131200 | 1925445200 | 17110 | 17100 | 17110 | 17100 | 92 |
| 382 | 20231011 | 131100 | 1923871540 | 17090 | 17090 | 17100 | 17090 | 167 |
| 383 | 20231011 | 131000 | 1921016930 | 17100 | 17100 | 17100 | 17090 | 397 |
| 384 | 20231011 | 130900 | 1914229790 | 17100 | 17110 | 17110 | 17100 | 14 |
| 385 | 20231011 | 130800 | 1913990300 | 17110 | 17110 | 17110 | 17100 | 283 |
| 386 | 20231011 | 130700 | 1909150320 | 17110 | 17120 | 17120 | 17110 | 81 |
| 387 | 20231011 | 130600 | 1907764390 | 17110 | 17110 | 17110 | 17110 | 310 |
| 388 | 20231011 | 130500 | 1902460290 | 17120 | 17120 | 17120 | 17120 | 6 |
| 389 | 20231011 | 130400 | 1902357570 | 17110 | 17110 | 17110 | 17110 | 214 |
| 390 | 20231011 | 130300 | 1898696030 | 17120 | 17120 | 17120 | 17120 | 1 |
| 391 | 20231011 | 130200 | 1898678910 | 17110 | 17110 | 17110 | 17110 | 213 |
| 392 | 20231011 | 130100 | 1895034480 | 17120 | 17110 | 17130 | 17110 | 160 |
| 393 | 20231011 | 130000 | 1892294640 | 17110 | 17120 | 17140 | 17110 | 248 |
| 394 | 20231011 | 125900 | 1888050840 | 17120 | 17120 | 17120 | 17120 | 77 |
| 395 | 20231011 | 125800 | 1886732600 | 17120 | 17110 | 17140 | 17110 | 172 |
| 396 | 20231011 | 125700 | 1883789440 | 17110 | 17120 | 17120 | 17110 | 219 |
| 397 | 20231011 | 125600 | 1880042090 | 17130 | 17120 | 17130 | 17120 | 96 |
| 398 | 20231011 | 125500 | 1878398490 | 17140 | 17110 | 17140 | 17110 | 203 |
| 399 | 20231011 | 125400 | 1874924650 | 17110 | 17110 | 17120 | 17110 | 134 |
| 400 | 20231011 | 125300 | 1872631840 | 17110 | 17110 | 17110 | 17110 | 87 |
| 401 | 20231011 | 125200 | 1871143270 | 17140 | 17140 | 17140 | 17140 | 23 |
| 402 | 20231011 | 125100 | 1870749050 | 17110 | 17110 | 17110 | 17100 | 316 |
| 403 | 20231011 | 125000 | 1865345100 | 17110 | 17110 | 17110 | 17110 | 10 |
| 404 | 20231011 | 124900 | 1865174000 | 17110 | 17100 | 17110 | 17100 | 276 |
| 405 | 20231011 | 124800 | 1860453020 | 17100 | 17120 | 17120 | 17100 | 332 |
| 406 | 20231011 | 124700 | 1854770670 | 17130 | 17140 | 17140 | 17130 | 59 |
| 407 | 20231011 | 124600 | 1853759960 | 17130 | 17130 | 17130 | 17130 | 42 |
| 408 | 20231011 | 124500 | 1853040500 | 17140 | 17130 | 17140 | 17130 | 219 |
| 409 | 20231011 | 124400 | 1849288840 | 17130 | 17120 | 17130 | 17110 | 220 |
| 410 | 20231011 | 124300 | 1845522390 | 17120 | 17140 | 17140 | 17120 | 6 |
| 411 | 20231011 | 124200 | 1845419650 | 17120 | 17110 | 17120 | 17110 | 208 |
| 412 | 20231011 | 124100 | 1841859730 | 17110 | 17110 | 17120 | 17110 | 277 |
| 413 | 20231011 | 124000 | 1837119220 | 17130 | 17130 | 17130 | 17130 | 46 |
| 414 | 20231011 | 123900 | 1836331240 | 17130 | 17130 | 17150 | 17130 | 170 |
| 415 | 20231011 | 123800 | 1833418620 | 17120 | 17150 | 17150 | 17110 | 331 |
| 416 | 20231011 | 123700 | 1827753540 | 17130 | 17120 | 17130 | 17120 | 199 |
| 417 | 20231011 | 123600 | 1824345600 | 17140 | 17140 | 17140 | 17140 | 19 |
| 418 | 20231011 | 123500 | 1824019940 | 17130 | 17110 | 17130 | 17110 | 312 |
| 419 | 20231011 | 123400 | 1818679540 | 17110 | 17120 | 17150 | 17110 | 119 |
| 420 | 20231011 | 123300 | 1816642000 | 17140 | 17140 | 17140 | 17140 | 103 |
| 421 | 20231011 | 123200 | 1814876580 | 17140 | 17120 | 17140 | 17120 | 109 |
| 422 | 20231011 | 123100 | 1813010480 | 17110 | 17110 | 17110 | 17110 | 104 |
| 423 | 20231011 | 123000 | 1811231040 | 17100 | 17100 | 17110 | 17100 | 313 |
| 424 | 20231011 | 122900 | 1805877700 | 17090 | 17110 | 17120 | 17090 | 628 |
| 425 | 20231011 | 122800 | 1795144390 | 17110 | 17100 | 17110 | 17100 | 209 |
| 426 | 20231011 | 122700 | 1791569440 | 17100 | 17110 | 17110 | 17100 | 196 |
| 427 | 20231011 | 122600 | 1788217830 | 17100 | 17140 | 17140 | 17100 | 910 |
| 428 | 20231011 | 122500 | 1772649140 | 17140 | 17160 | 17160 | 17140 | 112 |
| 429 | 20231011 | 122400 | 1770729160 | 17170 | 17150 | 17170 | 17140 | 245 |
| 430 | 20231011 | 122300 | 1766529370 | 17140 | 17140 | 17140 | 17140 | 112 |
| 431 | 20231011 | 122200 | 1764609690 | 17140 | 17120 | 17140 | 17120 | 384 |
| 432 | 20231011 | 122100 | 1758035550 | 17130 | 17140 | 17140 | 17130 | 87 |
| 433 | 20231011 | 122000 | 1756545220 | 17140 | 17140 | 17140 | 17140 | 55 |
| 434 | 20231011 | 121900 | 1755602520 | 17150 | 17150 | 17160 | 17150 | 121 |
| 435 | 20231011 | 121800 | 1753527220 | 17150 | 17170 | 17170 | 17150 | 240 |
| 436 | 20231011 | 121700 | 1749408830 | 17170 | 17170 | 17170 | 17170 | 86 |
| 437 | 20231011 | 121600 | 1747932210 | 17170 | 17170 | 17170 | 17170 | 112 |
| 438 | 20231011 | 121500 | 1746009170 | 17180 | 17180 | 17180 | 17180 | 225 |
| 439 | 20231011 | 121400 | 1742143670 | 17170 | 17170 | 17170 | 17170 | 0 |
| 440 | 20231011 | 121300 | 1742143670 | 17170 | 17160 | 17170 | 17160 | 215 |
| 441 | 20231011 | 121200 | 1738454250 | 17160 | 17150 | 17160 | 17150 | 245 |
| 442 | 20231011 | 121100 | 1734251450 | 17160 | 17160 | 17160 | 17160 | 121 |
| 443 | 20231011 | 121000 | 1732175090 | 17170 | 17160 | 17210 | 17160 | 302 |
| 444 | 20231011 | 120900 | 1726989290 | 17160 | 17190 | 17190 | 17160 | 564 |
| 445 | 20231011 | 120800 | 1717303410 | 17200 | 17200 | 17200 | 17200 | 24 |
| 446 | 20231011 | 120700 | 1716890610 | 17210 | 17210 | 17210 | 17210 | 0 |
| 447 | 20231011 | 120600 | 1716890610 | 17210 | 17200 | 17210 | 17190 | 403 |
| 448 | 20231011 | 120500 | 1709961130 | 17200 | 17200 | 17200 | 17200 | 0 |
| 449 | 20231011 | 120400 | 1709961130 | 17200 | 17200 | 17200 | 17200 | 225 |
| 450 | 20231011 | 120300 | 1706091130 | 17200 | 17200 | 17200 | 17200 | 94 |
| 451 | 20231011 | 120200 | 1704474330 | 17200 | 17220 | 17230 | 17200 | 125 |
| 452 | 20231011 | 120100 | 1702323870 | 17200 | 17190 | 17200 | 17190 | 214 |
| 453 | 20231011 | 120000 | 1698644160 | 17190 | 17180 | 17190 | 17180 | 107 |
| 454 | 20231011 | 115900 | 1696805870 | 17210 | 17220 | 17220 | 17210 | 523 |
| 455 | 20231011 | 115800 | 1687800480 | 17230 | 17180 | 17230 | 17180 | 421 |
| 456 | 20231011 | 115700 | 1680565090 | 17180 | 17200 | 17200 | 17180 | 673 |
| 457 | 20231011 | 115600 | 1668991650 | 17200 | 17210 | 17210 | 17200 | 279 |
| 458 | 20231011 | 115500 | 1664192740 | 17210 | 17210 | 17210 | 17180 | 1657 |
| 459 | 20231011 | 115400 | 1635693470 | 17220 | 17270 | 17270 | 17220 | 1553 |
| 460 | 20231011 | 115300 | 1608921280 | 17260 | 17280 | 17280 | 17260 | 487 |
| 461 | 20231011 | 115200 | 1600509290 | 17290 | 17290 | 17290 | 17290 | 13 |
| 462 | 20231011 | 115100 | 1600284520 | 17290 | 17290 | 17290 | 17290 | 421 |
| 463 | 20231011 | 115000 | 1593005430 | 17300 | 17300 | 17300 | 17300 | 20 |
| 464 | 20231011 | 114900 | 1592659430 | 17300 | 17280 | 17300 | 17280 | 217 |
| 465 | 20231011 | 114800 | 1588907550 | 17280 | 17290 | 17290 | 17280 | 121 |
| 466 | 20231011 | 114700 | 1586815510 | 17290 | 17310 | 17310 | 17290 | 240 |
| 467 | 20231011 | 114600 | 1582662900 | 17310 | 17340 | 17340 | 17310 | 231 |
| 468 | 20231011 | 114500 | 1578660020 | 17350 | 17370 | 17370 | 17350 | 102 |
| 469 | 20231011 | 114400 | 1576889880 | 17380 | 17380 | 17380 | 17380 | 2173 |
| 470 | 20231011 | 114300 | 1539123140 | 17390 | 17410 | 17410 | 17390 | 131 |
| 471 | 20231011 | 114200 | 1536844860 | 17390 | 17390 | 17390 | 17380 | 209 |
| 472 | 20231011 | 114100 | 1533211390 | 17390 | 17390 | 17390 | 17380 | 135 |
| 473 | 20231011 | 114000 | 1530864860 | 17390 | 17380 | 17390 | 17380 | 618 |
| 474 | 20231011 | 113900 | 1520120910 | 17390 | 17390 | 17390 | 17380 | 275 |
| 475 | 20231011 | 113800 | 1515338710 | 17390 | 17390 | 17390 | 17390 | 607 |
| 476 | 20231011 | 113700 | 1504782980 | 17380 | 17390 | 17390 | 17380 | 444 |
| 477 | 20231011 | 113600 | 1497063960 | 17390 | 17400 | 17400 | 17380 | 135 |
| 478 | 20231011 | 113500 | 1494716560 | 17400 | 17420 | 17420 | 17400 | 171 |
| 479 | 20231011 | 113400 | 1491741000 | 17420 | 17410 | 17420 | 17400 | 364 |
| 480 | 20231011 | 113300 | 1485405980 | 17410 | 17410 | 17410 | 17390 | 195 |
| 481 | 20231011 | 113200 | 1482013770 | 17410 | 17420 | 17420 | 17390 | 28 |
| 482 | 20231011 | 113100 | 1481526400 | 17400 | 17400 | 17400 | 17390 | 266 |
| 483 | 20231011 | 113000 | 1476899080 | 17400 | 17430 | 17430 | 17400 | 449 |
| 484 | 20231011 | 112900 | 1469083170 | 17440 | 17450 | 17450 | 17430 | 39 |
| 485 | 20231011 | 112800 | 1468402910 | 17450 | 17450 | 17450 | 17450 | 58 |
| 486 | 20231011 | 112700 | 1467390810 | 17460 | 17450 | 17460 | 17450 | 337 |
| 487 | 20231011 | 112600 | 1461507070 | 17450 | 17420 | 17450 | 17420 | 147 |
| 488 | 20231011 | 112500 | 1458943890 | 17420 | 17420 | 17420 | 17420 | 9 |
| 489 | 20231011 | 112400 | 1458787110 | 17430 | 17430 | 17430 | 17430 | 4 |
| 490 | 20231011 | 112300 | 1458717390 | 17440 | 17440 | 17440 | 17440 | 0 |
| 491 | 20231011 | 112200 | 1458717390 | 17440 | 17450 | 17450 | 17410 | 247 |
| 492 | 20231011 | 112100 | 1454410950 | 17450 | 17450 | 17450 | 17450 | 70 |
| 493 | 20231011 | 112000 | 1453189450 | 17460 | 17470 | 17470 | 17460 | 15 |
| 494 | 20231011 | 111900 | 1452927500 | 17460 | 17440 | 17460 | 17440 | 37 |
| 495 | 20231011 | 111800 | 1452281830 | 17440 | 17470 | 17470 | 17440 | 34 |
| 496 | 20231011 | 111700 | 1451688330 | 17470 | 17450 | 17470 | 17450 | 55 |
| 497 | 20231011 | 111600 | 1450727540 | 17470 | 17480 | 17480 | 17470 | 25 |
| 498 | 20231011 | 111500 | 1450290620 | 17490 | 17490 | 17490 | 17480 | 121 |
| 499 | 20231011 | 111400 | 1448174350 | 17490 | 17490 | 17490 | 17490 | 114 |
| 500 | 20231011 | 111300 | 1446180490 | 17510 | 17510 | 17510 | 17490 | 18 |
| 501 | 20231011 | 111200 | 1445865400 | 17510 | 17500 | 17520 | 17490 | 876 |
| 502 | 20231011 | 111100 | 1430529140 | 17500 | 17490 | 17520 | 17490 | 519 |
| 503 | 20231011 | 111000 | 1421442310 | 17500 | 17480 | 17500 | 17480 | 11 |
| 504 | 20231011 | 110900 | 1421249930 | 17480 | 17470 | 17490 | 17440 | 655 |
| 505 | 20231011 | 110800 | 1409814220 | 17460 | 17430 | 17460 | 17430 | 26 |
| 506 | 20231011 | 110700 | 1409360380 | 17450 | 17480 | 17480 | 17450 | 255 |
| 507 | 20231011 | 110600 | 1404905980 | 17480 | 17510 | 17510 | 17480 | 92 |
| 508 | 20231011 | 110500 | 1403295820 | 17500 | 17500 | 17500 | 17500 | 178 |
| 509 | 20231011 | 110400 | 1400180820 | 17510 | 17420 | 17510 | 17420 | 4972 |
| 510 | 20231011 | 110300 | 1313279770 | 17410 | 17410 | 17410 | 17410 | 507 |
| 511 | 20231011 | 110200 | 1304452900 | 17410 | 17420 | 17420 | 17410 | 97 |
| 512 | 20231011 | 110100 | 1302763710 | 17430 | 17390 | 17430 | 17380 | 513 |
| 513 | 20231011 | 110000 | 1293833190 | 17390 | 17400 | 17400 | 17390 | 100 |
| 514 | 20231011 | 105900 | 1292093320 | 17400 | 17410 | 17410 | 17400 | 17 |
| 515 | 20231011 | 105800 | 1291797430 | 17410 | 17380 | 17410 | 17380 | 319 |
| 516 | 20231011 | 105700 | 1286249410 | 17380 | 17360 | 17380 | 17360 | 8 |
| 517 | 20231011 | 105600 | 1286110490 | 17380 | 17380 | 17380 | 17380 | 14 |
| 518 | 20231011 | 105500 | 1285867170 | 17360 | 17360 | 17360 | 17360 | 8 |
| 519 | 20231011 | 105400 | 1285728290 | 17380 | 17380 | 17380 | 17360 | 10 |
| 520 | 20231011 | 105300 | 1285554530 | 17360 | 17360 | 17360 | 17360 | 1 |
| 521 | 20231011 | 105200 | 1285537170 | 17360 | 17360 | 17360 | 17360 | 18 |
| 522 | 20231011 | 105100 | 1285224690 | 17380 | 17370 | 17380 | 17370 | 12 |
| 523 | 20231011 | 105000 | 1285016230 | 17350 | 17350 | 17350 | 17350 | 3 |
| 524 | 20231011 | 104900 | 1284964180 | 17350 | 17360 | 17360 | 17350 | 104 |
| 525 | 20231011 | 104800 | 1283158840 | 17360 | 17360 | 17360 | 17360 | 122 |
| 526 | 20231011 | 104700 | 1281040920 | 17360 | 17350 | 17360 | 17340 | 8 |
| 527 | 20231011 | 104600 | 1280902120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 528 | 20231011 | 104500 | 1280902120 | 17350 | 17350 | 17350 | 17350 | 99 |
| 529 | 20231011 | 104400 | 1279184470 | 17350 | 17360 | 17360 | 17350 | 26 |
| 530 | 20231011 | 104300 | 1278733310 | 17330 | 17350 | 17350 | 17330 | 127 |
| 531 | 20231011 | 104200 | 1276529900 | 17360 | 17340 | 17360 | 17330 | 19 |
| 532 | 20231011 | 104100 | 1276200370 | 17370 | 17360 | 17370 | 17340 | 42 |
| 533 | 20231011 | 104000 | 1275471330 | 17360 | 17340 | 17360 | 17340 | 6 |
| 534 | 20231011 | 103900 | 1275367250 | 17360 | 17350 | 17360 | 17350 | 33 |
| 535 | 20231011 | 103800 | 1274794460 | 17350 | 17350 | 17350 | 17350 | 8 |
| 536 | 20231011 | 103700 | 1274655660 | 17370 | 17370 | 17370 | 17370 | 12 |
| 537 | 20231011 | 103600 | 1274447220 | 17370 | 17370 | 17370 | 17370 | 18 |
| 538 | 20231011 | 103500 | 1274134560 | 17370 | 17370 | 17370 | 17370 | 40 |
| 539 | 20231011 | 103400 | 1273439760 | 17370 | 17370 | 17370 | 17360 | 18 |
| 540 | 20231011 | 103300 | 1273127150 | 17370 | 17370 | 17400 | 17370 | 51 |
| 541 | 20231011 | 103200 | 1272241250 | 17380 | 17380 | 17380 | 17380 | 144 |
| 542 | 20231011 | 103100 | 1269738530 | 17370 | 17320 | 17370 | 17320 | 2845 |
| 543 | 20231011 | 103000 | 1220405050 | 17340 | 17340 | 17340 | 17340 | 8 |
| 544 | 20231011 | 102900 | 1220266330 | 17340 | 17320 | 17340 | 17320 | 16 |
| 545 | 20231011 | 102800 | 1219988990 | 17320 | 17320 | 17320 | 17320 | 0 |
| 546 | 20231011 | 102700 | 1219988990 | 17320 | 17320 | 17320 | 17320 | 5 |
| 547 | 20231011 | 102600 | 1219902390 | 17320 | 17320 | 17320 | 17320 | 41 |
| 548 | 20231011 | 102500 | 1219192270 | 17330 | 17320 | 17330 | 17320 | 69 |
| 549 | 20231011 | 102400 | 1217997170 | 17290 | 17350 | 17350 | 17290 | 1935 |
| 550 | 20231011 | 102300 | 1184494130 | 17370 | 17370 | 17370 | 17370 | 3 |
| 551 | 20231011 | 102200 | 1184442020 | 17360 | 17360 | 17360 | 17360 | 105 |
| 552 | 20231011 | 102100 | 1182619220 | 17340 | 17360 | 17360 | 17340 | 219 |
| 553 | 20231011 | 102000 | 1178819280 | 17360 | 17360 | 17360 | 17350 | 28 |
| 554 | 20231011 | 101900 | 1178333220 | 17350 | 17390 | 17390 | 17350 | 101 |
| 555 | 20231011 | 101800 | 1176578970 | 17370 | 17370 | 17370 | 17370 | 1 |
| 556 | 20231011 | 101700 | 1176561600 | 17370 | 17370 | 17370 | 17370 | 7 |
| 557 | 20231011 | 101600 | 1176440010 | 17380 | 17410 | 17410 | 17380 | 302 |
| 558 | 20231011 | 101500 | 1171188950 | 17400 | 17420 | 17420 | 17400 | 79 |
| 559 | 20231011 | 101400 | 1169813890 | 17410 | 17410 | 17410 | 17410 | 40 |
| 560 | 20231011 | 101300 | 1169117490 | 17410 | 17410 | 17410 | 17410 | 46 |
| 561 | 20231011 | 101200 | 1168316630 | 17420 | 17410 | 17420 | 17410 | 14 |
| 562 | 20231011 | 101100 | 1168072870 | 17410 | 17430 | 17430 | 17410 | 350 |
| 563 | 20231011 | 101000 | 1161978140 | 17430 | 17430 | 17430 | 17410 | 129 |
| 564 | 20231011 | 100900 | 1159730410 | 17430 | 17420 | 17430 | 17420 | 42 |
| 565 | 20231011 | 100800 | 1158998660 | 17440 | 17420 | 17440 | 17420 | 450 |
| 566 | 20231011 | 100700 | 1151151060 | 17420 | 17430 | 17450 | 17420 | 27 |
| 567 | 20231011 | 100600 | 1150680220 | 17430 | 17420 | 17460 | 17420 | 1065 |
| 568 | 20231011 | 100500 | 1132096770 | 17420 | 17410 | 17420 | 17410 | 110 |
| 569 | 20231011 | 100400 | 1130180600 | 17420 | 17400 | 17420 | 17400 | 2151 |
| 570 | 20231011 | 100300 | 1092711560 | 17400 | 17400 | 17400 | 17380 | 183 |
| 571 | 20231011 | 100200 | 1089528660 | 17400 | 17400 | 17400 | 17400 | 248 |
| 572 | 20231011 | 100100 | 1085213460 | 17400 | 17400 | 17400 | 17380 | 70 |
| 573 | 20231011 | 100000 | 1083995540 | 17400 | 17420 | 17420 | 17400 | 324 |
| 574 | 20231011 | 095900 | 1078354270 | 17430 | 17350 | 17450 | 17350 | 3606 |
| 575 | 20231011 | 095800 | 1015551340 | 17340 | 17310 | 17340 | 17310 | 292 |
| 576 | 20231011 | 095700 | 1010491000 | 17310 | 17300 | 17310 | 17300 | 65 |
| 577 | 20231011 | 095600 | 1009366060 | 17280 | 17280 | 17300 | 17280 | 48 |
| 578 | 20231011 | 095500 | 1008536440 | 17300 | 17280 | 17300 | 17280 | 39 |
| 579 | 20231011 | 095400 | 1007862160 | 17280 | 17280 | 17280 | 17280 | 36 |
| 580 | 20231011 | 095300 | 1007240080 | 17280 | 17280 | 17280 | 17280 | 11 |
| 581 | 20231011 | 095200 | 1007050000 | 17260 | 17260 | 17270 | 17260 | 143 |
| 582 | 20231011 | 095100 | 1004581490 | 17260 | 17260 | 17260 | 17260 | 10 |
| 583 | 20231011 | 095000 | 1004408890 | 17250 | 17290 | 17290 | 17240 | 1852 |
| 584 | 20231011 | 094900 | 972444970 | 17290 | 17320 | 17320 | 17290 | 845 |
| 585 | 20231011 | 094800 | 957822790 | 17320 | 17320 | 17320 | 17320 | 210 |
| 586 | 20231011 | 094700 | 954185590 | 17340 | 17360 | 17360 | 17330 | 674 |
| 587 | 20231011 | 094600 | 942488640 | 17360 | 17360 | 17360 | 17320 | 1523 |
| 588 | 20231011 | 094500 | 916069430 | 17360 | 17350 | 17360 | 17350 | 19 |
| 589 | 20231011 | 094400 | 915739700 | 17350 | 17340 | 17350 | 17340 | 61 |
| 590 | 20231011 | 094300 | 914681890 | 17340 | 17360 | 17360 | 17340 | 261 |
| 591 | 20231011 | 094200 | 910154200 | 17360 | 17400 | 17400 | 17350 | 1145 |
| 592 | 20231011 | 094100 | 890250190 | 17410 | 17450 | 17450 | 17410 | 1983 |
| 593 | 20231011 | 094000 | 855684130 | 17460 | 17470 | 17470 | 17440 | 338 |
| 594 | 20231011 | 093900 | 849783600 | 17470 | 17440 | 17470 | 17440 | 262 |
| 595 | 20231011 | 093800 | 845212020 | 17450 | 17420 | 17460 | 17420 | 2229 |
| 596 | 20231011 | 093700 | 806333030 | 17430 | 17430 | 17440 | 17430 | 471 |
| 597 | 20231011 | 093600 | 798121800 | 17430 | 17420 | 17430 | 17420 | 180 |
| 598 | 20231011 | 093500 | 794985530 | 17420 | 17400 | 17420 | 17380 | 617 |
| 599 | 20231011 | 093400 | 784251970 | 17410 | 17390 | 17410 | 17390 | 2203 |
| 600 | 20231011 | 093300 | 745927630 | 17380 | 17370 | 17380 | 17360 | 188 |
| 601 | 20231011 | 093200 | 742662170 | 17370 | 17400 | 17400 | 17360 | 669 |
| 602 | 20231011 | 093100 | 731035810 | 17390 | 17330 | 17400 | 17330 | 264 |
| 603 | 20231011 | 093000 | 726448520 | 17300 | 17300 | 17310 | 17290 | 2087 |
| 604 | 20231011 | 092900 | 690339510 | 17310 | 17340 | 17340 | 17310 | 593 |
| 605 | 20231011 | 092800 | 680070500 | 17330 | 17360 | 17370 | 17330 | 1360 |
| 606 | 20231011 | 092700 | 656464220 | 17360 | 17400 | 17400 | 17360 | 374 |
| 607 | 20231011 | 092600 | 649965450 | 17390 | 17350 | 17390 | 17340 | 417 |
| 608 | 20231011 | 092500 | 642724080 | 17350 | 17350 | 17390 | 17280 | 865 |
| 609 | 20231011 | 092400 | 627734820 | 17350 | 17320 | 17420 | 17320 | 521 |
| 610 | 20231011 | 092300 | 618682670 | 17420 | 17370 | 17430 | 17260 | 4499 |
| 611 | 20231011 | 092200 | 540669450 | 17370 | 17470 | 17470 | 17330 | 3993 |
| 612 | 20231011 | 092100 | 471258290 | 17470 | 17360 | 17490 | 17360 | 9783 |
| 613 | 20231011 | 092000 | 301002850 | 17360 | 17110 | 17360 | 17000 | 4891 |
| 614 | 20231011 | 091900 | 216974800 | 17100 | 17100 | 17130 | 17090 | 1236 |
| 615 | 20231011 | 091800 | 195832430 | 17100 | 17030 | 17130 | 17030 | 1177 |
| 616 | 20231011 | 091700 | 175713760 | 17030 | 17060 | 17060 | 17030 | 1244 |
| 617 | 20231011 | 091600 | 154524480 | 17070 | 17080 | 17080 | 17070 | 19 |
| 618 | 20231011 | 091500 | 154199980 | 17070 | 17060 | 17070 | 17060 | 617 |
| 619 | 20231011 | 091400 | 143673700 | 17070 | 17070 | 17070 | 17060 | 206 |
| 620 | 20231011 | 091300 | 140157290 | 17080 | 16960 | 17100 | 16960 | 3931 |
| 621 | 20231011 | 091200 | 73256620 | 16950 | 16950 | 16950 | 16950 | 14 |
| 622 | 20231011 | 091100 | 73019320 | 16940 | 16920 | 16940 | 16910 | 1172 |
| 623 | 20231011 | 091000 | 53187840 | 16930 | 16910 | 16950 | 16910 | 621 |
| 624 | 20231011 | 090900 | 42684430 | 16880 | 16860 | 16900 | 16860 | 1368 |
| 625 | 20231011 | 090800 | 19582690 | 16870 | 16870 | 16880 | 16870 | 51 |
| 626 | 20231011 | 090700 | 18721830 | 16880 | 16890 | 16910 | 16880 | 396 |
| 627 | 20231011 | 090600 | 12029210 | 16900 | 16850 | 16900 | 16850 | 135 |
| 628 | 20231011 | 090500 | 9753420 | 16860 | 16860 | 16860 | 16850 | 294 |
| 629 | 20231011 | 090400 | 4796730 | 16860 | 16840 | 16900 | 16840 | 205 |
| 630 | 20231011 | 090300 | 1339450 | 16830 | 16830 | 16830 | 16830 | 5 |
| 631 | 20231011 | 090200 | 1255300 | 16860 | 16810 | 16860 | 16810 | 3 |
| 632 | 20231011 | 090100 | 1204770 | 16800 | 16790 | 16800 | 16790 | 10 |
| 633 | 20231011 | 090000 | 1036850 | 16790 | 16720 | 16790 | 16720 | 62 |