38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 205300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 3904 |
| 3 | 20231016 | 205200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 4 | 20231016 | 205100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 5 | 20231016 | 205000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 6 | 20231016 | 204900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 7 | 20231016 | 204800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 8 | 20231016 | 204700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 9 | 20231016 | 204600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 10 | 20231016 | 204500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 11 | 20231016 | 204400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 12 | 20231016 | 204300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 13 | 20231016 | 204200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 14 | 20231016 | 204100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 15 | 20231016 | 204000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 16 | 20231016 | 203900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 17 | 20231016 | 203800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 18 | 20231016 | 203700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 19 | 20231016 | 203600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 20 | 20231016 | 203500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 21 | 20231016 | 203400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 22 | 20231016 | 203300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 23 | 20231016 | 203200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 24 | 20231016 | 203100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 25 | 20231016 | 203000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 26 | 20231016 | 202900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 27 | 20231016 | 202800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 28 | 20231016 | 202700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 29 | 20231016 | 202600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 30 | 20231016 | 202500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 31 | 20231016 | 202400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 32 | 20231016 | 202300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 3904 |
| 33 | 20231016 | 202200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 34 | 20231016 | 202100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 35 | 20231016 | 202000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 36 | 20231016 | 201900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 37 | 20231016 | 201800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 38 | 20231016 | 201700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 39 | 20231016 | 201600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 40 | 20231016 | 201500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 41 | 20231016 | 201400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 42 | 20231016 | 201300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 43 | 20231016 | 201200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 44 | 20231016 | 201100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 45 | 20231016 | 201000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 46 | 20231016 | 200900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 47 | 20231016 | 200800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 48 | 20231016 | 200700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 49 | 20231016 | 200600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 50 | 20231016 | 200500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 51 | 20231016 | 200400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 52 | 20231016 | 200300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 53 | 20231016 | 200200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 54 | 20231016 | 200100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 55 | 20231016 | 200000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 56 | 20231016 | 195900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 57 | 20231016 | 195800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 58 | 20231016 | 195700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 59 | 20231016 | 195600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 60 | 20231016 | 195500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 61 | 20231016 | 195400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 62 | 20231016 | 195300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 3904 |
| 63 | 20231016 | 195200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 64 | 20231016 | 195100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 65 | 20231016 | 195000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 66 | 20231016 | 194900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 67 | 20231016 | 194800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 68 | 20231016 | 194700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 69 | 20231016 | 194600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 70 | 20231016 | 194500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 71 | 20231016 | 194400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 72 | 20231016 | 194300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 73 | 20231016 | 194200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 74 | 20231016 | 194100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 75 | 20231016 | 194000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 76 | 20231016 | 193900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 77 | 20231016 | 193800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 78 | 20231016 | 193700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 79 | 20231016 | 193600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 80 | 20231016 | 193500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 81 | 20231016 | 193400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 82 | 20231016 | 193300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 83 | 20231016 | 193200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 84 | 20231016 | 193100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 85 | 20231016 | 193000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 86 | 20231016 | 192900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 87 | 20231016 | 192800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 88 | 20231016 | 192700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 89 | 20231016 | 192600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 90 | 20231016 | 192500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 91 | 20231016 | 192400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 92 | 20231016 | 192300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 3904 |
| 93 | 20231016 | 192200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 94 | 20231016 | 192100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 95 | 20231016 | 192000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 96 | 20231016 | 191900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 97 | 20231016 | 191800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 98 | 20231016 | 191700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 99 | 20231016 | 191600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 100 | 20231016 | 191500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 101 | 20231016 | 191400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 102 | 20231016 | 191300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 103 | 20231016 | 191200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 104 | 20231016 | 191100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 105 | 20231016 | 191000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 106 | 20231016 | 190900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 107 | 20231016 | 190800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 108 | 20231016 | 190700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 109 | 20231016 | 190600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 110 | 20231016 | 190500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 111 | 20231016 | 190400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 112 | 20231016 | 190300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 113 | 20231016 | 190200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 114 | 20231016 | 190100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 115 | 20231016 | 190000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 116 | 20231016 | 185900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 117 | 20231016 | 185800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 118 | 20231016 | 185700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 119 | 20231016 | 185600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 120 | 20231016 | 185500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 121 | 20231016 | 185400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 122 | 20231016 | 185300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 3904 |
| 123 | 20231016 | 185200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 124 | 20231016 | 185100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 125 | 20231016 | 185000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 126 | 20231016 | 184900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 127 | 20231016 | 184800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 128 | 20231016 | 184700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 129 | 20231016 | 184600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 130 | 20231016 | 184500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 131 | 20231016 | 184400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 132 | 20231016 | 184300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 133 | 20231016 | 184200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 134 | 20231016 | 184100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 135 | 20231016 | 184000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 136 | 20231016 | 183900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 137 | 20231016 | 183800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 138 | 20231016 | 183700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 139 | 20231016 | 183600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 140 | 20231016 | 183500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 141 | 20231016 | 183400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 142 | 20231016 | 183300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 143 | 20231016 | 183200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 144 | 20231016 | 183100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 145 | 20231016 | 183000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 146 | 20231016 | 182900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 147 | 20231016 | 182800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 148 | 20231016 | 182700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 149 | 20231016 | 182600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 150 | 20231016 | 182500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 151 | 20231016 | 182400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 152 | 20231016 | 182300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 3904 |
| 153 | 20231016 | 182200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 154 | 20231016 | 182100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 155 | 20231016 | 182000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 156 | 20231016 | 181900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 157 | 20231016 | 181800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 158 | 20231016 | 181700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 159 | 20231016 | 181600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 160 | 20231016 | 181500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 161 | 20231016 | 181400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 162 | 20231016 | 181300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 163 | 20231016 | 181200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 164 | 20231016 | 181100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 165 | 20231016 | 181000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 166 | 20231016 | 180900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 167 | 20231016 | 180800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 168 | 20231016 | 180700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 169 | 20231016 | 180600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 170 | 20231016 | 180500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 171 | 20231016 | 180400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 172 | 20231016 | 180300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 173 | 20231016 | 180200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 174 | 20231016 | 180100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 175 | 20231016 | 180000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 176 | 20231016 | 175900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 177 | 20231016 | 175800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 178 | 20231016 | 175700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 179 | 20231016 | 175600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 180 | 20231016 | 175500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 181 | 20231016 | 175400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 182 | 20231016 | 175300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 3904 |
| 183 | 20231016 | 175200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 184 | 20231016 | 175100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 185 | 20231016 | 175000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 186 | 20231016 | 174900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 187 | 20231016 | 174800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 188 | 20231016 | 174700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 189 | 20231016 | 174600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 190 | 20231016 | 174500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 191 | 20231016 | 174400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 192 | 20231016 | 174300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 193 | 20231016 | 174200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 194 | 20231016 | 174100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 195 | 20231016 | 174000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 196 | 20231016 | 173900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 197 | 20231016 | 173800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 198 | 20231016 | 173700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 199 | 20231016 | 173600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 200 | 20231016 | 173500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 201 | 20231016 | 173400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 202 | 20231016 | 173300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 203 | 20231016 | 173200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 204 | 20231016 | 173100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 205 | 20231016 | 173000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 206 | 20231016 | 172900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 207 | 20231016 | 172800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 208 | 20231016 | 172700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 209 | 20231016 | 172600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 210 | 20231016 | 172500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 211 | 20231016 | 172400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 212 | 20231016 | 172300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 3904 |
| 213 | 20231016 | 172200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 214 | 20231016 | 172100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 215 | 20231016 | 172000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 216 | 20231016 | 171900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 217 | 20231016 | 171800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 218 | 20231016 | 171700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 219 | 20231016 | 171600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 220 | 20231016 | 171500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 221 | 20231016 | 171400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 222 | 20231016 | 171300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 223 | 20231016 | 171200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 224 | 20231016 | 171100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 225 | 20231016 | 171000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 226 | 20231016 | 170900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 227 | 20231016 | 170800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 228 | 20231016 | 170700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 229 | 20231016 | 170600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 230 | 20231016 | 170500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 231 | 20231016 | 170400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 232 | 20231016 | 170300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 233 | 20231016 | 170200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 234 | 20231016 | 170100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 235 | 20231016 | 170000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 236 | 20231016 | 165900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 237 | 20231016 | 165800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 238 | 20231016 | 165700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 239 | 20231016 | 165600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 240 | 20231016 | 165500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 241 | 20231016 | 165400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 242 | 20231016 | 165300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 3904 |
| 243 | 20231016 | 165200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 244 | 20231016 | 165100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 245 | 20231016 | 165000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 246 | 20231016 | 164900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 247 | 20231016 | 164800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 248 | 20231016 | 164700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 249 | 20231016 | 164600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 250 | 20231016 | 164500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 251 | 20231016 | 164400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 252 | 20231016 | 164300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 253 | 20231016 | 164200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 254 | 20231016 | 164100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 255 | 20231016 | 164000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 256 | 20231016 | 163900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 257 | 20231016 | 163800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 258 | 20231016 | 163700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 259 | 20231016 | 163600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 260 | 20231016 | 163500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 261 | 20231016 | 163400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 262 | 20231016 | 163300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 263 | 20231016 | 163200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 264 | 20231016 | 163100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 265 | 20231016 | 163000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 266 | 20231016 | 162900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 267 | 20231016 | 162800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 268 | 20231016 | 162700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 269 | 20231016 | 162600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 270 | 20231016 | 162500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 271 | 20231016 | 162400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 272 | 20231016 | 162300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 3904 |
| 273 | 20231016 | 162200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 274 | 20231016 | 162100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 275 | 20231016 | 162000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 276 | 20231016 | 161900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 277 | 20231016 | 161800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 278 | 20231016 | 161700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 279 | 20231016 | 161600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 280 | 20231016 | 161500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 281 | 20231016 | 161400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 282 | 20231016 | 161300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 283 | 20231016 | 161200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 284 | 20231016 | 161100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 285 | 20231016 | 161000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 286 | 20231016 | 160900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 287 | 20231016 | 160800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 288 | 20231016 | 160700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 289 | 20231016 | 160600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 290 | 20231016 | 160500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 291 | 20231016 | 160400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 292 | 20231016 | 160300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 293 | 20231016 | 160200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 294 | 20231016 | 160100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 295 | 20231016 | 160000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 296 | 20231016 | 155900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 297 | 20231016 | 155800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 298 | 20231016 | 155700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 299 | 20231016 | 155600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 300 | 20231016 | 155500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 301 | 20231016 | 155400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 302 | 20231016 | 155300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 3904 |
| 303 | 20231016 | 155200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 304 | 20231016 | 155100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 305 | 20231016 | 155000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 306 | 20231016 | 154900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 307 | 20231016 | 154800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 308 | 20231016 | 154700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 309 | 20231016 | 154600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 310 | 20231016 | 154500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 311 | 20231016 | 154400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 312 | 20231016 | 154300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 313 | 20231016 | 154200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 314 | 20231016 | 154100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 315 | 20231016 | 154000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 316 | 20231016 | 153900 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 317 | 20231016 | 153800 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 318 | 20231016 | 153700 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 319 | 20231016 | 153600 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 320 | 20231016 | 153500 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 321 | 20231016 | 153400 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 322 | 20231016 | 153300 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 323 | 20231016 | 153200 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 324 | 20231016 | 153100 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 0 |
| 325 | 20231016 | 153000 | 11987082890 | 19850 | 19850 | 19850 | 19850 | 3904 |
| 326 | 20231016 | 152900 | 11909588490 | 19820 | 19820 | 19820 | 19820 | 0 |
| 327 | 20231016 | 152800 | 11909588490 | 19820 | 19820 | 19820 | 19820 | 0 |
| 328 | 20231016 | 152700 | 11909588490 | 19820 | 19820 | 19820 | 19820 | 0 |
| 329 | 20231016 | 152600 | 11909588490 | 19820 | 19820 | 19820 | 19820 | 0 |
| 330 | 20231016 | 152500 | 11909588490 | 19820 | 19820 | 19820 | 19820 | 0 |
| 331 | 20231016 | 152400 | 11909588490 | 19820 | 19820 | 19820 | 19820 | 0 |
| 332 | 20231016 | 152300 | 11909588490 | 19820 | 19820 | 19820 | 19820 | 0 |
| 333 | 20231016 | 152200 | 11909588490 | 19820 | 19820 | 19820 | 19820 | 0 |
| 334 | 20231016 | 152100 | 11909588490 | 19820 | 19820 | 19820 | 19820 | 0 |
| 335 | 20231016 | 152000 | 11909588490 | 19820 | 19820 | 19820 | 19820 | 0 |
| 336 | 20231016 | 151900 | 11909588490 | 19820 | 19690 | 19830 | 19690 | 949 |
| 337 | 20231016 | 151800 | 11890831660 | 19770 | 19800 | 19840 | 19580 | 1200 |
| 338 | 20231016 | 151700 | 11867181810 | 19790 | 19940 | 19940 | 19500 | 1143 |
| 339 | 20231016 | 151600 | 11844636600 | 19930 | 19940 | 19940 | 19860 | 602 |
| 340 | 20231016 | 151500 | 11832636550 | 19920 | 19910 | 19920 | 19850 | 947 |
| 341 | 20231016 | 151400 | 11813786700 | 19900 | 19800 | 19910 | 19800 | 403 |
| 342 | 20231016 | 151300 | 11805792280 | 19830 | 19890 | 19910 | 19830 | 1264 |
| 343 | 20231016 | 151200 | 11780666760 | 19890 | 19650 | 19890 | 19570 | 1012 |
| 344 | 20231016 | 151100 | 11760680260 | 19650 | 19550 | 19650 | 19550 | 226 |
| 345 | 20231016 | 151000 | 11756248360 | 19600 | 19480 | 19600 | 19470 | 720 |
| 346 | 20231016 | 150900 | 11742201050 | 19450 | 19420 | 19500 | 19420 | 99 |
| 347 | 20231016 | 150800 | 11740276610 | 19420 | 19450 | 19530 | 19420 | 511 |
| 348 | 20231016 | 150700 | 11730348720 | 19430 | 19370 | 19530 | 19370 | 4896 |
| 349 | 20231016 | 150600 | 11635228550 | 19370 | 19720 | 19720 | 19280 | 4097 |
| 350 | 20231016 | 150500 | 11555197360 | 19730 | 19870 | 19880 | 19730 | 2055 |
| 351 | 20231016 | 150400 | 11514587910 | 19750 | 19750 | 19870 | 19710 | 2485 |
| 352 | 20231016 | 150300 | 11465492710 | 19750 | 19920 | 19920 | 19710 | 1433 |
| 353 | 20231016 | 150200 | 11437047080 | 19920 | 19990 | 20100 | 19900 | 6021 |
| 354 | 20231016 | 150100 | 11317113850 | 19990 | 20100 | 20150 | 19990 | 2002 |
| 355 | 20231016 | 150000 | 11277005440 | 20150 | 20200 | 20200 | 20000 | 1980 |
| 356 | 20231016 | 145900 | 11237214940 | 20100 | 20100 | 20200 | 20100 | 1450 |
| 357 | 20231016 | 145800 | 11208037490 | 20150 | 20500 | 20500 | 20150 | 3064 |
| 358 | 20231016 | 145700 | 11146015340 | 20500 | 20500 | 20550 | 20500 | 552 |
| 359 | 20231016 | 145600 | 11134690940 | 20500 | 20450 | 20500 | 20250 | 3363 |
| 360 | 20231016 | 145500 | 11066214490 | 20450 | 20550 | 20650 | 20450 | 2982 |
| 361 | 20231016 | 145400 | 11005010740 | 20600 | 20800 | 20900 | 20600 | 3411 |
| 362 | 20231016 | 145300 | 10934552240 | 20800 | 20900 | 20900 | 20800 | 910 |
| 363 | 20231016 | 145200 | 10915582390 | 20900 | 21000 | 21000 | 20900 | 827 |
| 364 | 20231016 | 145100 | 10898251690 | 20950 | 20950 | 21050 | 20900 | 644 |
| 365 | 20231016 | 145000 | 10884755890 | 20950 | 20900 | 20950 | 20900 | 480 |
| 366 | 20231016 | 144900 | 10874700440 | 20900 | 20850 | 20900 | 20850 | 306 |
| 367 | 20231016 | 144800 | 10868316590 | 20850 | 21000 | 21000 | 20850 | 298 |
| 368 | 20231016 | 144700 | 10862074590 | 20950 | 21150 | 21150 | 20850 | 3530 |
| 369 | 20231016 | 144600 | 10787980540 | 21150 | 21250 | 21250 | 21100 | 3288 |
| 370 | 20231016 | 144500 | 10718415490 | 21250 | 21200 | 21250 | 21100 | 1208 |
| 371 | 20231016 | 144400 | 10692849690 | 21250 | 21200 | 21250 | 21000 | 2537 |
| 372 | 20231016 | 144300 | 10639166990 | 21250 | 20850 | 21250 | 20850 | 3848 |
| 373 | 20231016 | 144200 | 10558067340 | 20850 | 20750 | 20850 | 20750 | 586 |
| 374 | 20231016 | 144100 | 10545897690 | 20750 | 20800 | 20800 | 20700 | 811 |
| 375 | 20231016 | 144000 | 10529082590 | 20750 | 20750 | 20800 | 20700 | 696 |
| 376 | 20231016 | 143900 | 10514644840 | 20650 | 20650 | 20800 | 20650 | 2520 |
| 377 | 20231016 | 143800 | 10462554590 | 20650 | 20800 | 20900 | 20650 | 2471 |
| 378 | 20231016 | 143700 | 10411321690 | 20800 | 21000 | 21000 | 20750 | 4057 |
| 379 | 20231016 | 143600 | 10326759490 | 20950 | 21000 | 21000 | 20900 | 758 |
| 380 | 20231016 | 143500 | 10310870140 | 21000 | 20950 | 21000 | 20900 | 538 |
| 381 | 20231016 | 143400 | 10299606340 | 20950 | 21000 | 21050 | 20950 | 1596 |
| 382 | 20231016 | 143300 | 10266127590 | 21050 | 21100 | 21100 | 21050 | 420 |
| 383 | 20231016 | 143200 | 10257285140 | 21100 | 21100 | 21150 | 21050 | 710 |
| 384 | 20231016 | 143100 | 10242307540 | 21100 | 21150 | 21150 | 21100 | 555 |
| 385 | 20231016 | 143000 | 10230586440 | 21200 | 21200 | 21200 | 21150 | 197 |
| 386 | 20231016 | 142900 | 10226417640 | 21200 | 21150 | 21200 | 21150 | 196 |
| 387 | 20231016 | 142800 | 10222271740 | 21200 | 21200 | 21200 | 21150 | 325 |
| 388 | 20231016 | 142700 | 10215392740 | 21150 | 21150 | 21150 | 21100 | 392 |
| 389 | 20231016 | 142600 | 10207107940 | 21100 | 21100 | 21150 | 21100 | 467 |
| 390 | 20231016 | 142500 | 10197250090 | 21100 | 21200 | 21200 | 21100 | 54 |
| 391 | 20231016 | 142400 | 10196109940 | 21150 | 21150 | 21150 | 21150 | 102 |
| 392 | 20231016 | 142300 | 10193952640 | 21250 | 21100 | 21250 | 21100 | 344 |
| 393 | 20231016 | 142200 | 10186659140 | 21150 | 21150 | 21200 | 21100 | 345 |
| 394 | 20231016 | 142100 | 10179362790 | 21100 | 21100 | 21100 | 21050 | 573 |
| 395 | 20231016 | 142000 | 10167276190 | 21100 | 21100 | 21100 | 21050 | 120 |
| 396 | 20231016 | 141900 | 10164749290 | 21050 | 21000 | 21100 | 21000 | 139 |
| 397 | 20231016 | 141800 | 10161824490 | 21000 | 21100 | 21100 | 21000 | 872 |
| 398 | 20231016 | 141700 | 10143470440 | 21100 | 21150 | 21150 | 21100 | 924 |
| 399 | 20231016 | 141600 | 10123960340 | 21150 | 21250 | 21250 | 21150 | 85 |
| 400 | 20231016 | 141500 | 10122161490 | 21150 | 21100 | 21150 | 21100 | 171 |
| 401 | 20231016 | 141400 | 10118548090 | 21100 | 21100 | 21100 | 21100 | 44 |
| 402 | 20231016 | 141300 | 10117619690 | 21100 | 21150 | 21200 | 21100 | 222 |
| 403 | 20231016 | 141200 | 10112918090 | 21100 | 21100 | 21150 | 21100 | 280 |
| 404 | 20231016 | 141100 | 10106997840 | 21150 | 21150 | 21150 | 21100 | 230 |
| 405 | 20231016 | 141000 | 10102143640 | 21100 | 21100 | 21150 | 21100 | 490 |
| 406 | 20231016 | 140900 | 10091796290 | 21150 | 21200 | 21200 | 21150 | 300 |
| 407 | 20231016 | 140800 | 10085451040 | 21150 | 21300 | 21300 | 21150 | 299 |
| 408 | 20231016 | 140700 | 10079112490 | 21200 | 21300 | 21300 | 21200 | 818 |
| 409 | 20231016 | 140600 | 10061694190 | 21300 | 21200 | 21300 | 21200 | 422 |
| 410 | 20231016 | 140500 | 10052727890 | 21250 | 21200 | 21250 | 21200 | 289 |
| 411 | 20231016 | 140400 | 10046600290 | 21200 | 21100 | 21200 | 21050 | 652 |
| 412 | 20231016 | 140300 | 10032826190 | 21100 | 21100 | 21150 | 21050 | 340 |
| 413 | 20231016 | 140200 | 10025660190 | 21050 | 21050 | 21100 | 21050 | 76 |
| 414 | 20231016 | 140100 | 10024059040 | 21050 | 21050 | 21100 | 21050 | 160 |
| 415 | 20231016 | 140000 | 10020690790 | 21050 | 21050 | 21050 | 21000 | 739 |
| 416 | 20231016 | 135900 | 10005155740 | 21000 | 21100 | 21150 | 21000 | 344 |
| 417 | 20231016 | 135800 | 9997913640 | 21100 | 21050 | 21150 | 21000 | 977 |
| 418 | 20231016 | 135700 | 9977377340 | 21050 | 21050 | 21100 | 21050 | 312 |
| 419 | 20231016 | 135600 | 9970808890 | 21100 | 21050 | 21100 | 21050 | 230 |
| 420 | 20231016 | 135500 | 9965959640 | 21100 | 21050 | 21100 | 21050 | 967 |
| 421 | 20231016 | 135400 | 9945602390 | 21100 | 21100 | 21100 | 21100 | 431 |
| 422 | 20231016 | 135300 | 9936508290 | 21100 | 21100 | 21150 | 21050 | 392 |
| 423 | 20231016 | 135200 | 9928235090 | 21100 | 21050 | 21100 | 21000 | 612 |
| 424 | 20231016 | 135100 | 9915365640 | 21000 | 21000 | 21050 | 21000 | 523 |
| 425 | 20231016 | 135000 | 9904381290 | 21000 | 21000 | 21050 | 21000 | 495 |
| 426 | 20231016 | 134900 | 9893986240 | 21000 | 21050 | 21050 | 21000 | 710 |
| 427 | 20231016 | 134800 | 9879064590 | 21050 | 21100 | 21100 | 21050 | 172 |
| 428 | 20231016 | 134700 | 9875438440 | 21050 | 21050 | 21100 | 21050 | 238 |
| 429 | 20231016 | 134600 | 9870422240 | 21050 | 21100 | 21100 | 21050 | 837 |
| 430 | 20231016 | 134500 | 9852786890 | 21100 | 21100 | 21150 | 21100 | 700 |
| 431 | 20231016 | 134400 | 9838013340 | 21100 | 21200 | 21200 | 21100 | 74 |
| 432 | 20231016 | 134300 | 9836448340 | 21150 | 21150 | 21150 | 21100 | 362 |
| 433 | 20231016 | 134200 | 9828795640 | 21150 | 21150 | 21150 | 21100 | 379 |
| 434 | 20231016 | 134100 | 9820784590 | 21200 | 21200 | 21200 | 21200 | 322 |
| 435 | 20231016 | 134000 | 9813958190 | 21200 | 21250 | 21250 | 21150 | 1519 |
| 436 | 20231016 | 133900 | 9781796290 | 21250 | 21200 | 21300 | 21200 | 73 |
| 437 | 20231016 | 133800 | 9780246140 | 21300 | 21350 | 21350 | 21200 | 1488 |
| 438 | 20231016 | 133700 | 9748613840 | 21350 | 21300 | 21350 | 21250 | 297 |
| 439 | 20231016 | 133600 | 9742280290 | 21350 | 21200 | 21550 | 21200 | 2260 |
| 440 | 20231016 | 133500 | 9693855740 | 21200 | 21150 | 21250 | 21150 | 1520 |
| 441 | 20231016 | 133400 | 9661644140 | 21150 | 21150 | 21200 | 21150 | 581 |
| 442 | 20231016 | 133300 | 9649349240 | 21150 | 21200 | 21200 | 21150 | 1018 |
| 443 | 20231016 | 133200 | 9627794290 | 21200 | 21250 | 21300 | 21200 | 605 |
| 444 | 20231016 | 133100 | 9614947940 | 21250 | 21400 | 21400 | 21250 | 1598 |
| 445 | 20231016 | 133000 | 9580864140 | 21400 | 21400 | 21450 | 21350 | 1733 |
| 446 | 20231016 | 132900 | 9543745590 | 21450 | 21450 | 21500 | 21400 | 1114 |
| 447 | 20231016 | 132800 | 9519901590 | 21450 | 21500 | 21500 | 21400 | 1964 |
| 448 | 20231016 | 132700 | 9477740740 | 21500 | 21500 | 21550 | 21500 | 1167 |
| 449 | 20231016 | 132600 | 9452646640 | 21550 | 21550 | 21650 | 21500 | 1185 |
| 450 | 20231016 | 132500 | 9427096140 | 21600 | 21750 | 21750 | 21550 | 2576 |
| 451 | 20231016 | 132400 | 9371285190 | 21750 | 21650 | 21750 | 21650 | 1154 |
| 452 | 20231016 | 132300 | 9346203690 | 21650 | 21600 | 21750 | 21550 | 1814 |
| 453 | 20231016 | 132200 | 9306925990 | 21600 | 21700 | 21700 | 21500 | 1695 |
| 454 | 20231016 | 132100 | 9270311340 | 21650 | 21550 | 21700 | 21500 | 1503 |
| 455 | 20231016 | 132000 | 9237814990 | 21500 | 21600 | 21800 | 21500 | 2869 |
| 456 | 20231016 | 131900 | 9175664190 | 21650 | 21350 | 21650 | 21300 | 3376 |
| 457 | 20231016 | 131800 | 9103164940 | 21350 | 21400 | 21500 | 21350 | 843 |
| 458 | 20231016 | 131700 | 9085129590 | 21550 | 21450 | 21550 | 21050 | 12427 |
| 459 | 20231016 | 131600 | 8820299140 | 21450 | 22100 | 22200 | 21350 | 21028 |
| 460 | 20231016 | 131500 | 8363166790 | 22150 | 21350 | 22250 | 21350 | 27786 |
| 461 | 20231016 | 131400 | 7755786690 | 21350 | 21050 | 21500 | 21000 | 3685 |
| 462 | 20231016 | 131300 | 7677274940 | 21000 | 21000 | 21100 | 21000 | 3363 |
| 463 | 20231016 | 131200 | 7606367940 | 21000 | 20950 | 21050 | 20950 | 594 |
| 464 | 20231016 | 131100 | 7593894740 | 20950 | 21000 | 21000 | 20850 | 3938 |
| 465 | 20231016 | 131000 | 7511453690 | 21000 | 21100 | 21150 | 21000 | 2594 |
| 466 | 20231016 | 130900 | 7456807640 | 21100 | 21100 | 21150 | 21050 | 602 |
| 467 | 20231016 | 130800 | 7444114540 | 21100 | 21150 | 21150 | 21050 | 831 |
| 468 | 20231016 | 130700 | 7426591990 | 21200 | 21200 | 21250 | 21200 | 158 |
| 469 | 20231016 | 130600 | 7423242240 | 21200 | 21300 | 21300 | 21100 | 1033 |
| 470 | 20231016 | 130500 | 7401360440 | 21250 | 21150 | 21250 | 21100 | 1133 |
| 471 | 20231016 | 130400 | 7377383740 | 21150 | 21350 | 21350 | 21150 | 1309 |
| 472 | 20231016 | 130300 | 7349671590 | 21400 | 21400 | 21450 | 21250 | 808 |
| 473 | 20231016 | 130200 | 7332422940 | 21450 | 21350 | 21450 | 21350 | 324 |
| 474 | 20231016 | 130100 | 7325497840 | 21350 | 21300 | 21350 | 21250 | 291 |
| 475 | 20231016 | 130000 | 7319288540 | 21300 | 21300 | 21300 | 21150 | 2028 |
| 476 | 20231016 | 125900 | 7276325990 | 21350 | 21200 | 21350 | 21200 | 463 |
| 477 | 20231016 | 125800 | 7266480690 | 21200 | 21200 | 21250 | 21150 | 1277 |
| 478 | 20231016 | 125700 | 7239398390 | 21250 | 21350 | 21350 | 21200 | 3824 |
| 479 | 20231016 | 125600 | 7157986140 | 21400 | 21500 | 21500 | 21350 | 2595 |
| 480 | 20231016 | 125500 | 7102423090 | 21450 | 21550 | 21550 | 21450 | 666 |
| 481 | 20231016 | 125400 | 7088109340 | 21550 | 21500 | 21550 | 21500 | 311 |
| 482 | 20231016 | 125300 | 7081412340 | 21550 | 21450 | 21600 | 21400 | 1732 |
| 483 | 20231016 | 125200 | 7044207290 | 21450 | 21600 | 21600 | 21450 | 1279 |
| 484 | 20231016 | 125100 | 7016644340 | 21600 | 21550 | 21600 | 21550 | 1920 |
| 485 | 20231016 | 125000 | 6975226640 | 21550 | 21550 | 21600 | 21500 | 177 |
| 486 | 20231016 | 124900 | 6971412890 | 21500 | 21600 | 21600 | 21500 | 788 |
| 487 | 20231016 | 124800 | 6954436490 | 21600 | 21600 | 21650 | 21600 | 518 |
| 488 | 20231016 | 124700 | 6943246490 | 21600 | 21550 | 21650 | 21550 | 514 |
| 489 | 20231016 | 124600 | 6932151890 | 21600 | 21550 | 21650 | 21550 | 951 |
| 490 | 20231016 | 124500 | 6911611440 | 21600 | 21550 | 21600 | 21500 | 552 |
| 491 | 20231016 | 124400 | 6899703390 | 21500 | 21500 | 21500 | 21450 | 707 |
| 492 | 20231016 | 124300 | 6884509940 | 21500 | 21550 | 21600 | 21500 | 379 |
| 493 | 20231016 | 124200 | 6876353190 | 21600 | 21550 | 21600 | 21550 | 212 |
| 494 | 20231016 | 124100 | 6871781190 | 21550 | 21650 | 21650 | 21550 | 563 |
| 495 | 20231016 | 124000 | 6859603290 | 21650 | 21500 | 21650 | 21500 | 378 |
| 496 | 20231016 | 123900 | 6851455590 | 21600 | 21550 | 21600 | 21500 | 535 |
| 497 | 20231016 | 123800 | 6839940290 | 21550 | 21550 | 21600 | 21500 | 1190 |
| 498 | 20231016 | 123700 | 6814307940 | 21500 | 21500 | 21600 | 21450 | 1020 |
| 499 | 20231016 | 123600 | 6792368990 | 21500 | 21550 | 21600 | 21500 | 442 |
| 500 | 20231016 | 123500 | 6782837240 | 21550 | 21450 | 21550 | 21400 | 2228 |
| 501 | 20231016 | 123400 | 6735045690 | 21450 | 21650 | 21700 | 21450 | 3912 |
| 502 | 20231016 | 123300 | 6650721590 | 21700 | 21800 | 21800 | 21600 | 2714 |
| 503 | 20231016 | 123200 | 6591854740 | 21750 | 21800 | 21850 | 21750 | 2060 |
| 504 | 20231016 | 123100 | 6546954140 | 21800 | 21750 | 21800 | 21700 | 1744 |
| 505 | 20231016 | 123000 | 6509009290 | 21700 | 21750 | 21750 | 21600 | 2030 |
| 506 | 20231016 | 122900 | 6464921840 | 21700 | 21700 | 21700 | 21600 | 855 |
| 507 | 20231016 | 122800 | 6446392190 | 21700 | 21750 | 21800 | 21700 | 2023 |
| 508 | 20231016 | 122700 | 6402378040 | 21750 | 21750 | 21750 | 21600 | 1108 |
| 509 | 20231016 | 122600 | 6378352540 | 21700 | 21600 | 21700 | 21500 | 2133 |
| 510 | 20231016 | 122500 | 6332302440 | 21550 | 21600 | 21600 | 21550 | 884 |
| 511 | 20231016 | 122400 | 6313246340 | 21550 | 21550 | 21600 | 21550 | 413 |
| 512 | 20231016 | 122300 | 6304341490 | 21550 | 21600 | 21600 | 21500 | 856 |
| 513 | 20231016 | 122200 | 6285907740 | 21600 | 21550 | 21600 | 21450 | 1514 |
| 514 | 20231016 | 122100 | 6253314390 | 21550 | 21650 | 21650 | 21550 | 2576 |
| 515 | 20231016 | 122000 | 6197663390 | 21650 | 21800 | 21850 | 21650 | 3146 |
| 516 | 20231016 | 121900 | 6129109240 | 21750 | 21700 | 21800 | 21550 | 4682 |
| 517 | 20231016 | 121800 | 6027665990 | 21700 | 21500 | 22000 | 21450 | 17181 |
| 518 | 20231016 | 121700 | 5651774390 | 21500 | 21650 | 21700 | 21500 | 1762 |
| 519 | 20231016 | 121600 | 5613596840 | 21650 | 21550 | 21650 | 21450 | 1873 |
| 520 | 20231016 | 121500 | 5573233390 | 21550 | 21700 | 21900 | 21550 | 6664 |
| 521 | 20231016 | 121400 | 5428588540 | 21700 | 21450 | 21850 | 21350 | 11530 |
| 522 | 20231016 | 121300 | 5179347040 | 21400 | 21350 | 21450 | 21250 | 3706 |
| 523 | 20231016 | 121200 | 5099984390 | 21300 | 21150 | 21400 | 21150 | 2769 |
| 524 | 20231016 | 121100 | 5041041490 | 21150 | 21100 | 21150 | 21100 | 777 |
| 525 | 20231016 | 121000 | 5024614040 | 21100 | 21100 | 21100 | 20950 | 1004 |
| 526 | 20231016 | 120900 | 5003464240 | 21050 | 20900 | 21050 | 20850 | 1238 |
| 527 | 20231016 | 120800 | 4977540490 | 20850 | 21050 | 21050 | 20850 | 3693 |
| 528 | 20231016 | 120700 | 4900089890 | 21000 | 21050 | 21100 | 21000 | 2186 |
| 529 | 20231016 | 120600 | 4854151390 | 21050 | 21050 | 21100 | 21050 | 835 |
| 530 | 20231016 | 120500 | 4836567040 | 21100 | 21250 | 21250 | 21100 | 982 |
| 531 | 20231016 | 120400 | 4815812940 | 21250 | 21250 | 21250 | 21100 | 766 |
| 532 | 20231016 | 120300 | 4799598690 | 21250 | 21150 | 21250 | 21150 | 708 |
| 533 | 20231016 | 120200 | 4784596840 | 21200 | 21300 | 21400 | 21100 | 1452 |
| 534 | 20231016 | 120100 | 4753615090 | 21300 | 21100 | 21300 | 21000 | 1942 |
| 535 | 20231016 | 120000 | 4712518240 | 21050 | 21000 | 21200 | 21000 | 1174 |
| 536 | 20231016 | 115900 | 4687753090 | 21050 | 21050 | 21100 | 21000 | 1913 |
| 537 | 20231016 | 115800 | 4647570440 | 21000 | 21200 | 21200 | 21000 | 1241 |
| 538 | 20231016 | 115700 | 4621357740 | 21200 | 21300 | 21300 | 21050 | 1840 |
| 539 | 20231016 | 115600 | 4582460640 | 21300 | 21250 | 21300 | 21150 | 1506 |
| 540 | 20231016 | 115500 | 4550462240 | 21150 | 21250 | 21250 | 21000 | 3152 |
| 541 | 20231016 | 115400 | 4483920390 | 21250 | 21250 | 21300 | 21150 | 2735 |
| 542 | 20231016 | 115300 | 4425874090 | 21250 | 21250 | 21350 | 21200 | 4193 |
| 543 | 20231016 | 115200 | 4336625140 | 21350 | 21100 | 21350 | 20600 | 13417 |
| 544 | 20231016 | 115100 | 4055949940 | 21100 | 21300 | 21500 | 21000 | 7292 |
| 545 | 20231016 | 115000 | 3900745290 | 21350 | 21700 | 21950 | 21300 | 21308 |
| 546 | 20231016 | 114900 | 3439342240 | 21700 | 21100 | 21750 | 20850 | 28612 |
| 547 | 20231016 | 114800 | 2829977890 | 21100 | 20800 | 21100 | 20700 | 13317 |
| 548 | 20231016 | 114700 | 2551566490 | 20750 | 20550 | 20750 | 20550 | 4536 |
| 549 | 20231016 | 114600 | 2457909590 | 20600 | 20400 | 20600 | 20300 | 7090 |
| 550 | 20231016 | 114500 | 2312605340 | 20350 | 20450 | 20500 | 20350 | 4610 |
| 551 | 20231016 | 114400 | 2218563690 | 20450 | 20150 | 20500 | 20150 | 2950 |
| 552 | 20231016 | 114300 | 2158651840 | 20150 | 20050 | 20150 | 20050 | 1466 |
| 553 | 20231016 | 114200 | 2129177940 | 20050 | 20050 | 20050 | 20050 | 200 |
| 554 | 20231016 | 114100 | 2125167940 | 20050 | 20000 | 20050 | 19970 | 369 |
| 555 | 20231016 | 114000 | 2117781730 | 20050 | 19940 | 20050 | 19940 | 1827 |
| 556 | 20231016 | 113900 | 2081251260 | 19950 | 19940 | 19950 | 19940 | 19 |
| 557 | 20231016 | 113800 | 2080872300 | 19940 | 19940 | 19940 | 19940 | 31 |
| 558 | 20231016 | 113700 | 2080254160 | 19890 | 19870 | 19890 | 19870 | 82 |
| 559 | 20231016 | 113600 | 2078623730 | 19880 | 19880 | 19880 | 19870 | 70 |
| 560 | 20231016 | 113500 | 2077232440 | 19880 | 19870 | 19880 | 19870 | 31 |
| 561 | 20231016 | 113400 | 2076616170 | 19870 | 19870 | 19880 | 19870 | 37 |
| 562 | 20231016 | 113300 | 2075880710 | 19870 | 19880 | 19880 | 19870 | 2 |
| 563 | 20231016 | 113200 | 2075840960 | 19890 | 19890 | 19890 | 19890 | 74 |
| 564 | 20231016 | 113100 | 2074369100 | 19870 | 19870 | 19870 | 19870 | 15 |
| 565 | 20231016 | 113000 | 2074071050 | 19850 | 19870 | 19870 | 19850 | 243 |
| 566 | 20231016 | 112900 | 2069244700 | 19890 | 19870 | 19890 | 19850 | 357 |
| 567 | 20231016 | 112800 | 2062155720 | 19870 | 19920 | 19920 | 19870 | 176 |
| 568 | 20231016 | 112700 | 2058652860 | 19930 | 19970 | 19970 | 19920 | 63 |
| 569 | 20231016 | 112600 | 2057397030 | 19970 | 19980 | 19980 | 19940 | 134 |
| 570 | 20231016 | 112500 | 2054723510 | 19990 | 19990 | 19990 | 19960 | 166 |
| 571 | 20231016 | 112400 | 2051408370 | 19990 | 20000 | 20000 | 19970 | 448 |
| 572 | 20231016 | 112300 | 2042452120 | 20000 | 20050 | 20050 | 20000 | 376 |
| 573 | 20231016 | 112200 | 2034918520 | 20050 | 20100 | 20100 | 20050 | 989 |
| 574 | 20231016 | 112100 | 2015046970 | 20100 | 20050 | 20100 | 20000 | 205 |
| 575 | 20231016 | 112000 | 2010933920 | 20000 | 20050 | 20100 | 20000 | 282 |
| 576 | 20231016 | 111900 | 2005275120 | 20100 | 20000 | 20150 | 20000 | 2061 |
| 577 | 20231016 | 111800 | 1963991520 | 20000 | 19940 | 20000 | 19940 | 1373 |
| 578 | 20231016 | 111700 | 1936555770 | 19940 | 19920 | 19940 | 19890 | 569 |
| 579 | 20231016 | 111600 | 1925222660 | 19920 | 19890 | 19960 | 19890 | 381 |
| 580 | 20231016 | 111500 | 1917629510 | 19800 | 19890 | 19920 | 19800 | 1077 |
| 581 | 20231016 | 111400 | 1896250900 | 19880 | 19760 | 19930 | 19760 | 1576 |
| 582 | 20231016 | 111300 | 1864974870 | 19750 | 19650 | 19750 | 19650 | 664 |
| 583 | 20231016 | 111200 | 1851880990 | 19650 | 19650 | 19650 | 19650 | 18 |
| 584 | 20231016 | 111100 | 1851527290 | 19650 | 19650 | 19650 | 19650 | 25 |
| 585 | 20231016 | 111000 | 1851036040 | 19650 | 19650 | 19650 | 19650 | 32 |
| 586 | 20231016 | 110900 | 1850407240 | 19650 | 19650 | 19650 | 19650 | 113 |
| 587 | 20231016 | 110800 | 1848186790 | 19660 | 19620 | 19660 | 19620 | 106 |
| 588 | 20231016 | 110700 | 1846106830 | 19620 | 19620 | 19620 | 19620 | 0 |
| 589 | 20231016 | 110600 | 1846106830 | 19620 | 19650 | 19650 | 19620 | 7 |
| 590 | 20231016 | 110500 | 1845969360 | 19640 | 19660 | 19660 | 19640 | 416 |
| 591 | 20231016 | 110400 | 1837796670 | 19670 | 19670 | 19670 | 19670 | 1 |
| 592 | 20231016 | 110300 | 1837777000 | 19660 | 19690 | 19690 | 19660 | 30 |
| 593 | 20231016 | 110200 | 1837187020 | 19650 | 19640 | 19650 | 19640 | 168 |
| 594 | 20231016 | 110100 | 1833886370 | 19650 | 19650 | 19650 | 19640 | 383 |
| 595 | 20231016 | 110000 | 1826363120 | 19650 | 19650 | 19650 | 19650 | 31 |
| 596 | 20231016 | 105900 | 1825753970 | 19700 | 19700 | 19700 | 19700 | 23 |
| 597 | 20231016 | 105800 | 1825300870 | 19700 | 19690 | 19700 | 19660 | 50 |
| 598 | 20231016 | 105700 | 1824316360 | 19640 | 19650 | 19650 | 19640 | 98 |
| 599 | 20231016 | 105600 | 1822391400 | 19640 | 19690 | 19690 | 19640 | 16 |
| 600 | 20231016 | 105500 | 1822076660 | 19690 | 19700 | 19700 | 19690 | 6 |
| 601 | 20231016 | 105400 | 1821958470 | 19700 | 19700 | 19700 | 19700 | 1 |
| 602 | 20231016 | 105300 | 1821938770 | 19690 | 19690 | 19690 | 19690 | 6 |
| 603 | 20231016 | 105200 | 1821820630 | 19690 | 19690 | 19690 | 19690 | 11 |
| 604 | 20231016 | 105100 | 1821604040 | 19610 | 19690 | 19690 | 19610 | 3 |
| 605 | 20231016 | 105000 | 1821545050 | 19690 | 19690 | 19690 | 19690 | 1 |
| 606 | 20231016 | 104900 | 1821525360 | 19690 | 19690 | 19690 | 19690 | 10 |
| 607 | 20231016 | 104800 | 1821328460 | 19690 | 19690 | 19690 | 19690 | 0 |
| 608 | 20231016 | 104700 | 1821328460 | 19690 | 19700 | 19700 | 19690 | 63 |
| 609 | 20231016 | 104600 | 1820087780 | 19690 | 19690 | 19690 | 19690 | 221 |
| 610 | 20231016 | 104500 | 1815736290 | 19690 | 19690 | 19690 | 19690 | 20 |
| 611 | 20231016 | 104400 | 1815342490 | 19690 | 19690 | 19690 | 19690 | 19 |
| 612 | 20231016 | 104300 | 1814968380 | 19690 | 19690 | 19690 | 19500 | 1790 |
| 613 | 20231016 | 104200 | 1780024230 | 19690 | 19710 | 19710 | 19660 | 375 |
| 614 | 20231016 | 104100 | 1772640130 | 19710 | 19700 | 19750 | 19700 | 502 |
| 615 | 20231016 | 104000 | 1762745610 | 19690 | 19690 | 19690 | 19660 | 96 |
| 616 | 20231016 | 103900 | 1760856900 | 19690 | 19660 | 19690 | 19660 | 153 |
| 617 | 20231016 | 103800 | 1757848770 | 19660 | 19610 | 19660 | 19610 | 510 |
| 618 | 20231016 | 103700 | 1747838220 | 19590 | 19600 | 19610 | 19420 | 337 |
| 619 | 20231016 | 103600 | 1741256740 | 19600 | 19550 | 19600 | 19550 | 287 |
| 620 | 20231016 | 103500 | 1735635380 | 19550 | 19540 | 19550 | 19540 | 142 |
| 621 | 20231016 | 103400 | 1732859720 | 19540 | 19540 | 19540 | 19540 | 114 |
| 622 | 20231016 | 103300 | 1730632160 | 19540 | 19540 | 19540 | 19540 | 327 |
| 623 | 20231016 | 103200 | 1724242580 | 19540 | 19540 | 19540 | 19540 | 24 |
| 624 | 20231016 | 103100 | 1723773620 | 19530 | 19450 | 19530 | 19450 | 337 |
| 625 | 20231016 | 103000 | 1717206850 | 19450 | 19460 | 19460 | 19450 | 23 |
| 626 | 20231016 | 102900 | 1716759290 | 19460 | 19450 | 19460 | 19440 | 562 |
| 627 | 20231016 | 102800 | 1705829370 | 19440 | 19410 | 19440 | 19410 | 22 |
| 628 | 20231016 | 102700 | 1705402210 | 19410 | 19390 | 19410 | 19390 | 5 |
| 629 | 20231016 | 102600 | 1705305180 | 19390 | 19390 | 19390 | 19390 | 65 |
| 630 | 20231016 | 102500 | 1704044830 | 19390 | 19380 | 19390 | 19380 | 5 |
| 631 | 20231016 | 102400 | 1703947920 | 19360 | 19360 | 19370 | 19360 | 183 |
| 632 | 20231016 | 102300 | 1700405030 | 19360 | 19360 | 19360 | 19360 | 0 |
| 633 | 20231016 | 102200 | 1700405030 | 19360 | 19330 | 19360 | 19330 | 4 |
| 634 | 20231016 | 102100 | 1700327650 | 19330 | 19340 | 19340 | 19330 | 16 |
| 635 | 20231016 | 102000 | 1700018250 | 19340 | 19340 | 19340 | 19340 | 118 |
| 636 | 20231016 | 101900 | 1697736130 | 19340 | 19350 | 19350 | 19340 | 57 |
| 637 | 20231016 | 101800 | 1696633720 | 19360 | 19380 | 19380 | 19360 | 38 |
| 638 | 20231016 | 101700 | 1695897810 | 19380 | 19380 | 19380 | 19370 | 18 |
| 639 | 20231016 | 101600 | 1695549130 | 19380 | 19390 | 19390 | 19370 | 15 |
| 640 | 20231016 | 101500 | 1695258340 | 19370 | 19390 | 19390 | 19370 | 2 |
| 641 | 20231016 | 101400 | 1695219580 | 19390 | 19360 | 19390 | 19360 | 108 |
| 642 | 20231016 | 101300 | 1693128470 | 19360 | 19360 | 19360 | 19360 | 0 |
| 643 | 20231016 | 101200 | 1693128470 | 19360 | 19350 | 19360 | 19350 | 130 |
| 644 | 20231016 | 101100 | 1690612870 | 19340 | 19340 | 19340 | 19340 | 0 |
| 645 | 20231016 | 101000 | 1690612870 | 19340 | 19350 | 19350 | 19340 | 31 |
| 646 | 20231016 | 100900 | 1690013320 | 19340 | 19350 | 19350 | 19340 | 122 |
| 647 | 20231016 | 100800 | 1687653820 | 19350 | 19350 | 19350 | 19350 | 17 |
| 648 | 20231016 | 100700 | 1687324870 | 19350 | 19360 | 19360 | 19350 | 422 |
| 649 | 20231016 | 100600 | 1679157340 | 19360 | 19350 | 19360 | 19350 | 217 |
| 650 | 20231016 | 100500 | 1674958290 | 19360 | 19360 | 19360 | 19350 | 77 |
| 651 | 20231016 | 100400 | 1673467670 | 19360 | 19370 | 19370 | 19360 | 61 |
| 652 | 20231016 | 100300 | 1672286590 | 19370 | 19380 | 19380 | 19370 | 41 |
| 653 | 20231016 | 100200 | 1671492280 | 19380 | 19380 | 19380 | 19340 | 85 |
| 654 | 20231016 | 100100 | 1669846740 | 19400 | 19450 | 19450 | 19400 | 1143 |
| 655 | 20231016 | 100000 | 1647664000 | 19440 | 19490 | 19490 | 19440 | 276 |
| 656 | 20231016 | 095900 | 1642297610 | 19490 | 19460 | 19490 | 19460 | 91 |
| 657 | 20231016 | 095800 | 1640526720 | 19460 | 19440 | 19460 | 19440 | 485 |
| 658 | 20231016 | 095700 | 1631096350 | 19440 | 19490 | 19490 | 19440 | 1002 |
| 659 | 20231016 | 095600 | 1611603170 | 19490 | 19520 | 19530 | 19490 | 151 |
| 660 | 20231016 | 095500 | 1608656580 | 19530 | 19530 | 19530 | 19530 | 92 |
| 661 | 20231016 | 095400 | 1606859820 | 19540 | 19480 | 19540 | 19440 | 295 |
| 662 | 20231016 | 095300 | 1601120400 | 19440 | 19500 | 19500 | 19440 | 426 |
| 663 | 20231016 | 095200 | 1592817420 | 19510 | 19540 | 19540 | 19510 | 21 |
| 664 | 20231016 | 095100 | 1592407290 | 19540 | 19580 | 19600 | 19500 | 91 |
| 665 | 20231016 | 095000 | 1590626040 | 19580 | 19430 | 19580 | 19430 | 83 |
| 666 | 20231016 | 094900 | 1589008520 | 19430 | 19430 | 19440 | 19420 | 302 |
| 667 | 20231016 | 094800 | 1583141560 | 19430 | 19490 | 19490 | 19400 | 362 |
| 668 | 20231016 | 094700 | 1576100480 | 19490 | 19500 | 19500 | 19490 | 675 |
| 669 | 20231016 | 094600 | 1562939110 | 19590 | 19620 | 19620 | 19500 | 2613 |
| 670 | 20231016 | 094500 | 1511787670 | 19620 | 19630 | 19630 | 19610 | 290 |
| 671 | 20231016 | 094400 | 1506096810 | 19640 | 19690 | 19690 | 19640 | 214 |
| 672 | 20231016 | 094300 | 1501893120 | 19710 | 19680 | 19730 | 19640 | 349 |
| 673 | 20231016 | 094200 | 1495034810 | 19670 | 19690 | 19700 | 19660 | 1407 |
| 674 | 20231016 | 094100 | 1467351020 | 19690 | 19790 | 19790 | 19690 | 491 |
| 675 | 20231016 | 094000 | 1457672880 | 19790 | 19800 | 19800 | 19790 | 24 |
| 676 | 20231016 | 093900 | 1457197880 | 19800 | 19780 | 19800 | 19720 | 249 |
| 677 | 20231016 | 093800 | 1452275080 | 19780 | 19790 | 19790 | 19780 | 113 |
| 678 | 20231016 | 093700 | 1450038920 | 19800 | 19770 | 19810 | 19770 | 142 |
| 679 | 20231016 | 093600 | 1447230610 | 19820 | 19830 | 19830 | 19790 | 606 |
| 680 | 20231016 | 093500 | 1435226770 | 19830 | 19820 | 19830 | 19820 | 389 |
| 681 | 20231016 | 093400 | 1427515990 | 19820 | 19820 | 19830 | 19810 | 1179 |
| 682 | 20231016 | 093300 | 1404148350 | 19830 | 19830 | 19850 | 19830 | 244 |
| 683 | 20231016 | 093200 | 1399308530 | 19830 | 19790 | 19830 | 19790 | 13 |
| 684 | 20231016 | 093100 | 1399050860 | 19720 | 19720 | 19730 | 19720 | 1311 |
| 685 | 20231016 | 093000 | 1373184870 | 19720 | 19730 | 19730 | 19650 | 308 |
| 686 | 20231016 | 092900 | 1367121910 | 19780 | 19800 | 19820 | 19780 | 963 |
| 687 | 20231016 | 092800 | 1348053230 | 19800 | 19750 | 19820 | 19730 | 919 |
| 688 | 20231016 | 092700 | 1329878780 | 19750 | 19730 | 19750 | 19730 | 414 |
| 689 | 20231016 | 092600 | 1321705820 | 19730 | 19700 | 19730 | 19660 | 611 |
| 690 | 20231016 | 092500 | 1309673310 | 19690 | 19630 | 19700 | 19600 | 833 |
| 691 | 20231016 | 092400 | 1293305470 | 19610 | 19810 | 19810 | 19610 | 1847 |
| 692 | 20231016 | 092300 | 1256851350 | 19800 | 19860 | 19890 | 19800 | 1255 |
| 693 | 20231016 | 092200 | 1231963980 | 19880 | 19940 | 19940 | 19840 | 1596 |
| 694 | 20231016 | 092100 | 1200240380 | 19940 | 20100 | 20100 | 19940 | 2683 |
| 695 | 20231016 | 092000 | 1146649380 | 20050 | 20150 | 20150 | 19990 | 4016 |
| 696 | 20231016 | 091900 | 1066146950 | 20150 | 20250 | 20250 | 20100 | 2608 |
| 697 | 20231016 | 091800 | 1013581250 | 20250 | 20600 | 20600 | 20250 | 7229 |
| 698 | 20231016 | 091700 | 865525750 | 20600 | 20450 | 20650 | 20450 | 6336 |
| 699 | 20231016 | 091600 | 735776150 | 20450 | 20450 | 20450 | 20450 | 0 |
| 700 | 20231016 | 091500 | 735776150 | 20450 | 20400 | 20450 | 20250 | 3020 |
| 701 | 20231016 | 091400 | 674103950 | 20250 | 20300 | 20450 | 20250 | 4963 |
| 702 | 20231016 | 091300 | 573198050 | 20300 | 20150 | 20350 | 20100 | 5098 |
| 703 | 20231016 | 091200 | 470089600 | 20150 | 20050 | 20250 | 19800 | 8574 |
| 704 | 20231016 | 091100 | 298534040 | 20050 | 19580 | 20100 | 19510 | 7737 |
| 705 | 20231016 | 091000 | 145132240 | 19600 | 19490 | 19600 | 19490 | 1191 |
| 706 | 20231016 | 090900 | 121858070 | 19490 | 19110 | 19960 | 19110 | 3330 |
| 707 | 20231016 | 090800 | 56766310 | 19110 | 18990 | 19110 | 18990 | 773 |
| 708 | 20231016 | 090700 | 42019540 | 18960 | 18960 | 18990 | 18960 | 179 |
| 709 | 20231016 | 090600 | 38624260 | 18960 | 18900 | 18990 | 18900 | 337 |
| 710 | 20231016 | 090500 | 32243270 | 18890 | 18840 | 18890 | 18830 | 214 |
| 711 | 20231016 | 090400 | 28207810 | 18790 | 18780 | 18840 | 18780 | 177 |
| 712 | 20231016 | 090300 | 24882880 | 18780 | 18790 | 18790 | 18770 | 227 |
| 713 | 20231016 | 090200 | 20619810 | 18780 | 18780 | 18780 | 18780 | 57 |
| 714 | 20231016 | 090100 | 19549350 | 18610 | 18600 | 18610 | 18600 | 221 |
| 715 | 20231016 | 090000 | 15438330 | 18600 | 18600 | 18610 | 18600 | 830 |