31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 193500 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 6927 |
| 3 | 20231016 | 193400 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 4 | 20231016 | 193300 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 5 | 20231016 | 193200 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 6 | 20231016 | 193100 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 7 | 20231016 | 193000 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 8 | 20231016 | 192900 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 9 | 20231016 | 192800 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 10 | 20231016 | 192700 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 11 | 20231016 | 192600 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 12 | 20231016 | 192500 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 13 | 20231016 | 192400 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 14 | 20231016 | 192300 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 15 | 20231016 | 192200 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 16 | 20231016 | 192100 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 17 | 20231016 | 192000 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 18 | 20231016 | 191900 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 19 | 20231016 | 191800 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 20 | 20231016 | 191700 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 21 | 20231016 | 191600 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 22 | 20231016 | 191500 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 23 | 20231016 | 191400 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 24 | 20231016 | 191300 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 25 | 20231016 | 191200 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 26 | 20231016 | 191100 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 27 | 20231016 | 191000 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 28 | 20231016 | 190900 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 29 | 20231016 | 190800 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 30 | 20231016 | 190700 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 31 | 20231016 | 190600 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 32 | 20231016 | 190500 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 6927 |
| 33 | 20231016 | 190400 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 34 | 20231016 | 190300 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 35 | 20231016 | 190200 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 36 | 20231016 | 190100 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 37 | 20231016 | 190000 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 38 | 20231016 | 185900 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 39 | 20231016 | 185800 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 40 | 20231016 | 185700 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 41 | 20231016 | 185600 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 42 | 20231016 | 185500 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 43 | 20231016 | 185400 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 44 | 20231016 | 185300 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 45 | 20231016 | 185200 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 46 | 20231016 | 185100 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 47 | 20231016 | 185000 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 48 | 20231016 | 184900 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 49 | 20231016 | 184800 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 50 | 20231016 | 184700 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 51 | 20231016 | 184600 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 52 | 20231016 | 184500 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 53 | 20231016 | 184400 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 54 | 20231016 | 184300 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 55 | 20231016 | 184200 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 56 | 20231016 | 184100 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 57 | 20231016 | 184000 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 58 | 20231016 | 183900 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 59 | 20231016 | 183800 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 60 | 20231016 | 183700 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 61 | 20231016 | 183600 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 62 | 20231016 | 183500 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 6927 |
| 63 | 20231016 | 183400 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 64 | 20231016 | 183300 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 65 | 20231016 | 183200 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 66 | 20231016 | 183100 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 67 | 20231016 | 183000 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 68 | 20231016 | 182900 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 69 | 20231016 | 182800 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 70 | 20231016 | 182700 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 71 | 20231016 | 182600 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 72 | 20231016 | 182500 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 73 | 20231016 | 182400 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 74 | 20231016 | 182300 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 75 | 20231016 | 182200 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 76 | 20231016 | 182100 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 77 | 20231016 | 182000 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 78 | 20231016 | 181900 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 79 | 20231016 | 181800 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 80 | 20231016 | 181700 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 81 | 20231016 | 181600 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 82 | 20231016 | 181500 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 83 | 20231016 | 181400 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 84 | 20231016 | 181300 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 85 | 20231016 | 181200 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 86 | 20231016 | 181100 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 87 | 20231016 | 181000 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 88 | 20231016 | 180900 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 89 | 20231016 | 180800 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 90 | 20231016 | 180700 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 91 | 20231016 | 180600 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 92 | 20231016 | 180500 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 6927 |
| 93 | 20231016 | 180400 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 94 | 20231016 | 180300 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 95 | 20231016 | 180200 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 96 | 20231016 | 180100 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 97 | 20231016 | 180000 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 98 | 20231016 | 175900 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 99 | 20231016 | 175800 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 100 | 20231016 | 175700 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 101 | 20231016 | 175600 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 102 | 20231016 | 175500 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 103 | 20231016 | 175400 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 104 | 20231016 | 175300 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 105 | 20231016 | 175200 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 106 | 20231016 | 175100 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 107 | 20231016 | 175000 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 108 | 20231016 | 174900 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 109 | 20231016 | 174800 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 110 | 20231016 | 174700 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 111 | 20231016 | 174600 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 112 | 20231016 | 174500 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 113 | 20231016 | 174400 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 114 | 20231016 | 174300 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 115 | 20231016 | 174200 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 116 | 20231016 | 174100 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 117 | 20231016 | 174000 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 118 | 20231016 | 173900 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 119 | 20231016 | 173800 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 120 | 20231016 | 173700 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 121 | 20231016 | 173600 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 122 | 20231016 | 173500 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 6927 |
| 123 | 20231016 | 173400 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 124 | 20231016 | 173300 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 125 | 20231016 | 173200 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 126 | 20231016 | 173100 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 127 | 20231016 | 173000 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 128 | 20231016 | 172900 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 129 | 20231016 | 172800 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 130 | 20231016 | 172700 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 131 | 20231016 | 172600 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 132 | 20231016 | 172500 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 133 | 20231016 | 172400 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 134 | 20231016 | 172300 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 135 | 20231016 | 172200 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 136 | 20231016 | 172100 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 137 | 20231016 | 172000 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 138 | 20231016 | 171900 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 139 | 20231016 | 171800 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 140 | 20231016 | 171700 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 141 | 20231016 | 171600 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 142 | 20231016 | 171500 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 143 | 20231016 | 171400 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 144 | 20231016 | 171300 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 145 | 20231016 | 171200 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 146 | 20231016 | 171100 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 147 | 20231016 | 171000 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 148 | 20231016 | 170900 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 149 | 20231016 | 170800 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 150 | 20231016 | 170700 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 151 | 20231016 | 170600 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 152 | 20231016 | 170500 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 6927 |
| 153 | 20231016 | 170400 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 154 | 20231016 | 170300 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 155 | 20231016 | 170200 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 156 | 20231016 | 170100 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 157 | 20231016 | 170000 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 158 | 20231016 | 165900 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 159 | 20231016 | 165800 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 160 | 20231016 | 165700 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 161 | 20231016 | 165600 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 162 | 20231016 | 165500 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 163 | 20231016 | 165400 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 164 | 20231016 | 165300 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 165 | 20231016 | 165200 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 166 | 20231016 | 165100 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 167 | 20231016 | 165000 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 168 | 20231016 | 164900 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 169 | 20231016 | 164800 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 170 | 20231016 | 164700 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 171 | 20231016 | 164600 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 172 | 20231016 | 164500 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 173 | 20231016 | 164400 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 174 | 20231016 | 164300 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 175 | 20231016 | 164200 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 176 | 20231016 | 164100 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 177 | 20231016 | 164000 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 178 | 20231016 | 163900 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 179 | 20231016 | 163800 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 180 | 20231016 | 163700 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 181 | 20231016 | 163600 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 182 | 20231016 | 163500 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 6927 |
| 183 | 20231016 | 163400 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 184 | 20231016 | 163300 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 185 | 20231016 | 163200 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 186 | 20231016 | 163100 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 187 | 20231016 | 163000 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 188 | 20231016 | 162900 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 189 | 20231016 | 162800 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 190 | 20231016 | 162700 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 191 | 20231016 | 162600 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 192 | 20231016 | 162500 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 193 | 20231016 | 162400 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 194 | 20231016 | 162300 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 195 | 20231016 | 162200 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 196 | 20231016 | 162100 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 197 | 20231016 | 162000 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 198 | 20231016 | 161900 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 199 | 20231016 | 161800 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 200 | 20231016 | 161700 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 201 | 20231016 | 161600 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 202 | 20231016 | 161500 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 203 | 20231016 | 161400 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 204 | 20231016 | 161300 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 205 | 20231016 | 161200 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 206 | 20231016 | 161100 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 207 | 20231016 | 161000 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 208 | 20231016 | 160900 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 209 | 20231016 | 160800 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 210 | 20231016 | 160700 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 211 | 20231016 | 160600 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 212 | 20231016 | 160500 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 6927 |
| 213 | 20231016 | 160400 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 214 | 20231016 | 160300 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 215 | 20231016 | 160200 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 216 | 20231016 | 160100 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 217 | 20231016 | 160000 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 218 | 20231016 | 155900 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 219 | 20231016 | 155800 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 220 | 20231016 | 155700 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 221 | 20231016 | 155600 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 222 | 20231016 | 155500 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 223 | 20231016 | 155400 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 224 | 20231016 | 155300 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 225 | 20231016 | 155200 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 226 | 20231016 | 155100 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 227 | 20231016 | 155000 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 228 | 20231016 | 154900 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 229 | 20231016 | 154800 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 230 | 20231016 | 154700 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 231 | 20231016 | 154600 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 232 | 20231016 | 154500 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 233 | 20231016 | 154400 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 234 | 20231016 | 154300 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 235 | 20231016 | 154200 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 236 | 20231016 | 154100 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 237 | 20231016 | 154000 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 238 | 20231016 | 153900 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 239 | 20231016 | 153800 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 240 | 20231016 | 153700 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 241 | 20231016 | 153600 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 242 | 20231016 | 153500 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 6927 |
| 243 | 20231016 | 153400 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 244 | 20231016 | 153300 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 245 | 20231016 | 153200 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 246 | 20231016 | 153100 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 247 | 20231016 | 153000 | 1966278695 | 2175 | 2175 | 2175 | 2175 | 6927 |
| 248 | 20231016 | 152900 | 1951212470 | 2170 | 2170 | 2170 | 2170 | 0 |
| 249 | 20231016 | 152800 | 1951212470 | 2170 | 2170 | 2170 | 2170 | 0 |
| 250 | 20231016 | 152700 | 1951212470 | 2170 | 2170 | 2170 | 2170 | 0 |
| 251 | 20231016 | 152600 | 1951212470 | 2170 | 2170 | 2170 | 2170 | 0 |
| 252 | 20231016 | 152500 | 1951212470 | 2170 | 2170 | 2170 | 2170 | 0 |
| 253 | 20231016 | 152400 | 1951212470 | 2170 | 2170 | 2170 | 2170 | 0 |
| 254 | 20231016 | 152300 | 1951212470 | 2170 | 2170 | 2170 | 2170 | 0 |
| 255 | 20231016 | 152200 | 1951212470 | 2170 | 2170 | 2170 | 2170 | 0 |
| 256 | 20231016 | 152100 | 1951212470 | 2170 | 2170 | 2170 | 2170 | 0 |
| 257 | 20231016 | 152000 | 1951212470 | 2170 | 2170 | 2170 | 2170 | 0 |
| 258 | 20231016 | 151900 | 1951212470 | 2170 | 2175 | 2180 | 2170 | 5758 |
| 259 | 20231016 | 151800 | 1938682605 | 2175 | 2175 | 2175 | 2175 | 891 |
| 260 | 20231016 | 151700 | 1936744680 | 2175 | 2175 | 2175 | 2170 | 2456 |
| 261 | 20231016 | 151600 | 1931409560 | 2175 | 2175 | 2175 | 2175 | 117 |
| 262 | 20231016 | 151500 | 1931155085 | 2175 | 2170 | 2175 | 2170 | 2265 |
| 263 | 20231016 | 151400 | 1926240010 | 2170 | 2170 | 2170 | 2160 | 675 |
| 264 | 20231016 | 151300 | 1924775280 | 2160 | 2165 | 2165 | 2160 | 4727 |
| 265 | 20231016 | 151200 | 1914551235 | 2160 | 2160 | 2160 | 2160 | 4978 |
| 266 | 20231016 | 151100 | 1903798755 | 2160 | 2160 | 2160 | 2160 | 22 |
| 267 | 20231016 | 151000 | 1903751235 | 2165 | 2165 | 2165 | 2160 | 1209 |
| 268 | 20231016 | 150900 | 1901135250 | 2160 | 2165 | 2165 | 2160 | 7152 |
| 269 | 20231016 | 150800 | 1885686430 | 2170 | 2170 | 2175 | 2170 | 700 |
| 270 | 20231016 | 150700 | 1884164320 | 2175 | 2170 | 2175 | 2170 | 1827 |
| 271 | 20231016 | 150600 | 1880199705 | 2170 | 2170 | 2170 | 2170 | 178 |
| 272 | 20231016 | 150500 | 1879813445 | 2165 | 2165 | 2165 | 2165 | 4500 |
| 273 | 20231016 | 150400 | 1870070945 | 2165 | 2165 | 2165 | 2165 | 2 |
| 274 | 20231016 | 150300 | 1870066615 | 2160 | 2160 | 2160 | 2160 | 1261 |
| 275 | 20231016 | 150200 | 1867342855 | 2160 | 2160 | 2160 | 2160 | 350 |
| 276 | 20231016 | 150100 | 1866586855 | 2160 | 2160 | 2160 | 2160 | 0 |
| 277 | 20231016 | 150000 | 1866586855 | 2160 | 2160 | 2160 | 2160 | 289 |
| 278 | 20231016 | 145900 | 1865962615 | 2160 | 2160 | 2160 | 2160 | 910 |
| 279 | 20231016 | 145800 | 1863997015 | 2155 | 2160 | 2160 | 2155 | 2174 |
| 280 | 20231016 | 145700 | 1859301180 | 2155 | 2155 | 2155 | 2155 | 69 |
| 281 | 20231016 | 145600 | 1859152485 | 2155 | 2155 | 2155 | 2155 | 400 |
| 282 | 20231016 | 145500 | 1858290485 | 2155 | 2155 | 2155 | 2155 | 1713 |
| 283 | 20231016 | 145400 | 1854598970 | 2155 | 2155 | 2155 | 2155 | 518 |
| 284 | 20231016 | 145300 | 1853482680 | 2160 | 2160 | 2160 | 2160 | 0 |
| 285 | 20231016 | 145200 | 1853482680 | 2160 | 2160 | 2160 | 2155 | 297 |
| 286 | 20231016 | 145100 | 1852842160 | 2165 | 2165 | 2165 | 2165 | 0 |
| 287 | 20231016 | 145000 | 1852842160 | 2165 | 2165 | 2165 | 2165 | 81 |
| 288 | 20231016 | 144900 | 1852666795 | 2165 | 2165 | 2165 | 2165 | 123 |
| 289 | 20231016 | 144800 | 1852400500 | 2165 | 2165 | 2165 | 2165 | 211 |
| 290 | 20231016 | 144700 | 1851943685 | 2165 | 2155 | 2165 | 2155 | 21 |
| 291 | 20231016 | 144600 | 1851898230 | 2160 | 2160 | 2160 | 2160 | 741 |
| 292 | 20231016 | 144500 | 1850297670 | 2160 | 2160 | 2160 | 2160 | 756 |
| 293 | 20231016 | 144400 | 1848664710 | 2160 | 2160 | 2160 | 2160 | 0 |
| 294 | 20231016 | 144300 | 1848664710 | 2160 | 2160 | 2160 | 2160 | 0 |
| 295 | 20231016 | 144200 | 1848664710 | 2160 | 2155 | 2160 | 2155 | 199 |
| 296 | 20231016 | 144100 | 1848235740 | 2155 | 2155 | 2155 | 2155 | 55 |
| 297 | 20231016 | 144000 | 1848117215 | 2155 | 2150 | 2155 | 2150 | 1450 |
| 298 | 20231016 | 143900 | 1844997465 | 2155 | 2155 | 2155 | 2155 | 121 |
| 299 | 20231016 | 143800 | 1844736710 | 2160 | 2160 | 2160 | 2155 | 455 |
| 300 | 20231016 | 143700 | 1843756060 | 2160 | 2155 | 2160 | 2145 | 22108 |
| 301 | 20231016 | 143600 | 1796243075 | 2160 | 2160 | 2160 | 2160 | 1013 |
| 302 | 20231016 | 143500 | 1794054995 | 2160 | 2160 | 2160 | 2155 | 990 |
| 303 | 20231016 | 143400 | 1791921145 | 2165 | 2160 | 2165 | 2160 | 7 |
| 304 | 20231016 | 143300 | 1791906015 | 2155 | 2160 | 2160 | 2155 | 1301 |
| 305 | 20231016 | 143200 | 1789102255 | 2160 | 2160 | 2160 | 2160 | 0 |
| 306 | 20231016 | 143100 | 1789102255 | 2160 | 2160 | 2160 | 2160 | 305 |
| 307 | 20231016 | 143000 | 1788443455 | 2160 | 2160 | 2160 | 2160 | 345 |
| 308 | 20231016 | 142900 | 1787698255 | 2160 | 2160 | 2160 | 2160 | 1 |
| 309 | 20231016 | 142800 | 1787696095 | 2160 | 2160 | 2160 | 2160 | 453 |
| 310 | 20231016 | 142700 | 1786717615 | 2160 | 2160 | 2160 | 2160 | 170 |
| 311 | 20231016 | 142600 | 1786350415 | 2165 | 2160 | 2165 | 2160 | 358 |
| 312 | 20231016 | 142500 | 1785577130 | 2160 | 2160 | 2160 | 2160 | 80 |
| 313 | 20231016 | 142400 | 1785404330 | 2165 | 2165 | 2165 | 2165 | 0 |
| 314 | 20231016 | 142300 | 1785404330 | 2165 | 2165 | 2165 | 2165 | 402 |
| 315 | 20231016 | 142200 | 1784534000 | 2170 | 2170 | 2170 | 2170 | 1 |
| 316 | 20231016 | 142100 | 1784531830 | 2150 | 2185 | 2185 | 2150 | 60018 |
| 317 | 20231016 | 142000 | 1655129525 | 2185 | 2185 | 2185 | 2165 | 50067 |
| 318 | 20231016 | 141900 | 1546600210 | 2180 | 2180 | 2180 | 2180 | 1000 |
| 319 | 20231016 | 141800 | 1544420210 | 2185 | 2185 | 2185 | 2185 | 22 |
| 320 | 20231016 | 141700 | 1544372140 | 2185 | 2185 | 2185 | 2185 | 122 |
| 321 | 20231016 | 141600 | 1544105570 | 2180 | 2185 | 2185 | 2180 | 37 |
| 322 | 20231016 | 141500 | 1544024825 | 2185 | 2185 | 2185 | 2185 | 65 |
| 323 | 20231016 | 141400 | 1543882800 | 2185 | 2185 | 2185 | 2185 | 760 |
| 324 | 20231016 | 141300 | 1542222200 | 2185 | 2185 | 2185 | 2185 | 284 |
| 325 | 20231016 | 141200 | 1541601660 | 2185 | 2185 | 2185 | 2185 | 0 |
| 326 | 20231016 | 141100 | 1541601660 | 2185 | 2185 | 2185 | 2185 | 231 |
| 327 | 20231016 | 141000 | 1541096925 | 2185 | 2185 | 2185 | 2185 | 0 |
| 328 | 20231016 | 140900 | 1541096925 | 2185 | 2185 | 2185 | 2185 | 0 |
| 329 | 20231016 | 140800 | 1541096925 | 2185 | 2185 | 2185 | 2185 | 22 |
| 330 | 20231016 | 140700 | 1541048855 | 2185 | 2185 | 2185 | 2185 | 236 |
| 331 | 20231016 | 140600 | 1540533195 | 2185 | 2185 | 2185 | 2185 | 83 |
| 332 | 20231016 | 140500 | 1540351840 | 2185 | 2185 | 2185 | 2185 | 0 |
| 333 | 20231016 | 140400 | 1540351840 | 2185 | 2185 | 2185 | 2185 | 22 |
| 334 | 20231016 | 140300 | 1540303770 | 2185 | 2185 | 2185 | 2185 | 0 |
| 335 | 20231016 | 140200 | 1540303770 | 2185 | 2180 | 2185 | 2180 | 474 |
| 336 | 20231016 | 140100 | 1539268235 | 2185 | 2185 | 2185 | 2180 | 530 |
| 337 | 20231016 | 140000 | 1538112425 | 2185 | 2185 | 2185 | 2185 | 258 |
| 338 | 20231016 | 135900 | 1537548695 | 2185 | 2185 | 2185 | 2185 | 71 |
| 339 | 20231016 | 135800 | 1537393560 | 2185 | 2185 | 2185 | 2185 | 0 |
| 340 | 20231016 | 135700 | 1537393560 | 2185 | 2185 | 2185 | 2185 | 300 |
| 341 | 20231016 | 135600 | 1536738060 | 2185 | 2185 | 2185 | 2185 | 82 |
| 342 | 20231016 | 135500 | 1536558890 | 2190 | 2190 | 2190 | 2190 | 0 |
| 343 | 20231016 | 135400 | 1536558890 | 2190 | 2190 | 2190 | 2190 | 23 |
| 344 | 20231016 | 135300 | 1536508520 | 2190 | 2190 | 2190 | 2190 | 216 |
| 345 | 20231016 | 135200 | 1536035480 | 2190 | 2190 | 2190 | 2190 | 8 |
| 346 | 20231016 | 135100 | 1536017960 | 2190 | 2180 | 2190 | 2180 | 713 |
| 347 | 20231016 | 135000 | 1534462870 | 2190 | 2190 | 2190 | 2190 | 0 |
| 348 | 20231016 | 134900 | 1534462870 | 2190 | 2190 | 2190 | 2190 | 23 |
| 349 | 20231016 | 134800 | 1534412500 | 2190 | 2190 | 2190 | 2190 | 0 |
| 350 | 20231016 | 134700 | 1534412500 | 2190 | 2190 | 2190 | 2190 | 16 |
| 351 | 20231016 | 134600 | 1534377460 | 2190 | 2190 | 2190 | 2190 | 66 |
| 352 | 20231016 | 134500 | 1534232920 | 2190 | 2190 | 2190 | 2190 | 0 |
| 353 | 20231016 | 134400 | 1534232920 | 2190 | 2190 | 2190 | 2190 | 23 |
| 354 | 20231016 | 134300 | 1534182550 | 2190 | 2190 | 2190 | 2190 | 0 |
| 355 | 20231016 | 134200 | 1534182550 | 2190 | 2190 | 2190 | 2190 | 16 |
| 356 | 20231016 | 134100 | 1534147510 | 2190 | 2190 | 2190 | 2190 | 64 |
| 357 | 20231016 | 134000 | 1534007350 | 2190 | 2190 | 2190 | 2190 | 0 |
| 358 | 20231016 | 133900 | 1534007350 | 2190 | 2190 | 2190 | 2190 | 322 |
| 359 | 20231016 | 133800 | 1533302170 | 2190 | 2190 | 2190 | 2190 | 0 |
| 360 | 20231016 | 133700 | 1533302170 | 2190 | 2190 | 2190 | 2190 | 18 |
| 361 | 20231016 | 133600 | 1533262750 | 2180 | 2190 | 2190 | 2180 | 953 |
| 362 | 20231016 | 133500 | 1531184560 | 2190 | 2190 | 2190 | 2190 | 23 |
| 363 | 20231016 | 133400 | 1531134190 | 2190 | 2190 | 2190 | 2190 | 0 |
| 364 | 20231016 | 133300 | 1531134190 | 2190 | 2190 | 2190 | 2190 | 202 |
| 365 | 20231016 | 133200 | 1530691810 | 2190 | 2190 | 2190 | 2190 | 15 |
| 366 | 20231016 | 133100 | 1530658960 | 2190 | 2190 | 2190 | 2190 | 424 |
| 367 | 20231016 | 133000 | 1529730400 | 2190 | 2190 | 2190 | 2190 | 4268 |
| 368 | 20231016 | 132900 | 1520383480 | 2190 | 2190 | 2190 | 2190 | 1801 |
| 369 | 20231016 | 132800 | 1516439290 | 2200 | 2200 | 2200 | 2200 | 0 |
| 370 | 20231016 | 132700 | 1516439290 | 2200 | 2200 | 2200 | 2200 | 17 |
| 371 | 20231016 | 132600 | 1516401890 | 2200 | 2200 | 2200 | 2200 | 65 |
| 372 | 20231016 | 132500 | 1516258890 | 2200 | 2200 | 2200 | 2200 | 66 |
| 373 | 20231016 | 132400 | 1516113690 | 2200 | 2200 | 2200 | 2200 | 0 |
| 374 | 20231016 | 132300 | 1516113690 | 2200 | 2200 | 2200 | 2200 | 0 |
| 375 | 20231016 | 132200 | 1516113690 | 2200 | 2200 | 2200 | 2190 | 134 |
| 376 | 20231016 | 132100 | 1515819400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 377 | 20231016 | 132000 | 1515819400 | 2200 | 2200 | 2200 | 2200 | 66 |
| 378 | 20231016 | 131900 | 1515674200 | 2200 | 2200 | 2200 | 2200 | 0 |
| 379 | 20231016 | 131800 | 1515674200 | 2200 | 2200 | 2200 | 2200 | 18 |
| 380 | 20231016 | 131700 | 1515634600 | 2200 | 2200 | 2200 | 2200 | 65 |
| 381 | 20231016 | 131600 | 1515491600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 382 | 20231016 | 131500 | 1515491600 | 2200 | 2200 | 2200 | 2200 | 22 |
| 383 | 20231016 | 131400 | 1515443200 | 2205 | 2205 | 2205 | 2205 | 0 |
| 384 | 20231016 | 131300 | 1515443200 | 2205 | 2205 | 2205 | 2205 | 18 |
| 385 | 20231016 | 131200 | 1515403510 | 2205 | 2205 | 2205 | 2205 | 66 |
| 386 | 20231016 | 131100 | 1515257980 | 2205 | 2205 | 2205 | 2205 | 0 |
| 387 | 20231016 | 131000 | 1515257980 | 2205 | 2200 | 2205 | 2200 | 8774 |
| 388 | 20231016 | 130900 | 1495925210 | 2205 | 2200 | 2205 | 2200 | 2073 |
| 389 | 20231016 | 130800 | 1491364605 | 2200 | 2205 | 2205 | 2200 | 2350 |
| 390 | 20231016 | 130700 | 1486194595 | 2205 | 2175 | 2205 | 2175 | 48084 |
| 391 | 20231016 | 130600 | 1381009805 | 2175 | 2175 | 2175 | 2175 | 2957 |
| 392 | 20231016 | 130500 | 1374578330 | 2175 | 2175 | 2175 | 2175 | 17 |
| 393 | 20231016 | 130400 | 1374541355 | 2175 | 2175 | 2175 | 2175 | 11 |
| 394 | 20231016 | 130300 | 1374517430 | 2175 | 2175 | 2175 | 2175 | 23 |
| 395 | 20231016 | 130200 | 1374467405 | 2175 | 2175 | 2175 | 2175 | 65 |
| 396 | 20231016 | 130100 | 1374326030 | 2175 | 2175 | 2175 | 2175 | 22 |
| 397 | 20231016 | 130000 | 1374278180 | 2175 | 2175 | 2175 | 2175 | 16 |
| 398 | 20231016 | 125900 | 1374243380 | 2175 | 2175 | 2175 | 2175 | 0 |
| 399 | 20231016 | 125800 | 1374243380 | 2175 | 2175 | 2175 | 2175 | 18 |
| 400 | 20231016 | 125700 | 1374204230 | 2175 | 2175 | 2175 | 2175 | 66 |
| 401 | 20231016 | 125600 | 1374060680 | 2170 | 2175 | 2180 | 2170 | 12918 |
| 402 | 20231016 | 125500 | 1345978140 | 2175 | 2180 | 2180 | 2175 | 10626 |
| 403 | 20231016 | 125400 | 1322833650 | 2180 | 2180 | 2180 | 2180 | 0 |
| 404 | 20231016 | 125300 | 1322833650 | 2180 | 2180 | 2180 | 2180 | 18 |
| 405 | 20231016 | 125200 | 1322794410 | 2180 | 2170 | 2180 | 2170 | 565 |
| 406 | 20231016 | 125100 | 1321567710 | 2180 | 2180 | 2180 | 2180 | 138 |
| 407 | 20231016 | 125000 | 1321266870 | 2165 | 2180 | 2180 | 2165 | 35132 |
| 408 | 20231016 | 124900 | 1245116090 | 2180 | 2190 | 2190 | 2180 | 670 |
| 409 | 20231016 | 124800 | 1243655270 | 2190 | 2190 | 2190 | 2190 | 0 |
| 410 | 20231016 | 124700 | 1243655270 | 2190 | 2185 | 2190 | 2180 | 739 |
| 411 | 20231016 | 124600 | 1242040280 | 2185 | 2190 | 2190 | 2185 | 20022 |
| 412 | 20231016 | 124500 | 1198292100 | 2185 | 2190 | 2190 | 2185 | 9369 |
| 413 | 20231016 | 124400 | 1177798080 | 2195 | 2195 | 2195 | 2195 | 18 |
| 414 | 20231016 | 124300 | 1177758570 | 2195 | 2195 | 2195 | 2195 | 0 |
| 415 | 20231016 | 124200 | 1177758570 | 2195 | 2195 | 2195 | 2195 | 296 |
| 416 | 20231016 | 124100 | 1177108850 | 2195 | 2195 | 2195 | 2195 | 20 |
| 417 | 20231016 | 124000 | 1177064950 | 2195 | 2195 | 2195 | 2195 | 1 |
| 418 | 20231016 | 123900 | 1177062755 | 2200 | 2200 | 2200 | 2200 | 19 |
| 419 | 20231016 | 123800 | 1177020955 | 2200 | 2200 | 2200 | 2200 | 0 |
| 420 | 20231016 | 123700 | 1177020955 | 2200 | 2190 | 2200 | 2190 | 91 |
| 421 | 20231016 | 123600 | 1176821015 | 2200 | 2200 | 2200 | 2200 | 24 |
| 422 | 20231016 | 123500 | 1176768215 | 2200 | 2200 | 2200 | 2200 | 0 |
| 423 | 20231016 | 123400 | 1176768215 | 2200 | 2200 | 2200 | 2200 | 17 |
| 424 | 20231016 | 123300 | 1176730815 | 2200 | 2200 | 2200 | 2200 | 64 |
| 425 | 20231016 | 123200 | 1176590015 | 2200 | 2200 | 2200 | 2200 | 113 |
| 426 | 20231016 | 123100 | 1176341415 | 2205 | 2205 | 2205 | 2205 | 0 |
| 427 | 20231016 | 123000 | 1176341415 | 2205 | 2205 | 2205 | 2205 | 0 |
| 428 | 20231016 | 122900 | 1176341415 | 2205 | 2200 | 2205 | 2200 | 1019 |
| 429 | 20231016 | 122800 | 1174099520 | 2200 | 2200 | 2205 | 2200 | 13937 |
| 430 | 20231016 | 122700 | 1143373635 | 2200 | 2205 | 2205 | 2200 | 23 |
| 431 | 20231016 | 122600 | 1143322925 | 2205 | 2205 | 2205 | 2205 | 0 |
| 432 | 20231016 | 122500 | 1143322925 | 2205 | 2205 | 2205 | 2205 | 0 |
| 433 | 20231016 | 122400 | 1143322925 | 2205 | 2205 | 2205 | 2205 | 16 |
| 434 | 20231016 | 122300 | 1143287645 | 2200 | 2205 | 2205 | 2200 | 6652 |
| 435 | 20231016 | 122200 | 1128652915 | 2200 | 2195 | 2200 | 2195 | 11781 |
| 436 | 20231016 | 122100 | 1102741690 | 2200 | 2200 | 2200 | 2200 | 0 |
| 437 | 20231016 | 122000 | 1102741690 | 2200 | 2200 | 2200 | 2200 | 2002 |
| 438 | 20231016 | 121900 | 1098337290 | 2200 | 2200 | 2200 | 2200 | 14 |
| 439 | 20231016 | 121800 | 1098306490 | 2200 | 2200 | 2200 | 2200 | 65 |
| 440 | 20231016 | 121700 | 1098163490 | 2200 | 2200 | 2200 | 2200 | 22 |
| 441 | 20231016 | 121600 | 1098115090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 442 | 20231016 | 121500 | 1098115090 | 2200 | 2200 | 2200 | 2200 | 17 |
| 443 | 20231016 | 121400 | 1098077690 | 2185 | 2185 | 2185 | 2185 | 0 |
| 444 | 20231016 | 121300 | 1098077690 | 2185 | 2200 | 2200 | 2185 | 65 |
| 445 | 20231016 | 121200 | 1097934705 | 2200 | 2195 | 2200 | 2195 | 122 |
| 446 | 20231016 | 121100 | 1097666805 | 2200 | 2200 | 2200 | 2200 | 0 |
| 447 | 20231016 | 121000 | 1097666805 | 2200 | 2200 | 2200 | 2200 | 17 |
| 448 | 20231016 | 120900 | 1097629405 | 2185 | 2185 | 2185 | 2185 | 2 |
| 449 | 20231016 | 120800 | 1097625035 | 2200 | 2190 | 2200 | 2190 | 2310 |
| 450 | 20231016 | 120700 | 1092565475 | 2200 | 2200 | 2200 | 2200 | 22 |
| 451 | 20231016 | 120600 | 1092517075 | 2205 | 2205 | 2205 | 2205 | 0 |
| 452 | 20231016 | 120500 | 1092517075 | 2205 | 2205 | 2205 | 2205 | 18 |
| 453 | 20231016 | 120400 | 1092477385 | 2190 | 2190 | 2190 | 2190 | 4 |
| 454 | 20231016 | 120300 | 1092468625 | 2205 | 2200 | 2205 | 2200 | 1518 |
| 455 | 20231016 | 120200 | 1089129020 | 2205 | 2205 | 2205 | 2205 | 0 |
| 456 | 20231016 | 120100 | 1089129020 | 2205 | 2205 | 2205 | 2205 | 0 |
| 457 | 20231016 | 120000 | 1089129020 | 2205 | 2190 | 2205 | 2190 | 2274 |
| 458 | 20231016 | 115900 | 1084148630 | 2190 | 2190 | 2190 | 2190 | 919 |
| 459 | 20231016 | 115800 | 1082136020 | 2205 | 2205 | 2205 | 2205 | 86 |
| 460 | 20231016 | 115700 | 1081946390 | 2205 | 2205 | 2205 | 2205 | 0 |
| 461 | 20231016 | 115600 | 1081946390 | 2205 | 2205 | 2205 | 2190 | 679 |
| 462 | 20231016 | 115500 | 1080451490 | 2210 | 2210 | 2210 | 2210 | 17 |
| 463 | 20231016 | 115400 | 1080413920 | 2210 | 2210 | 2210 | 2210 | 200 |
| 464 | 20231016 | 115300 | 1079971920 | 2210 | 2210 | 2210 | 2205 | 1300 |
| 465 | 20231016 | 115200 | 1077104980 | 2215 | 2205 | 2215 | 2205 | 2224 |
| 466 | 20231016 | 115100 | 1072186040 | 2210 | 2210 | 2210 | 2210 | 3501 |
| 467 | 20231016 | 115000 | 1064448830 | 2210 | 2200 | 2210 | 2200 | 1105 |
| 468 | 20231016 | 114900 | 1062013220 | 2205 | 2205 | 2205 | 2205 | 21 |
| 469 | 20231016 | 114800 | 1061966915 | 2205 | 2205 | 2205 | 2205 | 67 |
| 470 | 20231016 | 114700 | 1061819180 | 2205 | 2205 | 2205 | 2190 | 392 |
| 471 | 20231016 | 114600 | 1060956765 | 2210 | 2200 | 2210 | 2200 | 13226 |
| 472 | 20231016 | 114500 | 1031813560 | 2200 | 2200 | 2200 | 2200 | 0 |
| 473 | 20231016 | 114400 | 1031813560 | 2200 | 2200 | 2200 | 2200 | 64 |
| 474 | 20231016 | 114300 | 1031672760 | 2200 | 2190 | 2200 | 2190 | 1729 |
| 475 | 20231016 | 114200 | 1027886010 | 2200 | 2200 | 2200 | 2200 | 1 |
| 476 | 20231016 | 114100 | 1027883810 | 2195 | 2200 | 2200 | 2195 | 369 |
| 477 | 20231016 | 114000 | 1027073780 | 2195 | 2195 | 2195 | 2195 | 298 |
| 478 | 20231016 | 113900 | 1026419670 | 2195 | 2195 | 2195 | 2195 | 65 |
| 479 | 20231016 | 113800 | 1026276995 | 2195 | 2195 | 2195 | 2190 | 1127 |
| 480 | 20231016 | 113700 | 1023803825 | 2200 | 2200 | 2200 | 2200 | 0 |
| 481 | 20231016 | 113600 | 1023803825 | 2200 | 2200 | 2200 | 2195 | 2922 |
| 482 | 20231016 | 113500 | 1017381235 | 2200 | 2195 | 2200 | 2195 | 430 |
| 483 | 20231016 | 113400 | 1016435445 | 2200 | 2205 | 2205 | 2200 | 1129 |
| 484 | 20231016 | 113300 | 1013951305 | 2205 | 2205 | 2205 | 2205 | 19 |
| 485 | 20231016 | 113200 | 1013909410 | 2205 | 2205 | 2205 | 2205 | 0 |
| 486 | 20231016 | 113100 | 1013909410 | 2205 | 2205 | 2205 | 2205 | 333 |
| 487 | 20231016 | 113000 | 1013175145 | 2205 | 2200 | 2205 | 2200 | 229 |
| 488 | 20231016 | 112900 | 1012671340 | 2205 | 2200 | 2205 | 2200 | 4682 |
| 489 | 20231016 | 112800 | 1002357665 | 2205 | 2200 | 2205 | 2200 | 1543 |
| 490 | 20231016 | 112700 | 998955360 | 2205 | 2205 | 2205 | 2205 | 38 |
| 491 | 20231016 | 112600 | 998871570 | 2205 | 2205 | 2205 | 2200 | 32 |
| 492 | 20231016 | 112500 | 998801030 | 2205 | 2205 | 2205 | 2205 | 20 |
| 493 | 20231016 | 112400 | 998756930 | 2205 | 2205 | 2205 | 2205 | 85 |
| 494 | 20231016 | 112300 | 998569505 | 2200 | 2205 | 2205 | 2200 | 7 |
| 495 | 20231016 | 112200 | 998554075 | 2205 | 2205 | 2205 | 2205 | 700 |
| 496 | 20231016 | 112100 | 997010575 | 2205 | 2205 | 2205 | 2205 | 26 |
| 497 | 20231016 | 112000 | 996953245 | 2205 | 2205 | 2205 | 2205 | 0 |
| 498 | 20231016 | 111900 | 996953245 | 2205 | 2205 | 2205 | 2205 | 796 |
| 499 | 20231016 | 111800 | 995198065 | 2205 | 2205 | 2205 | 2205 | 1005 |
| 500 | 20231016 | 111700 | 992982040 | 2200 | 2205 | 2205 | 2200 | 1117 |
| 501 | 20231016 | 111600 | 990524060 | 2200 | 2200 | 2200 | 2200 | 9204 |
| 502 | 20231016 | 111500 | 970275260 | 2200 | 2200 | 2200 | 2195 | 5362 |
| 503 | 20231016 | 111400 | 958483860 | 2200 | 2200 | 2200 | 2200 | 88 |
| 504 | 20231016 | 111300 | 958290260 | 2200 | 2195 | 2200 | 2195 | 8257 |
| 505 | 20231016 | 111200 | 940165955 | 2195 | 2190 | 2195 | 2190 | 933 |
| 506 | 20231016 | 111100 | 938122605 | 2190 | 2185 | 2190 | 2185 | 5000 |
| 507 | 20231016 | 111000 | 927188200 | 2185 | 2185 | 2185 | 2185 | 0 |
| 508 | 20231016 | 110900 | 927188200 | 2185 | 2185 | 2185 | 2185 | 2833 |
| 509 | 20231016 | 110800 | 920998095 | 2185 | 2185 | 2185 | 2185 | 0 |
| 510 | 20231016 | 110700 | 920998095 | 2185 | 2185 | 2185 | 2180 | 3239 |
| 511 | 20231016 | 110600 | 913925880 | 2190 | 2195 | 2195 | 2190 | 202 |
| 512 | 20231016 | 110500 | 913483490 | 2195 | 2195 | 2195 | 2195 | 2002 |
| 513 | 20231016 | 110400 | 909089100 | 2200 | 2190 | 2200 | 2190 | 18889 |
| 514 | 20231016 | 110300 | 867674915 | 2185 | 2185 | 2185 | 2185 | 3200 |
| 515 | 20231016 | 110200 | 860682915 | 2190 | 2185 | 2190 | 2180 | 3610 |
| 516 | 20231016 | 110100 | 852795515 | 2180 | 2170 | 2180 | 2170 | 8784 |
| 517 | 20231016 | 110000 | 833683025 | 2165 | 2170 | 2170 | 2165 | 3084 |
| 518 | 20231016 | 105900 | 827005745 | 2160 | 2165 | 2165 | 2160 | 2410 |
| 519 | 20231016 | 105800 | 821797145 | 2165 | 2165 | 2165 | 2165 | 400 |
| 520 | 20231016 | 105700 | 820931145 | 2170 | 2170 | 2170 | 2170 | 5000 |
| 521 | 20231016 | 105600 | 810081145 | 2170 | 2170 | 2170 | 2170 | 2607 |
| 522 | 20231016 | 105500 | 804423955 | 2165 | 2170 | 2170 | 2165 | 59 |
| 523 | 20231016 | 105400 | 804296175 | 2170 | 2170 | 2170 | 2170 | 0 |
| 524 | 20231016 | 105300 | 804296175 | 2170 | 2170 | 2170 | 2170 | 0 |
| 525 | 20231016 | 105200 | 804296175 | 2170 | 2170 | 2170 | 2170 | 1 |
| 526 | 20231016 | 105100 | 804294005 | 2160 | 2160 | 2160 | 2160 | 2011 |
| 527 | 20231016 | 105000 | 799950245 | 2160 | 2160 | 2160 | 2160 | 1515 |
| 528 | 20231016 | 104900 | 796677845 | 2160 | 2160 | 2160 | 2160 | 9 |
| 529 | 20231016 | 104800 | 796658405 | 2145 | 2140 | 2145 | 2140 | 3899 |
| 530 | 20231016 | 104700 | 788309545 | 2135 | 2135 | 2135 | 2135 | 5000 |
| 531 | 20231016 | 104600 | 777634545 | 2140 | 2140 | 2140 | 2140 | 0 |
| 532 | 20231016 | 104500 | 777634545 | 2140 | 2130 | 2140 | 2115 | 34235 |
| 533 | 20231016 | 104400 | 704753465 | 2130 | 2130 | 2130 | 2130 | 2775 |
| 534 | 20231016 | 104300 | 698842715 | 2125 | 2130 | 2130 | 2120 | 6809 |
| 535 | 20231016 | 104200 | 684383495 | 2125 | 2120 | 2125 | 2120 | 2159 |
| 536 | 20231016 | 104100 | 679799625 | 2125 | 2120 | 2125 | 2120 | 2348 |
| 537 | 20231016 | 104000 | 674815475 | 2115 | 2115 | 2115 | 2115 | 0 |
| 538 | 20231016 | 103900 | 674815475 | 2115 | 2125 | 2125 | 2115 | 643 |
| 539 | 20231016 | 103800 | 673451960 | 2115 | 2120 | 2120 | 2115 | 10183 |
| 540 | 20231016 | 103700 | 651904915 | 2120 | 2125 | 2125 | 2120 | 12 |
| 541 | 20231016 | 103600 | 651879465 | 2120 | 2130 | 2130 | 2120 | 18605 |
| 542 | 20231016 | 103500 | 612394275 | 2130 | 2130 | 2130 | 2130 | 0 |
| 543 | 20231016 | 103400 | 612394275 | 2130 | 2125 | 2130 | 2125 | 1742 |
| 544 | 20231016 | 103300 | 608685810 | 2130 | 2130 | 2130 | 2130 | 1 |
| 545 | 20231016 | 103200 | 608683680 | 2130 | 2130 | 2130 | 2130 | 0 |
| 546 | 20231016 | 103100 | 608683680 | 2130 | 2130 | 2130 | 2130 | 9 |
| 547 | 20231016 | 103000 | 608664510 | 2130 | 2130 | 2130 | 2130 | 496 |
| 548 | 20231016 | 102900 | 607608030 | 2130 | 2130 | 2130 | 2125 | 3663 |
| 549 | 20231016 | 102800 | 599810840 | 2130 | 2130 | 2130 | 2130 | 2500 |
| 550 | 20231016 | 102700 | 594485840 | 2125 | 2125 | 2125 | 2125 | 6944 |
| 551 | 20231016 | 102600 | 579729840 | 2130 | 2130 | 2130 | 2130 | 21 |
| 552 | 20231016 | 102500 | 579685110 | 2130 | 2130 | 2130 | 2130 | 18279 |
| 553 | 20231016 | 102400 | 540750840 | 2135 | 2135 | 2135 | 2135 | 1000 |
| 554 | 20231016 | 102300 | 538615840 | 2135 | 2140 | 2140 | 2135 | 5383 |
| 555 | 20231016 | 102200 | 527123125 | 2140 | 2135 | 2140 | 2135 | 3240 |
| 556 | 20231016 | 102100 | 520193225 | 2140 | 2140 | 2140 | 2140 | 847 |
| 557 | 20231016 | 102000 | 518380645 | 2145 | 2150 | 2150 | 2145 | 22 |
| 558 | 20231016 | 101900 | 518333350 | 2145 | 2145 | 2145 | 2145 | 510 |
| 559 | 20231016 | 101800 | 517239400 | 2145 | 2135 | 2150 | 2135 | 51247 |
| 560 | 20231016 | 101700 | 407145480 | 2135 | 2135 | 2135 | 2135 | 303 |
| 561 | 20231016 | 101600 | 406498575 | 2145 | 2140 | 2145 | 2140 | 2465 |
| 562 | 20231016 | 101500 | 401222385 | 2140 | 2135 | 2140 | 2130 | 5807 |
| 563 | 20231016 | 101400 | 388842730 | 2140 | 2135 | 2140 | 2135 | 3533 |
| 564 | 20231016 | 101300 | 381299420 | 2130 | 2135 | 2135 | 2125 | 4442 |
| 565 | 20231016 | 101200 | 371841815 | 2130 | 2140 | 2140 | 2130 | 23306 |
| 566 | 20231016 | 101100 | 322127325 | 2135 | 2145 | 2145 | 2135 | 14616 |
| 567 | 20231016 | 101000 | 290819460 | 2150 | 2150 | 2150 | 2150 | 13 |
| 568 | 20231016 | 100900 | 290791510 | 2150 | 2150 | 2150 | 2150 | 5796 |
| 569 | 20231016 | 100800 | 278330110 | 2150 | 2155 | 2160 | 2150 | 3571 |
| 570 | 20231016 | 100700 | 270634850 | 2155 | 2155 | 2155 | 2155 | 0 |
| 571 | 20231016 | 100600 | 270634850 | 2155 | 2175 | 2175 | 2155 | 12259 |
| 572 | 20231016 | 100500 | 244172705 | 2175 | 2160 | 2175 | 2155 | 10307 |
| 573 | 20231016 | 100400 | 221804820 | 2155 | 2155 | 2155 | 2155 | 2300 |
| 574 | 20231016 | 100300 | 216848320 | 2155 | 2155 | 2155 | 2155 | 0 |
| 575 | 20231016 | 100200 | 216848320 | 2155 | 2155 | 2160 | 2155 | 1419 |
| 576 | 20231016 | 100100 | 213790345 | 2155 | 2150 | 2155 | 2150 | 1745 |
| 577 | 20231016 | 100000 | 210031370 | 2150 | 2155 | 2155 | 2150 | 7535 |
| 578 | 20231016 | 095900 | 193798405 | 2160 | 2160 | 2160 | 2160 | 5880 |
| 579 | 20231016 | 095800 | 181097605 | 2160 | 2160 | 2160 | 2160 | 140 |
| 580 | 20231016 | 095700 | 180795205 | 2165 | 2165 | 2165 | 2165 | 6302 |
| 581 | 20231016 | 095600 | 167151375 | 2170 | 2170 | 2170 | 2170 | 5379 |
| 582 | 20231016 | 095500 | 155478945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 583 | 20231016 | 095400 | 155478945 | 2175 | 2175 | 2175 | 2175 | 2212 |
| 584 | 20231016 | 095300 | 150667845 | 2175 | 2175 | 2175 | 2175 | 1 |
| 585 | 20231016 | 095200 | 150665670 | 2180 | 2180 | 2180 | 2180 | 1 |
| 586 | 20231016 | 095100 | 150663490 | 2175 | 2175 | 2175 | 2175 | 0 |
| 587 | 20231016 | 095000 | 150663490 | 2175 | 2175 | 2175 | 2175 | 1 |
| 588 | 20231016 | 094900 | 150661315 | 2180 | 2180 | 2180 | 2180 | 40 |
| 589 | 20231016 | 094800 | 150574115 | 2180 | 2175 | 2180 | 2175 | 1351 |
| 590 | 20231016 | 094700 | 147635685 | 2175 | 2175 | 2175 | 2175 | 3 |
| 591 | 20231016 | 094600 | 147629160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 592 | 20231016 | 094500 | 147629160 | 2180 | 2175 | 2180 | 2175 | 3 |
| 593 | 20231016 | 094400 | 147622630 | 2180 | 2180 | 2180 | 2180 | 3 |
| 594 | 20231016 | 094300 | 147616090 | 2170 | 2170 | 2170 | 2170 | 4608 |
| 595 | 20231016 | 094200 | 137616730 | 2180 | 2180 | 2180 | 2180 | 1 |
| 596 | 20231016 | 094100 | 137614550 | 2175 | 2180 | 2180 | 2175 | 3855 |
| 597 | 20231016 | 094000 | 129221320 | 2180 | 2180 | 2180 | 2180 | 4 |
| 598 | 20231016 | 093900 | 129212600 | 2180 | 2185 | 2185 | 2180 | 380 |
| 599 | 20231016 | 093800 | 128384185 | 2180 | 2185 | 2185 | 2180 | 6966 |
| 600 | 20231016 | 093700 | 113179475 | 2190 | 2190 | 2190 | 2190 | 2 |
| 601 | 20231016 | 093600 | 113175095 | 2190 | 2190 | 2190 | 2190 | 2 |
| 602 | 20231016 | 093500 | 113170715 | 2190 | 2195 | 2195 | 2190 | 8 |
| 603 | 20231016 | 093400 | 113153170 | 2195 | 2190 | 2195 | 2190 | 890 |
| 604 | 20231016 | 093300 | 111203570 | 2190 | 2190 | 2190 | 2190 | 2140 |
| 605 | 20231016 | 093200 | 106516970 | 2190 | 2190 | 2190 | 2190 | 0 |
| 606 | 20231016 | 093100 | 106516970 | 2190 | 2190 | 2190 | 2190 | 0 |
| 607 | 20231016 | 093000 | 106516970 | 2190 | 2190 | 2190 | 2190 | 0 |
| 608 | 20231016 | 092900 | 106516970 | 2190 | 2185 | 2190 | 2185 | 979 |
| 609 | 20231016 | 092800 | 104377845 | 2185 | 2185 | 2185 | 2185 | 500 |
| 610 | 20231016 | 092700 | 103285345 | 2185 | 2185 | 2185 | 2185 | 0 |
| 611 | 20231016 | 092600 | 103285345 | 2185 | 2180 | 2185 | 2180 | 2963 |
| 612 | 20231016 | 092500 | 96819695 | 2180 | 2185 | 2185 | 2180 | 1700 |
| 613 | 20231016 | 092400 | 93107695 | 2185 | 2180 | 2185 | 2180 | 2000 |
| 614 | 20231016 | 092300 | 88742130 | 2165 | 2185 | 2185 | 2165 | 7400 |
| 615 | 20231016 | 092200 | 72700230 | 2185 | 2185 | 2185 | 2185 | 308 |
| 616 | 20231016 | 092100 | 72027250 | 2185 | 2185 | 2185 | 2185 | 47 |
| 617 | 20231016 | 092000 | 71924555 | 2185 | 2185 | 2185 | 2185 | 1 |
| 618 | 20231016 | 091900 | 71922370 | 2180 | 2180 | 2185 | 2180 | 103 |
| 619 | 20231016 | 091800 | 71697525 | 2185 | 2175 | 2185 | 2175 | 469 |
| 620 | 20231016 | 091700 | 70673740 | 2185 | 2185 | 2185 | 2185 | 0 |
| 621 | 20231016 | 091600 | 70673740 | 2185 | 2185 | 2185 | 2185 | 0 |
| 622 | 20231016 | 091500 | 70673740 | 2185 | 2185 | 2185 | 2185 | 54 |
| 623 | 20231016 | 091400 | 70555750 | 2185 | 2175 | 2185 | 2175 | 2 |
| 624 | 20231016 | 091300 | 70551390 | 2185 | 2175 | 2185 | 2175 | 3 |
| 625 | 20231016 | 091200 | 70544845 | 2180 | 2180 | 2180 | 2180 | 1816 |
| 626 | 20231016 | 091100 | 66585965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 627 | 20231016 | 091000 | 66585965 | 2180 | 2175 | 2180 | 2175 | 742 |
| 628 | 20231016 | 090900 | 64968905 | 2180 | 2175 | 2180 | 2170 | 707 |
| 629 | 20231016 | 090800 | 63431225 | 2175 | 2175 | 2175 | 2170 | 3676 |
| 630 | 20231016 | 090700 | 55442855 | 2175 | 2170 | 2175 | 2170 | 318 |
| 631 | 20231016 | 090600 | 54752770 | 2180 | 2180 | 2180 | 2180 | 5 |
| 632 | 20231016 | 090500 | 54741870 | 2180 | 2180 | 2180 | 2180 | 2 |
| 633 | 20231016 | 090400 | 54737510 | 2165 | 2185 | 2185 | 2165 | 452 |
| 634 | 20231016 | 090300 | 53758655 | 2165 | 2175 | 2180 | 2165 | 9413 |
| 635 | 20231016 | 090200 | 33325260 | 2190 | 2190 | 2190 | 2190 | 2000 |
| 636 | 20231016 | 090100 | 28945260 | 2190 | 2190 | 2190 | 2190 | 50 |
| 637 | 20231016 | 090000 | 28835760 | 2190 | 2195 | 2195 | 2180 | 12201 |