31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 193000 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 7008 |
| 3 | 20231027 | 192900 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 4 | 20231027 | 192800 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 5 | 20231027 | 192700 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 6 | 20231027 | 192600 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 7 | 20231027 | 192500 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 8 | 20231027 | 192400 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 9 | 20231027 | 192300 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 10 | 20231027 | 192200 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 11 | 20231027 | 192100 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 12 | 20231027 | 192000 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 13 | 20231027 | 191900 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 14 | 20231027 | 191800 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 15 | 20231027 | 191700 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 16 | 20231027 | 191600 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 17 | 20231027 | 191500 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 18 | 20231027 | 191400 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 19 | 20231027 | 191300 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 20 | 20231027 | 191200 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 21 | 20231027 | 191100 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 22 | 20231027 | 191000 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 23 | 20231027 | 190900 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 24 | 20231027 | 190800 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 25 | 20231027 | 190700 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 26 | 20231027 | 190600 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 27 | 20231027 | 190500 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 28 | 20231027 | 190400 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 29 | 20231027 | 190300 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 30 | 20231027 | 190200 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 31 | 20231027 | 190100 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 32 | 20231027 | 190000 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 7008 |
| 33 | 20231027 | 185900 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 34 | 20231027 | 185800 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 35 | 20231027 | 185700 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 36 | 20231027 | 185600 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 37 | 20231027 | 185500 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 38 | 20231027 | 185400 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 39 | 20231027 | 185300 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 40 | 20231027 | 185200 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 41 | 20231027 | 185100 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 42 | 20231027 | 185000 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 43 | 20231027 | 184900 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 44 | 20231027 | 184800 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 45 | 20231027 | 184700 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 46 | 20231027 | 184600 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 47 | 20231027 | 184500 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 48 | 20231027 | 184400 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 49 | 20231027 | 184300 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 50 | 20231027 | 184200 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 51 | 20231027 | 184100 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 52 | 20231027 | 184000 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 53 | 20231027 | 183900 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 54 | 20231027 | 183800 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 55 | 20231027 | 183700 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 56 | 20231027 | 183600 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 57 | 20231027 | 183500 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 58 | 20231027 | 183400 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 59 | 20231027 | 183300 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 60 | 20231027 | 183200 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 61 | 20231027 | 183100 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 62 | 20231027 | 183000 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 7008 |
| 63 | 20231027 | 182900 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 64 | 20231027 | 182800 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 65 | 20231027 | 182700 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 66 | 20231027 | 182600 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 67 | 20231027 | 182500 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 68 | 20231027 | 182400 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 69 | 20231027 | 182300 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 70 | 20231027 | 182200 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 71 | 20231027 | 182100 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 72 | 20231027 | 182000 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 73 | 20231027 | 181900 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 74 | 20231027 | 181800 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 75 | 20231027 | 181700 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 76 | 20231027 | 181600 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 77 | 20231027 | 181500 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 78 | 20231027 | 181400 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 79 | 20231027 | 181300 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 80 | 20231027 | 181200 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 81 | 20231027 | 181100 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 82 | 20231027 | 181000 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 83 | 20231027 | 180900 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 84 | 20231027 | 180800 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 85 | 20231027 | 180700 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 86 | 20231027 | 180600 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 87 | 20231027 | 180500 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 88 | 20231027 | 180400 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 89 | 20231027 | 180300 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 90 | 20231027 | 180200 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 91 | 20231027 | 180100 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 92 | 20231027 | 180000 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 7008 |
| 93 | 20231027 | 175900 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 94 | 20231027 | 175800 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 95 | 20231027 | 175700 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 96 | 20231027 | 175600 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 97 | 20231027 | 175500 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 98 | 20231027 | 175400 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 99 | 20231027 | 175300 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 100 | 20231027 | 175200 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 101 | 20231027 | 175100 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 102 | 20231027 | 175000 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 103 | 20231027 | 174900 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 104 | 20231027 | 174800 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 105 | 20231027 | 174700 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 106 | 20231027 | 174600 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 107 | 20231027 | 174500 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 108 | 20231027 | 174400 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 109 | 20231027 | 174300 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 110 | 20231027 | 174200 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 111 | 20231027 | 174100 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 112 | 20231027 | 174000 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 113 | 20231027 | 173900 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 114 | 20231027 | 173800 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 115 | 20231027 | 173700 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 116 | 20231027 | 173600 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 117 | 20231027 | 173500 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 118 | 20231027 | 173400 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 119 | 20231027 | 173300 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 120 | 20231027 | 173200 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 121 | 20231027 | 173100 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 122 | 20231027 | 173000 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 7008 |
| 123 | 20231027 | 172900 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 124 | 20231027 | 172800 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 125 | 20231027 | 172700 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 126 | 20231027 | 172600 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 127 | 20231027 | 172500 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 128 | 20231027 | 172400 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 129 | 20231027 | 172300 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 130 | 20231027 | 172200 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 131 | 20231027 | 172100 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 132 | 20231027 | 172000 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 133 | 20231027 | 171900 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 134 | 20231027 | 171800 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 135 | 20231027 | 171700 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 136 | 20231027 | 171600 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 137 | 20231027 | 171500 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 138 | 20231027 | 171400 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 139 | 20231027 | 171300 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 140 | 20231027 | 171200 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 141 | 20231027 | 171100 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 142 | 20231027 | 171000 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 143 | 20231027 | 170900 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 144 | 20231027 | 170800 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 145 | 20231027 | 170700 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 146 | 20231027 | 170600 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 147 | 20231027 | 170500 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 148 | 20231027 | 170400 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 149 | 20231027 | 170300 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 150 | 20231027 | 170200 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 151 | 20231027 | 170100 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 152 | 20231027 | 170000 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 7008 |
| 153 | 20231027 | 165900 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 154 | 20231027 | 165800 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 155 | 20231027 | 165700 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 156 | 20231027 | 165600 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 157 | 20231027 | 165500 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 158 | 20231027 | 165400 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 159 | 20231027 | 165300 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 160 | 20231027 | 165200 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 161 | 20231027 | 165100 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 162 | 20231027 | 165000 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 163 | 20231027 | 164900 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 164 | 20231027 | 164800 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 165 | 20231027 | 164700 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 166 | 20231027 | 164600 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 167 | 20231027 | 164500 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 168 | 20231027 | 164400 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 169 | 20231027 | 164300 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 170 | 20231027 | 164200 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 171 | 20231027 | 164100 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 172 | 20231027 | 164000 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 173 | 20231027 | 163900 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 174 | 20231027 | 163800 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 175 | 20231027 | 163700 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 176 | 20231027 | 163600 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 177 | 20231027 | 163500 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 178 | 20231027 | 163400 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 179 | 20231027 | 163300 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 180 | 20231027 | 163200 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 181 | 20231027 | 163100 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 182 | 20231027 | 163000 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 7008 |
| 183 | 20231027 | 162900 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 184 | 20231027 | 162800 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 185 | 20231027 | 162700 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 186 | 20231027 | 162600 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 187 | 20231027 | 162500 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 188 | 20231027 | 162400 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 189 | 20231027 | 162300 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 190 | 20231027 | 162200 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 191 | 20231027 | 162100 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 192 | 20231027 | 162000 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 193 | 20231027 | 161900 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 194 | 20231027 | 161800 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 195 | 20231027 | 161700 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 196 | 20231027 | 161600 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 197 | 20231027 | 161500 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 198 | 20231027 | 161400 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 199 | 20231027 | 161300 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 200 | 20231027 | 161200 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 201 | 20231027 | 161100 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 202 | 20231027 | 161000 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 203 | 20231027 | 160900 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 204 | 20231027 | 160800 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 205 | 20231027 | 160700 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 206 | 20231027 | 160600 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 207 | 20231027 | 160500 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 208 | 20231027 | 160400 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 209 | 20231027 | 160300 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 210 | 20231027 | 160200 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 211 | 20231027 | 160100 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 212 | 20231027 | 160000 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 7008 |
| 213 | 20231027 | 155900 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 214 | 20231027 | 155800 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 215 | 20231027 | 155700 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 216 | 20231027 | 155600 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 217 | 20231027 | 155500 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 218 | 20231027 | 155400 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 219 | 20231027 | 155300 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 220 | 20231027 | 155200 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 221 | 20231027 | 155100 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 222 | 20231027 | 155000 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 223 | 20231027 | 154900 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 224 | 20231027 | 154800 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 225 | 20231027 | 154700 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 226 | 20231027 | 154600 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 227 | 20231027 | 154500 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 228 | 20231027 | 154400 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 229 | 20231027 | 154300 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 230 | 20231027 | 154200 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 231 | 20231027 | 154100 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 232 | 20231027 | 154000 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 233 | 20231027 | 153900 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 234 | 20231027 | 153800 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 235 | 20231027 | 153700 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 236 | 20231027 | 153600 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 237 | 20231027 | 153500 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 238 | 20231027 | 153400 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 239 | 20231027 | 153300 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 240 | 20231027 | 153200 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 241 | 20231027 | 153100 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 242 | 20231027 | 153000 | 2783006000 | 9380 | 9380 | 9380 | 9380 | 14016 |
| 243 | 20231027 | 152900 | 2717270960 | 9400 | 9400 | 9400 | 9400 | 0 |
| 244 | 20231027 | 152800 | 2717270960 | 9400 | 9400 | 9400 | 9400 | 0 |
| 245 | 20231027 | 152700 | 2717270960 | 9400 | 9400 | 9400 | 9400 | 0 |
| 246 | 20231027 | 152600 | 2717270960 | 9400 | 9400 | 9400 | 9400 | 0 |
| 247 | 20231027 | 152500 | 2717270960 | 9400 | 9400 | 9400 | 9400 | 0 |
| 248 | 20231027 | 152400 | 2717270960 | 9400 | 9400 | 9400 | 9400 | 0 |
| 249 | 20231027 | 152300 | 2717270960 | 9400 | 9400 | 9400 | 9400 | 0 |
| 250 | 20231027 | 152200 | 2717270960 | 9400 | 9400 | 9400 | 9400 | 0 |
| 251 | 20231027 | 152100 | 2717270960 | 9400 | 9400 | 9400 | 9400 | 0 |
| 252 | 20231027 | 152000 | 2717270960 | 9400 | 9400 | 9400 | 9400 | 0 |
| 253 | 20231027 | 151900 | 2717270960 | 9400 | 9440 | 9450 | 9400 | 2258 |
| 254 | 20231027 | 151800 | 2696033570 | 9440 | 9410 | 9440 | 9410 | 847 |
| 255 | 20231027 | 151700 | 2688050160 | 9410 | 9400 | 9440 | 9400 | 2456 |
| 256 | 20231027 | 151600 | 2664957220 | 9400 | 9400 | 9450 | 9400 | 548 |
| 257 | 20231027 | 151500 | 2659805870 | 9400 | 9450 | 9450 | 9400 | 5698 |
| 258 | 20231027 | 151400 | 2606218620 | 9450 | 9430 | 9450 | 9430 | 376 |
| 259 | 20231027 | 151300 | 2602672620 | 9410 | 9410 | 9410 | 9400 | 1626 |
| 260 | 20231027 | 151200 | 2587377260 | 9430 | 9410 | 9430 | 9400 | 6375 |
| 261 | 20231027 | 151100 | 2527416570 | 9440 | 9450 | 9480 | 9410 | 2302 |
| 262 | 20231027 | 151000 | 2505734150 | 9460 | 9460 | 9460 | 9460 | 201 |
| 263 | 20231027 | 150900 | 2503832690 | 9440 | 9460 | 9470 | 9440 | 779 |
| 264 | 20231027 | 150800 | 2496469920 | 9470 | 9470 | 9490 | 9460 | 331 |
| 265 | 20231027 | 150700 | 2493336350 | 9460 | 9460 | 9460 | 9460 | 50 |
| 266 | 20231027 | 150600 | 2492863350 | 9460 | 9470 | 9470 | 9460 | 78 |
| 267 | 20231027 | 150500 | 2492125390 | 9460 | 9460 | 9490 | 9460 | 15 |
| 268 | 20231027 | 150400 | 2491983190 | 9460 | 9490 | 9490 | 9460 | 738 |
| 269 | 20231027 | 150300 | 2484999540 | 9470 | 9520 | 9520 | 9470 | 34 |
| 270 | 20231027 | 150200 | 2484677000 | 9540 | 9540 | 9540 | 9540 | 0 |
| 271 | 20231027 | 150100 | 2484677000 | 9540 | 9530 | 9540 | 9530 | 8 |
| 272 | 20231027 | 150000 | 2484600750 | 9470 | 9480 | 9480 | 9470 | 39 |
| 273 | 20231027 | 145900 | 2484231370 | 9490 | 9490 | 9540 | 9490 | 209 |
| 274 | 20231027 | 145800 | 2482247600 | 9450 | 9570 | 9570 | 9450 | 27644 |
| 275 | 20231027 | 145700 | 2220899540 | 9580 | 9610 | 9610 | 9580 | 534 |
| 276 | 20231027 | 145600 | 2215770450 | 9620 | 9580 | 9630 | 9520 | 1045 |
| 277 | 20231027 | 145500 | 2205727850 | 9550 | 9530 | 9550 | 9530 | 731 |
| 278 | 20231027 | 145400 | 2198760560 | 9500 | 9510 | 9510 | 9500 | 39 |
| 279 | 20231027 | 145300 | 2198389980 | 9530 | 9530 | 9530 | 9530 | 32 |
| 280 | 20231027 | 145200 | 2198085020 | 9530 | 9520 | 9530 | 9520 | 12 |
| 281 | 20231027 | 145100 | 2197970770 | 9530 | 9500 | 9530 | 9490 | 191 |
| 282 | 20231027 | 145000 | 2196153570 | 9480 | 9500 | 9500 | 9480 | 1163 |
| 283 | 20231027 | 144900 | 2185127710 | 9500 | 9500 | 9500 | 9500 | 0 |
| 284 | 20231027 | 144800 | 2185127710 | 9500 | 9490 | 9500 | 9490 | 43 |
| 285 | 20231027 | 144700 | 2184719540 | 9500 | 9500 | 9500 | 9500 | 8 |
| 286 | 20231027 | 144600 | 2184643540 | 9490 | 9490 | 9490 | 9490 | 20 |
| 287 | 20231027 | 144500 | 2184453740 | 9490 | 9490 | 9490 | 9490 | 109 |
| 288 | 20231027 | 144400 | 2183419330 | 9480 | 9480 | 9480 | 9480 | 0 |
| 289 | 20231027 | 144300 | 2183419330 | 9480 | 9500 | 9500 | 9480 | 2530 |
| 290 | 20231027 | 144200 | 2159431900 | 9500 | 9510 | 9510 | 9500 | 490 |
| 291 | 20231027 | 144100 | 2154774570 | 9520 | 9520 | 9520 | 9520 | 10 |
| 292 | 20231027 | 144000 | 2154679370 | 9520 | 9510 | 9520 | 9510 | 416 |
| 293 | 20231027 | 143900 | 2150719060 | 9510 | 9510 | 9510 | 9510 | 39 |
| 294 | 20231027 | 143800 | 2150348170 | 9520 | 9520 | 9520 | 9520 | 371 |
| 295 | 20231027 | 143700 | 2146816250 | 9520 | 9520 | 9520 | 9520 | 0 |
| 296 | 20231027 | 143600 | 2146816250 | 9520 | 9530 | 9530 | 9520 | 40 |
| 297 | 20231027 | 143500 | 2146435440 | 9530 | 9540 | 9540 | 9530 | 35 |
| 298 | 20231027 | 143400 | 2146101740 | 9540 | 9540 | 9540 | 9540 | 1 |
| 299 | 20231027 | 143300 | 2146092200 | 9520 | 9530 | 9530 | 9520 | 39 |
| 300 | 20231027 | 143200 | 2145720840 | 9540 | 9540 | 9540 | 9540 | 1 |
| 301 | 20231027 | 143100 | 2145711300 | 9550 | 9550 | 9550 | 9550 | 0 |
| 302 | 20231027 | 143000 | 2145711300 | 9550 | 9510 | 9550 | 9510 | 259 |
| 303 | 20231027 | 142900 | 2143247550 | 9520 | 9520 | 9520 | 9520 | 5 |
| 304 | 20231027 | 142800 | 2143199950 | 9510 | 9510 | 9510 | 9510 | 0 |
| 305 | 20231027 | 142700 | 2143199950 | 9510 | 9530 | 9530 | 9510 | 39 |
| 306 | 20231027 | 142600 | 2142828820 | 9550 | 9550 | 9550 | 9550 | 0 |
| 307 | 20231027 | 142500 | 2142828820 | 9550 | 9550 | 9550 | 9550 | 481 |
| 308 | 20231027 | 142400 | 2138235270 | 9530 | 9540 | 9540 | 9530 | 39 |
| 309 | 20231027 | 142300 | 2137863490 | 9510 | 9510 | 9510 | 9510 | 0 |
| 310 | 20231027 | 142200 | 2137863490 | 9510 | 9510 | 9510 | 9510 | 79 |
| 311 | 20231027 | 142100 | 2137112200 | 9510 | 9520 | 9520 | 9510 | 39 |
| 312 | 20231027 | 142000 | 2136741240 | 9590 | 9590 | 9590 | 9580 | 125 |
| 313 | 20231027 | 141900 | 2135542540 | 9580 | 9500 | 9580 | 9500 | 144 |
| 314 | 20231027 | 141800 | 2134166460 | 9500 | 9510 | 9510 | 9500 | 102 |
| 315 | 20231027 | 141700 | 2133197030 | 9550 | 9540 | 9550 | 9540 | 100 |
| 316 | 20231027 | 141600 | 2132242430 | 9530 | 9500 | 9530 | 9500 | 1621 |
| 317 | 20231027 | 141500 | 2116822620 | 9490 | 9490 | 9500 | 9490 | 463 |
| 318 | 20231027 | 141400 | 2112428640 | 9500 | 9500 | 9500 | 9500 | 343 |
| 319 | 20231027 | 141300 | 2109170140 | 9500 | 9500 | 9500 | 9500 | 0 |
| 320 | 20231027 | 141200 | 2109170140 | 9500 | 9500 | 9500 | 9500 | 39 |
| 321 | 20231027 | 141100 | 2108799640 | 9500 | 9500 | 9500 | 9500 | 41 |
| 322 | 20231027 | 141000 | 2108410140 | 9540 | 9540 | 9540 | 9540 | 1 |
| 323 | 20231027 | 140900 | 2108400600 | 9490 | 9490 | 9490 | 9490 | 1589 |
| 324 | 20231027 | 140800 | 2093320990 | 9490 | 9500 | 9500 | 9490 | 26 |
| 325 | 20231027 | 140700 | 2093074000 | 9490 | 9490 | 9490 | 9490 | 100 |
| 326 | 20231027 | 140600 | 2092125000 | 9490 | 9490 | 9490 | 9490 | 489 |
| 327 | 20231027 | 140500 | 2087484390 | 9500 | 9500 | 9500 | 9500 | 712 |
| 328 | 20231027 | 140400 | 2080720390 | 9500 | 9510 | 9510 | 9500 | 1523 |
| 329 | 20231027 | 140300 | 2066248400 | 9510 | 9510 | 9510 | 9510 | 58 |
| 330 | 20231027 | 140200 | 2065696820 | 9540 | 9540 | 9540 | 9540 | 90 |
| 331 | 20231027 | 140100 | 2064838220 | 9550 | 9500 | 9550 | 9500 | 135 |
| 332 | 20231027 | 140000 | 2063554000 | 9500 | 9500 | 9500 | 9500 | 1111 |
| 333 | 20231027 | 135900 | 2052999500 | 9560 | 9560 | 9560 | 9560 | 1 |
| 334 | 20231027 | 135800 | 2052989940 | 9500 | 9500 | 9500 | 9500 | 0 |
| 335 | 20231027 | 135700 | 2052989940 | 9500 | 9500 | 9500 | 9500 | 40 |
| 336 | 20231027 | 135600 | 2052609940 | 9500 | 9510 | 9510 | 9500 | 2500 |
| 337 | 20231027 | 135500 | 2028856100 | 9510 | 9510 | 9510 | 9510 | 0 |
| 338 | 20231027 | 135400 | 2028856100 | 9510 | 9520 | 9520 | 9510 | 42 |
| 339 | 20231027 | 135300 | 2028456500 | 9510 | 9510 | 9510 | 9510 | 245 |
| 340 | 20231027 | 135200 | 2026126550 | 9500 | 9580 | 9580 | 9500 | 102 |
| 341 | 20231027 | 135100 | 2025157090 | 9500 | 9560 | 9560 | 9500 | 1040 |
| 342 | 20231027 | 135000 | 2015267890 | 9580 | 9580 | 9580 | 9580 | 0 |
| 343 | 20231027 | 134900 | 2015267890 | 9580 | 9580 | 9580 | 9580 | 0 |
| 344 | 20231027 | 134800 | 2015267890 | 9580 | 9580 | 9580 | 9550 | 44 |
| 345 | 20231027 | 134700 | 2014847560 | 9580 | 9580 | 9580 | 9580 | 1 |
| 346 | 20231027 | 134600 | 2014837980 | 9560 | 9560 | 9560 | 9560 | 0 |
| 347 | 20231027 | 134500 | 2014837980 | 9560 | 9570 | 9570 | 9560 | 40 |
| 348 | 20231027 | 134400 | 2014455300 | 9590 | 9590 | 9590 | 9590 | 15 |
| 349 | 20231027 | 134300 | 2014311450 | 9570 | 9560 | 9570 | 9560 | 301 |
| 350 | 20231027 | 134200 | 2011431190 | 9540 | 9560 | 9570 | 9540 | 69 |
| 351 | 20231027 | 134100 | 2010772320 | 9520 | 9520 | 9520 | 9520 | 0 |
| 352 | 20231027 | 134000 | 2010772320 | 9520 | 9520 | 9520 | 9520 | 0 |
| 353 | 20231027 | 133900 | 2010772320 | 9520 | 9520 | 9530 | 9520 | 40 |
| 354 | 20231027 | 133800 | 2010391490 | 9510 | 9510 | 9510 | 9510 | 0 |
| 355 | 20231027 | 133700 | 2010391490 | 9510 | 9530 | 9530 | 9510 | 2144 |
| 356 | 20231027 | 133600 | 1989999040 | 9520 | 9520 | 9580 | 9520 | 97 |
| 357 | 20231027 | 133500 | 1989073590 | 9520 | 9520 | 9520 | 9520 | 1 |
| 358 | 20231027 | 133400 | 1989064070 | 9520 | 9520 | 9520 | 9520 | 6 |
| 359 | 20231027 | 133300 | 1989006950 | 9520 | 9520 | 9520 | 9520 | 43 |
| 360 | 20231027 | 133200 | 1988597590 | 9570 | 9570 | 9570 | 9570 | 1 |
| 361 | 20231027 | 133100 | 1988588020 | 9520 | 9520 | 9520 | 9520 | 0 |
| 362 | 20231027 | 133000 | 1988588020 | 9520 | 9560 | 9560 | 9520 | 70 |
| 363 | 20231027 | 132900 | 1987920500 | 9570 | 9570 | 9570 | 9570 | 22 |
| 364 | 20231027 | 132800 | 1987709960 | 9570 | 9570 | 9570 | 9570 | 21 |
| 365 | 20231027 | 132700 | 1987508990 | 9520 | 9520 | 9520 | 9520 | 197 |
| 366 | 20231027 | 132600 | 1985633550 | 9570 | 9570 | 9570 | 9570 | 0 |
| 367 | 20231027 | 132500 | 1985633550 | 9570 | 9570 | 9570 | 9570 | 1 |
| 368 | 20231027 | 132400 | 1985623980 | 9520 | 9530 | 9570 | 9520 | 338 |
| 369 | 20231027 | 132300 | 1982406070 | 9500 | 9500 | 9500 | 9500 | 0 |
| 370 | 20231027 | 132200 | 1982406070 | 9500 | 9500 | 9500 | 9500 | 0 |
| 371 | 20231027 | 132100 | 1982406070 | 9500 | 9580 | 9580 | 9500 | 7142 |
| 372 | 20231027 | 132000 | 1914542650 | 9590 | 9520 | 9590 | 9520 | 2 |
| 373 | 20231027 | 131900 | 1914523540 | 9520 | 9550 | 9550 | 9520 | 973 |
| 374 | 20231027 | 131800 | 1905252520 | 9550 | 9560 | 9570 | 9550 | 1655 |
| 375 | 20231027 | 131700 | 1889444060 | 9560 | 9560 | 9560 | 9560 | 159 |
| 376 | 20231027 | 131600 | 1887924020 | 9560 | 9560 | 9560 | 9560 | 15 |
| 377 | 20231027 | 131500 | 1887780620 | 9550 | 9590 | 9590 | 9550 | 2233 |
| 378 | 20231027 | 131400 | 1866419110 | 9590 | 9590 | 9590 | 9590 | 20 |
| 379 | 20231027 | 131300 | 1866227310 | 9590 | 9590 | 9590 | 9590 | 8 |
| 380 | 20231027 | 131200 | 1866150590 | 9580 | 9610 | 9610 | 9580 | 42 |
| 381 | 20231027 | 131100 | 1865748050 | 9620 | 9630 | 9630 | 9620 | 31 |
| 382 | 20231027 | 131000 | 1865449670 | 9620 | 9580 | 9620 | 9580 | 23 |
| 383 | 20231027 | 130900 | 1865229290 | 9580 | 9620 | 9620 | 9580 | 22 |
| 384 | 20231027 | 130800 | 1865018150 | 9630 | 9630 | 9630 | 9630 | 18 |
| 385 | 20231027 | 130700 | 1864844810 | 9570 | 9570 | 9570 | 9570 | 0 |
| 386 | 20231027 | 130600 | 1864844810 | 9570 | 9580 | 9580 | 9570 | 44 |
| 387 | 20231027 | 130500 | 1864423420 | 9570 | 9570 | 9570 | 9570 | 0 |
| 388 | 20231027 | 130400 | 1864423420 | 9570 | 9570 | 9570 | 9570 | 0 |
| 389 | 20231027 | 130300 | 1864423420 | 9570 | 9570 | 9570 | 9570 | 44 |
| 390 | 20231027 | 130200 | 1864002340 | 9580 | 9580 | 9580 | 9580 | 454 |
| 391 | 20231027 | 130100 | 1859653020 | 9580 | 9580 | 9580 | 9580 | 496 |
| 392 | 20231027 | 130000 | 1854901340 | 9630 | 9630 | 9630 | 9580 | 55 |
| 393 | 20231027 | 125900 | 1854373890 | 9630 | 9630 | 9630 | 9630 | 0 |
| 394 | 20231027 | 125800 | 1854373890 | 9630 | 9630 | 9630 | 9630 | 251 |
| 395 | 20231027 | 125700 | 1851956760 | 9580 | 9580 | 9580 | 9580 | 44 |
| 396 | 20231027 | 125600 | 1851535240 | 9620 | 9620 | 9620 | 9620 | 2 |
| 397 | 20231027 | 125500 | 1851516000 | 9620 | 9620 | 9620 | 9620 | 3 |
| 398 | 20231027 | 125400 | 1851487140 | 9570 | 9580 | 9580 | 9570 | 151 |
| 399 | 20231027 | 125300 | 1850041920 | 9570 | 9570 | 9570 | 9570 | 100 |
| 400 | 20231027 | 125200 | 1849084920 | 9560 | 9570 | 9570 | 9560 | 500 |
| 401 | 20231027 | 125100 | 1844301480 | 9570 | 9580 | 9580 | 9570 | 984 |
| 402 | 20231027 | 125000 | 1834883950 | 9580 | 9600 | 9600 | 9570 | 1385 |
| 403 | 20231027 | 124900 | 1821605290 | 9600 | 9630 | 9630 | 9600 | 1722 |
| 404 | 20231027 | 124800 | 1805052180 | 9630 | 9620 | 9630 | 9620 | 445 |
| 405 | 20231027 | 124700 | 1800770280 | 9620 | 9620 | 9620 | 9620 | 0 |
| 406 | 20231027 | 124600 | 1800770280 | 9620 | 9620 | 9620 | 9620 | 382 |
| 407 | 20231027 | 124500 | 1797095440 | 9630 | 9650 | 9650 | 9630 | 1607 |
| 408 | 20231027 | 124400 | 1781610940 | 9730 | 9730 | 9730 | 9730 | 1 |
| 409 | 20231027 | 124300 | 1781601210 | 9650 | 9650 | 9650 | 9650 | 0 |
| 410 | 20231027 | 124200 | 1781601210 | 9650 | 9650 | 9650 | 9650 | 44 |
| 411 | 20231027 | 124100 | 1781176610 | 9660 | 9660 | 9660 | 9660 | 429 |
| 412 | 20231027 | 124000 | 1777032470 | 9660 | 9660 | 9660 | 9660 | 0 |
| 413 | 20231027 | 123900 | 1777032470 | 9660 | 9660 | 9660 | 9660 | 44 |
| 414 | 20231027 | 123800 | 1776607430 | 9770 | 9720 | 9770 | 9720 | 1055 |
| 415 | 20231027 | 123700 | 1766323920 | 9730 | 9640 | 9730 | 9640 | 790 |
| 416 | 20231027 | 123600 | 1758660080 | 9630 | 9630 | 9630 | 9630 | 44 |
| 417 | 20231027 | 123500 | 1758236360 | 9640 | 9640 | 9640 | 9640 | 3 |
| 418 | 20231027 | 123400 | 1758207440 | 9640 | 9640 | 9640 | 9640 | 2 |
| 419 | 20231027 | 123300 | 1758188160 | 9630 | 9640 | 9640 | 9630 | 212 |
| 420 | 20231027 | 123200 | 1756144920 | 9640 | 9640 | 9640 | 9640 | 0 |
| 421 | 20231027 | 123100 | 1756144920 | 9640 | 9640 | 9640 | 9640 | 0 |
| 422 | 20231027 | 123000 | 1756144920 | 9640 | 9650 | 9650 | 9640 | 44 |
| 423 | 20231027 | 122900 | 1755720680 | 9660 | 9660 | 9660 | 9660 | 0 |
| 424 | 20231027 | 122800 | 1755720680 | 9660 | 9660 | 9660 | 9660 | 2 |
| 425 | 20231027 | 122700 | 1755701360 | 9640 | 9640 | 9640 | 9640 | 44 |
| 426 | 20231027 | 122600 | 1755277200 | 9640 | 9640 | 9640 | 9640 | 0 |
| 427 | 20231027 | 122500 | 1755277200 | 9640 | 9660 | 9660 | 9640 | 13 |
| 428 | 20231027 | 122400 | 1755151740 | 9640 | 9680 | 9680 | 9640 | 231 |
| 429 | 20231027 | 122300 | 1752918600 | 9680 | 9670 | 9680 | 9670 | 58 |
| 430 | 20231027 | 122200 | 1752357620 | 9670 | 9670 | 9670 | 9670 | 0 |
| 431 | 20231027 | 122100 | 1752357620 | 9670 | 9710 | 9720 | 9670 | 434 |
| 432 | 20231027 | 122000 | 1748152890 | 9710 | 9700 | 9710 | 9700 | 133 |
| 433 | 20231027 | 121900 | 1746862780 | 9680 | 9680 | 9680 | 9680 | 162 |
| 434 | 20231027 | 121800 | 1745294620 | 9650 | 9660 | 9660 | 9650 | 44 |
| 435 | 20231027 | 121700 | 1744869940 | 9680 | 9680 | 9680 | 9680 | 1 |
| 436 | 20231027 | 121600 | 1744860260 | 9650 | 9650 | 9650 | 9650 | 0 |
| 437 | 20231027 | 121500 | 1744860260 | 9650 | 9650 | 9650 | 9640 | 213 |
| 438 | 20231027 | 121400 | 1742805250 | 9650 | 9650 | 9650 | 9650 | 0 |
| 439 | 20231027 | 121300 | 1742805250 | 9650 | 9650 | 9650 | 9650 | 11 |
| 440 | 20231027 | 121200 | 1742699100 | 9650 | 9660 | 9660 | 9650 | 44 |
| 441 | 20231027 | 121100 | 1742274490 | 9680 | 9650 | 9680 | 9650 | 240 |
| 442 | 20231027 | 121000 | 1739958300 | 9650 | 9650 | 9650 | 9650 | 0 |
| 443 | 20231027 | 120900 | 1739958300 | 9650 | 9650 | 9650 | 9650 | 44 |
| 444 | 20231027 | 120800 | 1739533700 | 9690 | 9690 | 9690 | 9690 | 15 |
| 445 | 20231027 | 120700 | 1739388350 | 9650 | 9650 | 9650 | 9650 | 0 |
| 446 | 20231027 | 120600 | 1739388350 | 9650 | 9650 | 9650 | 9650 | 44 |
| 447 | 20231027 | 120500 | 1738963750 | 9690 | 9690 | 9690 | 9690 | 0 |
| 448 | 20231027 | 120400 | 1738963750 | 9690 | 9650 | 9690 | 9650 | 106 |
| 449 | 20231027 | 120300 | 1737936850 | 9650 | 9650 | 9650 | 9640 | 79 |
| 450 | 20231027 | 120200 | 1737174680 | 9650 | 9650 | 9650 | 9650 | 0 |
| 451 | 20231027 | 120100 | 1737174680 | 9650 | 9650 | 9650 | 9650 | 0 |
| 452 | 20231027 | 120000 | 1737174680 | 9650 | 9650 | 9690 | 9650 | 79 |
| 453 | 20231027 | 115900 | 1736411730 | 9640 | 9640 | 9640 | 9640 | 0 |
| 454 | 20231027 | 115800 | 1736411730 | 9640 | 9640 | 9640 | 9640 | 0 |
| 455 | 20231027 | 115700 | 1736411730 | 9640 | 9650 | 9650 | 9640 | 44 |
| 456 | 20231027 | 115600 | 1735987380 | 9650 | 9650 | 9650 | 9650 | 0 |
| 457 | 20231027 | 115500 | 1735987380 | 9650 | 9700 | 9700 | 9650 | 8 |
| 458 | 20231027 | 115400 | 1735909830 | 9700 | 9660 | 9700 | 9640 | 66 |
| 459 | 20231027 | 115300 | 1735272170 | 9700 | 9700 | 9700 | 9700 | 0 |
| 460 | 20231027 | 115200 | 1735272170 | 9700 | 9700 | 9700 | 9700 | 1 |
| 461 | 20231027 | 115100 | 1735262470 | 9640 | 9640 | 9640 | 9640 | 44 |
| 462 | 20231027 | 115000 | 1734838310 | 9700 | 9700 | 9700 | 9700 | 200 |
| 463 | 20231027 | 114900 | 1732898310 | 9700 | 9670 | 9700 | 9640 | 712 |
| 464 | 20231027 | 114800 | 1725994740 | 9640 | 9680 | 9680 | 9640 | 32 |
| 465 | 20231027 | 114700 | 1725686220 | 9690 | 9690 | 9690 | 9690 | 31 |
| 466 | 20231027 | 114600 | 1725385830 | 9690 | 9630 | 9690 | 9630 | 581 |
| 467 | 20231027 | 114500 | 1719789000 | 9630 | 9630 | 9630 | 9630 | 44 |
| 468 | 20231027 | 114400 | 1719365280 | 9630 | 9630 | 9630 | 9630 | 578 |
| 469 | 20231027 | 114300 | 1713799140 | 9630 | 9630 | 9630 | 9630 | 202 |
| 470 | 20231027 | 114200 | 1711853880 | 9630 | 9660 | 9660 | 9630 | 597 |
| 471 | 20231027 | 114100 | 1706096260 | 9670 | 9670 | 9670 | 9670 | 497 |
| 472 | 20231027 | 114000 | 1701290270 | 9700 | 9700 | 9700 | 9700 | 1 |
| 473 | 20231027 | 113900 | 1701280570 | 9670 | 9680 | 9680 | 9670 | 54 |
| 474 | 20231027 | 113800 | 1700758310 | 9690 | 9690 | 9690 | 9690 | 355 |
| 475 | 20231027 | 113700 | 1697318360 | 9700 | 9690 | 9700 | 9690 | 14 |
| 476 | 20231027 | 113600 | 1697182690 | 9650 | 9650 | 9690 | 9650 | 45 |
| 477 | 20231027 | 113500 | 1696748400 | 9690 | 9690 | 9690 | 9690 | 1 |
| 478 | 20231027 | 113400 | 1696738710 | 9690 | 9690 | 9690 | 9690 | 312 |
| 479 | 20231027 | 113300 | 1693715430 | 9650 | 9690 | 9690 | 9650 | 64 |
| 480 | 20231027 | 113200 | 1693097030 | 9690 | 9690 | 9690 | 9690 | 0 |
| 481 | 20231027 | 113100 | 1693097030 | 9690 | 9650 | 9690 | 9650 | 263 |
| 482 | 20231027 | 113000 | 1690552980 | 9630 | 9650 | 9650 | 9630 | 44 |
| 483 | 20231027 | 112900 | 1690129130 | 9670 | 9670 | 9670 | 9670 | 0 |
| 484 | 20231027 | 112800 | 1690129130 | 9670 | 9670 | 9670 | 9670 | 15 |
| 485 | 20231027 | 112700 | 1689984080 | 9640 | 9670 | 9670 | 9640 | 45 |
| 486 | 20231027 | 112600 | 1689550250 | 9670 | 9640 | 9670 | 9640 | 34 |
| 487 | 20231027 | 112500 | 1689222430 | 9640 | 9640 | 9640 | 9620 | 71 |
| 488 | 20231027 | 112400 | 1688538400 | 9600 | 9600 | 9600 | 9600 | 44 |
| 489 | 20231027 | 112300 | 1688116000 | 9590 | 9590 | 9590 | 9590 | 0 |
| 490 | 20231027 | 112200 | 1688116000 | 9590 | 9590 | 9590 | 9590 | 0 |
| 491 | 20231027 | 112100 | 1688116000 | 9590 | 9610 | 9610 | 9590 | 712 |
| 492 | 20231027 | 112000 | 1681287830 | 9600 | 9600 | 9600 | 9600 | 163 |
| 493 | 20231027 | 111900 | 1679723030 | 9600 | 9640 | 9650 | 9600 | 1512 |
| 494 | 20231027 | 111800 | 1665191140 | 9610 | 9620 | 9640 | 9610 | 593 |
| 495 | 20231027 | 111700 | 1659492370 | 9620 | 9650 | 9650 | 9620 | 758 |
| 496 | 20231027 | 111600 | 1652199720 | 9620 | 9640 | 9640 | 9620 | 261 |
| 497 | 20231027 | 111500 | 1649686200 | 9640 | 9630 | 9640 | 9630 | 293 |
| 498 | 20231027 | 111400 | 1646864530 | 9630 | 9670 | 9670 | 9630 | 88 |
| 499 | 20231027 | 111300 | 1646016190 | 9690 | 9690 | 9690 | 9640 | 34 |
| 500 | 20231027 | 111200 | 1645688330 | 9640 | 9700 | 9700 | 9640 | 45 |
| 501 | 20231027 | 111100 | 1645254470 | 9640 | 9640 | 9640 | 9640 | 18 |
| 502 | 20231027 | 111000 | 1645080950 | 9630 | 9640 | 9700 | 9630 | 1440 |
| 503 | 20231027 | 110900 | 1631213540 | 9630 | 9660 | 9670 | 9630 | 368 |
| 504 | 20231027 | 110800 | 1627661290 | 9680 | 9730 | 9730 | 9680 | 31 |
| 505 | 20231027 | 110700 | 1627360710 | 9680 | 9680 | 9680 | 9680 | 49 |
| 506 | 20231027 | 110600 | 1626886390 | 9620 | 9620 | 9680 | 9620 | 245 |
| 507 | 20231027 | 110500 | 1624529240 | 9680 | 9610 | 9680 | 9610 | 589 |
| 508 | 20231027 | 110400 | 1618846600 | 9650 | 9620 | 9650 | 9620 | 9 |
| 509 | 20231027 | 110300 | 1618759990 | 9620 | 9630 | 9660 | 9620 | 1642 |
| 510 | 20231027 | 110200 | 1602957940 | 9610 | 9620 | 9630 | 9610 | 1120 |
| 511 | 20231027 | 110100 | 1592186300 | 9630 | 9630 | 9690 | 9620 | 1141 |
| 512 | 20231027 | 110000 | 1581191050 | 9640 | 9850 | 9860 | 9630 | 12033 |
| 513 | 20231027 | 105900 | 1463996070 | 9820 | 9910 | 9920 | 9810 | 2255 |
| 514 | 20231027 | 105800 | 1441786860 | 9910 | 9910 | 9930 | 9850 | 532 |
| 515 | 20231027 | 105700 | 1436519170 | 9920 | 9900 | 9930 | 9860 | 1582 |
| 516 | 20231027 | 105600 | 1420869950 | 9870 | 9860 | 9910 | 9860 | 2117 |
| 517 | 20231027 | 105500 | 1399917770 | 9910 | 9900 | 9910 | 9850 | 851 |
| 518 | 20231027 | 105400 | 1391512860 | 9870 | 9780 | 9900 | 9780 | 2241 |
| 519 | 20231027 | 105300 | 1369415550 | 9820 | 9780 | 9830 | 9780 | 728 |
| 520 | 20231027 | 105200 | 1362278700 | 9820 | 9820 | 9850 | 9780 | 587 |
| 521 | 20231027 | 105100 | 1356517730 | 9820 | 9790 | 9830 | 9770 | 1015 |
| 522 | 20231027 | 105000 | 1346572990 | 9780 | 9770 | 9810 | 9720 | 836 |
| 523 | 20231027 | 104900 | 1338398760 | 9730 | 9710 | 9770 | 9710 | 726 |
| 524 | 20231027 | 104800 | 1331331900 | 9750 | 9680 | 9780 | 9680 | 1420 |
| 525 | 20231027 | 104700 | 1317520820 | 9710 | 9690 | 9710 | 9680 | 644 |
| 526 | 20231027 | 104600 | 1311274250 | 9680 | 9700 | 9720 | 9680 | 464 |
| 527 | 20231027 | 104500 | 1306781040 | 9700 | 9700 | 9740 | 9700 | 149 |
| 528 | 20231027 | 104400 | 1305335700 | 9740 | 9740 | 9740 | 9740 | 1 |
| 529 | 20231027 | 104300 | 1305325960 | 9700 | 9700 | 9700 | 9700 | 0 |
| 530 | 20231027 | 104200 | 1305325960 | 9700 | 9710 | 9710 | 9700 | 44 |
| 531 | 20231027 | 104100 | 1304898850 | 9780 | 9710 | 9780 | 9700 | 21 |
| 532 | 20231027 | 104000 | 1304694700 | 9680 | 9670 | 9890 | 9670 | 305 |
| 533 | 20231027 | 103900 | 1301733290 | 9670 | 9610 | 9670 | 9610 | 48 |
| 534 | 20231027 | 103800 | 1301271770 | 9600 | 9610 | 9610 | 9600 | 390 |
| 535 | 20231027 | 103700 | 1297526750 | 9600 | 9650 | 9650 | 9600 | 1433 |
| 536 | 20231027 | 103600 | 1283737570 | 9640 | 9760 | 9760 | 9570 | 2073 |
| 537 | 20231027 | 103500 | 1263684720 | 9770 | 9810 | 9810 | 9770 | 1905 |
| 538 | 20231027 | 103400 | 1245030160 | 9830 | 9830 | 9830 | 9830 | 20 |
| 539 | 20231027 | 103300 | 1244833560 | 9810 | 9810 | 9810 | 9810 | 44 |
| 540 | 20231027 | 103200 | 1244401920 | 9820 | 9820 | 9820 | 9820 | 615 |
| 541 | 20231027 | 103100 | 1238362620 | 9820 | 9840 | 9840 | 9820 | 1660 |
| 542 | 20231027 | 103000 | 1222051640 | 9820 | 9910 | 9910 | 9820 | 1407 |
| 543 | 20231027 | 102900 | 1208188520 | 9890 | 9950 | 9990 | 9890 | 1507 |
| 544 | 20231027 | 102800 | 1193201600 | 9990 | 9990 | 9990 | 9950 | 1485 |
| 545 | 20231027 | 102700 | 1178400800 | 9970 | 9990 | 10000 | 9960 | 1844 |
| 546 | 20231027 | 102600 | 1159988630 | 9980 | 9990 | 10000 | 9960 | 1777 |
| 547 | 20231027 | 102500 | 1142229980 | 10000 | 9940 | 10000 | 9910 | 3760 |
| 548 | 20231027 | 102400 | 1104723150 | 9910 | 9940 | 9940 | 9910 | 579 |
| 549 | 20231027 | 102300 | 1098973730 | 9940 | 9930 | 9940 | 9910 | 1018 |
| 550 | 20231027 | 102200 | 1088870460 | 9910 | 9930 | 9930 | 9890 | 665 |
| 551 | 20231027 | 102100 | 1082274510 | 9890 | 9920 | 9930 | 9890 | 569 |
| 552 | 20231027 | 102000 | 1076634410 | 9890 | 9920 | 9930 | 9880 | 691 |
| 553 | 20231027 | 101900 | 1069790120 | 9930 | 9920 | 9930 | 9890 | 1364 |
| 554 | 20231027 | 101800 | 1056267640 | 9920 | 9930 | 9930 | 9880 | 1108 |
| 555 | 20231027 | 101700 | 1045290050 | 9890 | 9890 | 9940 | 9880 | 3927 |
| 556 | 20231027 | 101600 | 1006423530 | 9880 | 9850 | 9890 | 9840 | 862 |
| 557 | 20231027 | 101500 | 997915650 | 9880 | 9840 | 9880 | 9840 | 671 |
| 558 | 20231027 | 101400 | 991295700 | 9880 | 9860 | 9880 | 9830 | 1091 |
| 559 | 20231027 | 101300 | 980533000 | 9840 | 9860 | 9870 | 9830 | 513 |
| 560 | 20231027 | 101200 | 975477060 | 9840 | 9860 | 9870 | 9820 | 930 |
| 561 | 20231027 | 101100 | 966325490 | 9820 | 9870 | 9880 | 9820 | 1195 |
| 562 | 20231027 | 101000 | 954533340 | 9830 | 9850 | 9880 | 9820 | 1496 |
| 563 | 20231027 | 100900 | 939802310 | 9820 | 9770 | 9860 | 9770 | 1687 |
| 564 | 20231027 | 100800 | 923241950 | 9810 | 9770 | 9810 | 9770 | 598 |
| 565 | 20231027 | 100700 | 917383690 | 9810 | 9800 | 9810 | 9750 | 837 |
| 566 | 20231027 | 100600 | 909193830 | 9760 | 9760 | 9820 | 9750 | 1402 |
| 567 | 20231027 | 100500 | 895473910 | 9820 | 9820 | 9830 | 9750 | 563 |
| 568 | 20231027 | 100400 | 889957110 | 9760 | 9860 | 9860 | 9760 | 1267 |
| 569 | 20231027 | 100300 | 877551200 | 9790 | 9870 | 9870 | 9770 | 1464 |
| 570 | 20231027 | 100200 | 863137680 | 9830 | 9860 | 9870 | 9810 | 1439 |
| 571 | 20231027 | 100100 | 848967860 | 9860 | 9860 | 9870 | 9820 | 1038 |
| 572 | 20231027 | 100000 | 838746550 | 9820 | 9820 | 9870 | 9820 | 1243 |
| 573 | 20231027 | 095900 | 826500370 | 9860 | 9860 | 9870 | 9820 | 549 |
| 574 | 20231027 | 095800 | 821093210 | 9810 | 9840 | 9880 | 9800 | 874 |
| 575 | 20231027 | 095700 | 812483280 | 9880 | 9850 | 9890 | 9840 | 1690 |
| 576 | 20231027 | 095600 | 795825790 | 9890 | 9850 | 9890 | 9840 | 1251 |
| 577 | 20231027 | 095500 | 783481210 | 9880 | 9870 | 9890 | 9820 | 1015 |
| 578 | 20231027 | 095400 | 773460580 | 9820 | 9780 | 9880 | 9770 | 1040 |
| 579 | 20231027 | 095300 | 763238800 | 9800 | 9780 | 9830 | 9770 | 665 |
| 580 | 20231027 | 095200 | 756724780 | 9820 | 9810 | 9830 | 9760 | 920 |
| 581 | 20231027 | 095100 | 747715150 | 9760 | 9800 | 9820 | 9750 | 807 |
| 582 | 20231027 | 095000 | 739818920 | 9760 | 9760 | 9800 | 9720 | 2740 |
| 583 | 20231027 | 094900 | 713011620 | 9770 | 9720 | 9770 | 9720 | 771 |
| 584 | 20231027 | 094800 | 705497040 | 9770 | 9740 | 9780 | 9690 | 4882 |
| 585 | 20231027 | 094700 | 657821500 | 9740 | 9680 | 9740 | 9670 | 1103 |
| 586 | 20231027 | 094600 | 647105000 | 9710 | 9710 | 9720 | 9650 | 1284 |
| 587 | 20231027 | 094500 | 634667630 | 9650 | 9680 | 9710 | 9630 | 825 |
| 588 | 20231027 | 094400 | 626680190 | 9630 | 9690 | 9700 | 9630 | 704 |
| 589 | 20231027 | 094300 | 619874010 | 9690 | 9700 | 9700 | 9610 | 570 |
| 590 | 20231027 | 094200 | 614358500 | 9700 | 9690 | 9710 | 9620 | 1159 |
| 591 | 20231027 | 094100 | 603155720 | 9630 | 9620 | 9690 | 9610 | 533 |
| 592 | 20231027 | 094000 | 598007020 | 9660 | 9670 | 9680 | 9600 | 641 |
| 593 | 20231027 | 093900 | 591820610 | 9620 | 9640 | 9670 | 9590 | 590 |
| 594 | 20231027 | 093800 | 586131820 | 9590 | 9630 | 9650 | 9570 | 546 |
| 595 | 20231027 | 093700 | 580880430 | 9580 | 9620 | 9630 | 9560 | 540 |
| 596 | 20231027 | 093600 | 575692330 | 9570 | 9610 | 9620 | 9560 | 536 |
| 597 | 20231027 | 093500 | 570548200 | 9560 | 9610 | 9620 | 9550 | 752 |
| 598 | 20231027 | 093400 | 563327320 | 9550 | 9610 | 9640 | 9550 | 1208 |
| 599 | 20231027 | 093300 | 551751700 | 9570 | 9550 | 9610 | 9540 | 2109 |
| 600 | 20231027 | 093200 | 531597840 | 9560 | 9600 | 9610 | 9550 | 972 |
| 601 | 20231027 | 093100 | 522295090 | 9560 | 9590 | 9620 | 9530 | 3525 |
| 602 | 20231027 | 093000 | 488625400 | 9560 | 9640 | 9640 | 9540 | 1755 |
| 603 | 20231027 | 092900 | 471828690 | 9580 | 9590 | 9650 | 9580 | 722 |
| 604 | 20231027 | 092800 | 464888910 | 9650 | 9590 | 9650 | 9580 | 770 |
| 605 | 20231027 | 092700 | 457475600 | 9640 | 9650 | 9650 | 9580 | 1127 |
| 606 | 20231027 | 092600 | 446648730 | 9590 | 9640 | 9650 | 9560 | 1081 |
| 607 | 20231027 | 092500 | 436257920 | 9570 | 9630 | 9650 | 9550 | 1546 |
| 608 | 20231027 | 092400 | 421407720 | 9560 | 9650 | 9660 | 9560 | 698 |
| 609 | 20231027 | 092300 | 414697540 | 9590 | 9650 | 9670 | 9560 | 612 |
| 610 | 20231027 | 092200 | 408803150 | 9570 | 9660 | 9660 | 9560 | 756 |
| 611 | 20231027 | 092100 | 401532730 | 9600 | 9610 | 9700 | 9540 | 1324 |
| 612 | 20231027 | 092000 | 388843670 | 9560 | 9720 | 9730 | 9540 | 3303 |
| 613 | 20231027 | 091900 | 357096300 | 9650 | 9630 | 9730 | 9630 | 1070 |
| 614 | 20231027 | 091800 | 346748340 | 9730 | 9680 | 9740 | 9630 | 3793 |
| 615 | 20231027 | 091700 | 310010630 | 9700 | 9690 | 9700 | 9630 | 838 |
| 616 | 20231027 | 091600 | 301897160 | 9690 | 9610 | 9700 | 9610 | 1534 |
| 617 | 20231027 | 091500 | 287088320 | 9620 | 9540 | 9620 | 9490 | 1243 |
| 618 | 20231027 | 091400 | 275198210 | 9490 | 9510 | 9580 | 9460 | 2371 |
| 619 | 20231027 | 091300 | 252633270 | 9580 | 9540 | 9600 | 9490 | 3306 |
| 620 | 20231027 | 091200 | 221185750 | 9540 | 9670 | 9670 | 9530 | 2035 |
| 621 | 20231027 | 091100 | 201676700 | 9670 | 9700 | 9700 | 9610 | 1193 |
| 622 | 20231027 | 091000 | 190174850 | 9660 | 9710 | 9750 | 9640 | 2930 |
| 623 | 20231027 | 090900 | 161809010 | 9750 | 9700 | 9760 | 9690 | 1147 |
| 624 | 20231027 | 090800 | 150636890 | 9760 | 9720 | 9760 | 9700 | 2129 |
| 625 | 20231027 | 090700 | 129962220 | 9750 | 9710 | 9770 | 9710 | 1418 |
| 626 | 20231027 | 090600 | 116122010 | 9770 | 9710 | 9770 | 9700 | 1969 |
| 627 | 20231027 | 090500 | 96958120 | 9710 | 9710 | 9710 | 9700 | 664 |
| 628 | 20231027 | 090400 | 90514810 | 9720 | 9750 | 9750 | 9720 | 1909 |
| 629 | 20231027 | 090300 | 71934120 | 9770 | 9750 | 9770 | 9750 | 114 |
| 630 | 20231027 | 090200 | 70820380 | 9740 | 9740 | 9740 | 9740 | 1214 |
| 631 | 20231027 | 090100 | 58996020 | 9740 | 9800 | 9890 | 9740 | 1203 |
| 632 | 20231027 | 090000 | 47196890 | 9800 | 9680 | 9800 | 9670 | 4859 |