31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 192000 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 8915 |
| 3 | 20231016 | 191900 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 4 | 20231016 | 191800 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 5 | 20231016 | 191700 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 6 | 20231016 | 191600 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 7 | 20231016 | 191500 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 8 | 20231016 | 191400 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 9 | 20231016 | 191300 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 10 | 20231016 | 191200 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 11 | 20231016 | 191100 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 12 | 20231016 | 191000 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 13 | 20231016 | 190900 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 14 | 20231016 | 190800 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 15 | 20231016 | 190700 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 16 | 20231016 | 190600 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 17 | 20231016 | 190500 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 18 | 20231016 | 190400 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 19 | 20231016 | 190300 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 20 | 20231016 | 190200 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 21 | 20231016 | 190100 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 22 | 20231016 | 190000 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 23 | 20231016 | 185900 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 24 | 20231016 | 185800 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 25 | 20231016 | 185700 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 26 | 20231016 | 185600 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 27 | 20231016 | 185500 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 28 | 20231016 | 185400 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 29 | 20231016 | 185300 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 30 | 20231016 | 185200 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 31 | 20231016 | 185100 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 32 | 20231016 | 185000 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 8915 |
| 33 | 20231016 | 184900 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 34 | 20231016 | 184800 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 35 | 20231016 | 184700 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 36 | 20231016 | 184600 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 37 | 20231016 | 184500 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 38 | 20231016 | 184400 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 39 | 20231016 | 184300 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 40 | 20231016 | 184200 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 41 | 20231016 | 184100 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 42 | 20231016 | 184000 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 43 | 20231016 | 183900 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 44 | 20231016 | 183800 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 45 | 20231016 | 183700 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 46 | 20231016 | 183600 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 47 | 20231016 | 183500 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 48 | 20231016 | 183400 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 49 | 20231016 | 183300 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 50 | 20231016 | 183200 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 51 | 20231016 | 183100 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 52 | 20231016 | 183000 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 53 | 20231016 | 182900 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 54 | 20231016 | 182800 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 55 | 20231016 | 182700 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 56 | 20231016 | 182600 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 57 | 20231016 | 182500 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 58 | 20231016 | 182400 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 59 | 20231016 | 182300 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 60 | 20231016 | 182200 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 61 | 20231016 | 182100 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 62 | 20231016 | 182000 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 8915 |
| 63 | 20231016 | 181900 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 64 | 20231016 | 181800 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 65 | 20231016 | 181700 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 66 | 20231016 | 181600 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 67 | 20231016 | 181500 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 68 | 20231016 | 181400 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 69 | 20231016 | 181300 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 70 | 20231016 | 181200 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 71 | 20231016 | 181100 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 72 | 20231016 | 181000 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 73 | 20231016 | 180900 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 74 | 20231016 | 180800 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 75 | 20231016 | 180700 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 76 | 20231016 | 180600 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 77 | 20231016 | 180500 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 78 | 20231016 | 180400 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 79 | 20231016 | 180300 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 80 | 20231016 | 180200 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 81 | 20231016 | 180100 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 82 | 20231016 | 180000 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 83 | 20231016 | 175900 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 84 | 20231016 | 175800 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 85 | 20231016 | 175700 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 86 | 20231016 | 175600 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 87 | 20231016 | 175500 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 88 | 20231016 | 175400 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 89 | 20231016 | 175300 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 90 | 20231016 | 175200 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 91 | 20231016 | 175100 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 92 | 20231016 | 175000 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 8915 |
| 93 | 20231016 | 174900 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 94 | 20231016 | 174800 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 95 | 20231016 | 174700 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 96 | 20231016 | 174600 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 97 | 20231016 | 174500 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 98 | 20231016 | 174400 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 99 | 20231016 | 174300 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 100 | 20231016 | 174200 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 101 | 20231016 | 174100 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 102 | 20231016 | 174000 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 103 | 20231016 | 173900 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 104 | 20231016 | 173800 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 105 | 20231016 | 173700 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 106 | 20231016 | 173600 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 107 | 20231016 | 173500 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 108 | 20231016 | 173400 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 109 | 20231016 | 173300 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 110 | 20231016 | 173200 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 111 | 20231016 | 173100 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 112 | 20231016 | 173000 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 113 | 20231016 | 172900 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 114 | 20231016 | 172800 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 115 | 20231016 | 172700 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 116 | 20231016 | 172600 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 117 | 20231016 | 172500 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 118 | 20231016 | 172400 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 119 | 20231016 | 172300 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 120 | 20231016 | 172200 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 121 | 20231016 | 172100 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 122 | 20231016 | 172000 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 8915 |
| 123 | 20231016 | 171900 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 124 | 20231016 | 171800 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 125 | 20231016 | 171700 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 126 | 20231016 | 171600 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 127 | 20231016 | 171500 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 128 | 20231016 | 171400 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 129 | 20231016 | 171300 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 130 | 20231016 | 171200 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 131 | 20231016 | 171100 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 132 | 20231016 | 171000 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 133 | 20231016 | 170900 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 134 | 20231016 | 170800 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 135 | 20231016 | 170700 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 136 | 20231016 | 170600 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 137 | 20231016 | 170500 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 138 | 20231016 | 170400 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 139 | 20231016 | 170300 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 140 | 20231016 | 170200 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 141 | 20231016 | 170100 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 142 | 20231016 | 170000 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 143 | 20231016 | 165900 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 144 | 20231016 | 165800 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 145 | 20231016 | 165700 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 146 | 20231016 | 165600 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 147 | 20231016 | 165500 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 148 | 20231016 | 165400 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 149 | 20231016 | 165300 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 150 | 20231016 | 165200 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 151 | 20231016 | 165100 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 152 | 20231016 | 165000 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 8915 |
| 153 | 20231016 | 164900 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 154 | 20231016 | 164800 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 155 | 20231016 | 164700 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 156 | 20231016 | 164600 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 157 | 20231016 | 164500 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 158 | 20231016 | 164400 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 159 | 20231016 | 164300 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 160 | 20231016 | 164200 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 161 | 20231016 | 164100 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 162 | 20231016 | 164000 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 163 | 20231016 | 163900 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 164 | 20231016 | 163800 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 165 | 20231016 | 163700 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 166 | 20231016 | 163600 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 167 | 20231016 | 163500 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 168 | 20231016 | 163400 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 169 | 20231016 | 163300 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 170 | 20231016 | 163200 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 171 | 20231016 | 163100 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 172 | 20231016 | 163000 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 173 | 20231016 | 162900 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 174 | 20231016 | 162800 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 175 | 20231016 | 162700 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 176 | 20231016 | 162600 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 177 | 20231016 | 162500 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 178 | 20231016 | 162400 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 179 | 20231016 | 162300 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 180 | 20231016 | 162200 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 181 | 20231016 | 162100 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 182 | 20231016 | 162000 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 8915 |
| 183 | 20231016 | 161900 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 184 | 20231016 | 161800 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 185 | 20231016 | 161700 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 186 | 20231016 | 161600 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 187 | 20231016 | 161500 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 188 | 20231016 | 161400 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 189 | 20231016 | 161300 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 190 | 20231016 | 161200 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 191 | 20231016 | 161100 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 192 | 20231016 | 161000 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 193 | 20231016 | 160900 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 194 | 20231016 | 160800 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 195 | 20231016 | 160700 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 196 | 20231016 | 160600 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 197 | 20231016 | 160500 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 198 | 20231016 | 160400 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 199 | 20231016 | 160300 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 200 | 20231016 | 160200 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 201 | 20231016 | 160100 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 202 | 20231016 | 160000 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 203 | 20231016 | 155900 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 204 | 20231016 | 155800 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 205 | 20231016 | 155700 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 206 | 20231016 | 155600 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 207 | 20231016 | 155500 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 208 | 20231016 | 155400 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 209 | 20231016 | 155300 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 210 | 20231016 | 155200 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 211 | 20231016 | 155100 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 212 | 20231016 | 155000 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 8915 |
| 213 | 20231016 | 154900 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 214 | 20231016 | 154800 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 215 | 20231016 | 154700 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 216 | 20231016 | 154600 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 217 | 20231016 | 154500 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 218 | 20231016 | 154400 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 219 | 20231016 | 154300 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 220 | 20231016 | 154200 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 221 | 20231016 | 154100 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 222 | 20231016 | 154000 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 223 | 20231016 | 153900 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 224 | 20231016 | 153800 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 225 | 20231016 | 153700 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 226 | 20231016 | 153600 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 227 | 20231016 | 153500 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 228 | 20231016 | 153400 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 229 | 20231016 | 153300 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 230 | 20231016 | 153200 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 231 | 20231016 | 153100 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 0 |
| 232 | 20231016 | 153000 | 8713800740 | 7750 | 7750 | 7750 | 7750 | 8915 |
| 233 | 20231016 | 152900 | 8644709490 | 7720 | 7720 | 7720 | 7720 | 0 |
| 234 | 20231016 | 152800 | 8644709490 | 7720 | 7720 | 7720 | 7720 | 0 |
| 235 | 20231016 | 152700 | 8644709490 | 7720 | 7720 | 7720 | 7720 | 0 |
| 236 | 20231016 | 152600 | 8644709490 | 7720 | 7720 | 7720 | 7720 | 0 |
| 237 | 20231016 | 152500 | 8644709490 | 7720 | 7720 | 7720 | 7720 | 0 |
| 238 | 20231016 | 152400 | 8644709490 | 7720 | 7720 | 7720 | 7720 | 0 |
| 239 | 20231016 | 152300 | 8644709490 | 7720 | 7720 | 7720 | 7720 | 0 |
| 240 | 20231016 | 152200 | 8644709490 | 7720 | 7720 | 7720 | 7720 | 0 |
| 241 | 20231016 | 152100 | 8644709490 | 7720 | 7720 | 7720 | 7720 | 0 |
| 242 | 20231016 | 152000 | 8644709490 | 7720 | 7720 | 7720 | 7720 | 0 |
| 243 | 20231016 | 151900 | 8644709490 | 7720 | 7740 | 7760 | 7720 | 5668 |
| 244 | 20231016 | 151800 | 8600804950 | 7730 | 7730 | 7740 | 7720 | 5710 |
| 245 | 20231016 | 151700 | 8556669010 | 7740 | 7740 | 7740 | 7730 | 960 |
| 246 | 20231016 | 151600 | 8549239240 | 7740 | 7730 | 7740 | 7720 | 1881 |
| 247 | 20231016 | 151500 | 8534701610 | 7730 | 7730 | 7740 | 7730 | 1325 |
| 248 | 20231016 | 151400 | 8524457540 | 7740 | 7740 | 7740 | 7710 | 4561 |
| 249 | 20231016 | 151300 | 8489208740 | 7740 | 7740 | 7740 | 7730 | 195 |
| 250 | 20231016 | 151200 | 8487700340 | 7740 | 7750 | 7750 | 7710 | 3015 |
| 251 | 20231016 | 151100 | 8464377890 | 7760 | 7770 | 7770 | 7750 | 1852 |
| 252 | 20231016 | 151000 | 8450005220 | 7770 | 7790 | 7800 | 7760 | 3008 |
| 253 | 20231016 | 150900 | 8426600490 | 7790 | 7770 | 7790 | 7760 | 4031 |
| 254 | 20231016 | 150800 | 8395252970 | 7760 | 7740 | 7770 | 7700 | 4286 |
| 255 | 20231016 | 150700 | 8362064280 | 7710 | 7690 | 7740 | 7690 | 4777 |
| 256 | 20231016 | 150600 | 8325207360 | 7690 | 7720 | 7720 | 7690 | 5382 |
| 257 | 20231016 | 150500 | 8283793730 | 7720 | 7710 | 7720 | 7690 | 1261 |
| 258 | 20231016 | 150400 | 8274081830 | 7700 | 7710 | 7710 | 7700 | 5118 |
| 259 | 20231016 | 150300 | 8234655400 | 7700 | 7710 | 7720 | 7700 | 4800 |
| 260 | 20231016 | 150200 | 8197660380 | 7710 | 7710 | 7710 | 7700 | 3297 |
| 261 | 20231016 | 150100 | 8172264460 | 7710 | 7710 | 7740 | 7710 | 1553 |
| 262 | 20231016 | 150000 | 8160272800 | 7730 | 7700 | 7730 | 7690 | 9697 |
| 263 | 20231016 | 145900 | 8085478410 | 7710 | 7700 | 7710 | 7690 | 1344 |
| 264 | 20231016 | 145800 | 8075137720 | 7700 | 7700 | 7710 | 7690 | 1917 |
| 265 | 20231016 | 145700 | 8060393150 | 7710 | 7690 | 7720 | 7690 | 5927 |
| 266 | 20231016 | 145600 | 8014804860 | 7690 | 7720 | 7720 | 7690 | 6693 |
| 267 | 20231016 | 145500 | 7963222750 | 7720 | 7730 | 7730 | 7710 | 984 |
| 268 | 20231016 | 145400 | 7955625570 | 7730 | 7730 | 7730 | 7720 | 1549 |
| 269 | 20231016 | 145300 | 7943664240 | 7730 | 7720 | 7740 | 7720 | 2627 |
| 270 | 20231016 | 145200 | 7923364540 | 7720 | 7710 | 7720 | 7700 | 304 |
| 271 | 20231016 | 145100 | 7921019010 | 7720 | 7710 | 7720 | 7690 | 3826 |
| 272 | 20231016 | 145000 | 7891536150 | 7720 | 7710 | 7720 | 7710 | 1622 |
| 273 | 20231016 | 144900 | 7879015510 | 7710 | 7700 | 7720 | 7700 | 4246 |
| 274 | 20231016 | 144800 | 7846291650 | 7700 | 7700 | 7700 | 7700 | 1135 |
| 275 | 20231016 | 144700 | 7837552150 | 7710 | 7700 | 7710 | 7700 | 1516 |
| 276 | 20231016 | 144600 | 7825876840 | 7710 | 7700 | 7710 | 7700 | 1114 |
| 277 | 20231016 | 144500 | 7817294920 | 7700 | 7710 | 7710 | 7700 | 2230 |
| 278 | 20231016 | 144400 | 7800122820 | 7700 | 7710 | 7710 | 7700 | 736 |
| 279 | 20231016 | 144300 | 7794451870 | 7720 | 7710 | 7720 | 7700 | 1096 |
| 280 | 20231016 | 144200 | 7786006830 | 7710 | 7720 | 7720 | 7700 | 979 |
| 281 | 20231016 | 144100 | 7778465880 | 7720 | 7690 | 7720 | 7690 | 6858 |
| 282 | 20231016 | 144000 | 7725717070 | 7700 | 7700 | 7700 | 7680 | 9330 |
| 283 | 20231016 | 143900 | 7653967750 | 7700 | 7720 | 7730 | 7700 | 21232 |
| 284 | 20231016 | 143800 | 7490285910 | 7730 | 7740 | 7740 | 7730 | 2780 |
| 285 | 20231016 | 143700 | 7468795360 | 7740 | 7740 | 7750 | 7740 | 1919 |
| 286 | 20231016 | 143600 | 7453927060 | 7740 | 7740 | 7750 | 7740 | 1707 |
| 287 | 20231016 | 143500 | 7440712900 | 7740 | 7730 | 7740 | 7730 | 3505 |
| 288 | 20231016 | 143400 | 7413591310 | 7740 | 7750 | 7750 | 7730 | 3117 |
| 289 | 20231016 | 143300 | 7389476650 | 7740 | 7750 | 7750 | 7740 | 378 |
| 290 | 20231016 | 143200 | 7386550820 | 7750 | 7740 | 7750 | 7740 | 327 |
| 291 | 20231016 | 143100 | 7384016590 | 7740 | 7740 | 7750 | 7730 | 1681 |
| 292 | 20231016 | 143000 | 7371019820 | 7730 | 7750 | 7750 | 7730 | 2105 |
| 293 | 20231016 | 142900 | 7354730570 | 7750 | 7730 | 7750 | 7720 | 2627 |
| 294 | 20231016 | 142800 | 7334417580 | 7730 | 7770 | 7780 | 7720 | 26969 |
| 295 | 20231016 | 142700 | 7125467470 | 7780 | 7780 | 7780 | 7760 | 1795 |
| 296 | 20231016 | 142600 | 7111526380 | 7780 | 7790 | 7790 | 7780 | 2634 |
| 297 | 20231016 | 142500 | 7091024820 | 7790 | 7790 | 7790 | 7790 | 3 |
| 298 | 20231016 | 142400 | 7091001450 | 7800 | 7780 | 7800 | 7780 | 1649 |
| 299 | 20231016 | 142300 | 7078159960 | 7780 | 7770 | 7780 | 7760 | 1581 |
| 300 | 20231016 | 142200 | 7065875480 | 7760 | 7770 | 7770 | 7760 | 4775 |
| 301 | 20231016 | 142100 | 7028812020 | 7770 | 7770 | 7770 | 7760 | 5095 |
| 302 | 20231016 | 142000 | 6989258890 | 7770 | 7780 | 7790 | 7770 | 2534 |
| 303 | 20231016 | 141900 | 6969567980 | 7780 | 7800 | 7800 | 7780 | 4112 |
| 304 | 20231016 | 141800 | 6937560500 | 7800 | 7810 | 7810 | 7800 | 741 |
| 305 | 20231016 | 141700 | 6931775440 | 7810 | 7810 | 7810 | 7810 | 15 |
| 306 | 20231016 | 141600 | 6931658290 | 7810 | 7800 | 7810 | 7800 | 402 |
| 307 | 20231016 | 141500 | 6928522680 | 7810 | 7800 | 7810 | 7800 | 178 |
| 308 | 20231016 | 141400 | 6927134200 | 7800 | 7800 | 7810 | 7800 | 900 |
| 309 | 20231016 | 141300 | 6920114190 | 7810 | 7810 | 7810 | 7810 | 131 |
| 310 | 20231016 | 141200 | 6919091080 | 7800 | 7810 | 7810 | 7800 | 1585 |
| 311 | 20231016 | 141100 | 6906727710 | 7810 | 7810 | 7810 | 7810 | 20 |
| 312 | 20231016 | 141000 | 6906571510 | 7810 | 7800 | 7810 | 7800 | 111 |
| 313 | 20231016 | 140900 | 6905705640 | 7810 | 7810 | 7810 | 7800 | 651 |
| 314 | 20231016 | 140800 | 6900627460 | 7810 | 7810 | 7810 | 7800 | 150 |
| 315 | 20231016 | 140700 | 6899456460 | 7800 | 7790 | 7800 | 7790 | 3619 |
| 316 | 20231016 | 140600 | 6871243330 | 7800 | 7800 | 7800 | 7790 | 144 |
| 317 | 20231016 | 140500 | 6870120430 | 7800 | 7800 | 7810 | 7800 | 1477 |
| 318 | 20231016 | 140400 | 6858599800 | 7800 | 7810 | 7810 | 7800 | 1100 |
| 319 | 20231016 | 140300 | 6850019460 | 7810 | 7810 | 7810 | 7800 | 2527 |
| 320 | 20231016 | 140200 | 6830305850 | 7810 | 7810 | 7810 | 7800 | 790 |
| 321 | 20231016 | 140100 | 6824136250 | 7810 | 7800 | 7810 | 7790 | 1376 |
| 322 | 20231016 | 140000 | 6813407750 | 7810 | 7800 | 7810 | 7800 | 2022 |
| 323 | 20231016 | 135900 | 6797625930 | 7810 | 7820 | 7820 | 7800 | 295 |
| 324 | 20231016 | 135800 | 6795322050 | 7810 | 7820 | 7820 | 7810 | 308 |
| 325 | 20231016 | 135700 | 6792913500 | 7810 | 7810 | 7810 | 7800 | 2965 |
| 326 | 20231016 | 135600 | 6769762000 | 7810 | 7800 | 7810 | 7800 | 262 |
| 327 | 20231016 | 135500 | 6767718380 | 7810 | 7800 | 7810 | 7790 | 2956 |
| 328 | 20231016 | 135400 | 6744673320 | 7790 | 7800 | 7800 | 7790 | 139 |
| 329 | 20231016 | 135300 | 6743590360 | 7800 | 7790 | 7800 | 7790 | 338 |
| 330 | 20231016 | 135200 | 6740957290 | 7790 | 7800 | 7800 | 7790 | 844 |
| 331 | 20231016 | 135100 | 6734382200 | 7810 | 7800 | 7810 | 7790 | 1179 |
| 332 | 20231016 | 135000 | 6725192540 | 7810 | 7820 | 7820 | 7800 | 2085 |
| 333 | 20231016 | 134900 | 6708929230 | 7820 | 7810 | 7820 | 7810 | 263 |
| 334 | 20231016 | 134800 | 6706874120 | 7810 | 7810 | 7810 | 7810 | 816 |
| 335 | 20231016 | 134700 | 6700501160 | 7810 | 7800 | 7810 | 7800 | 2071 |
| 336 | 20231016 | 134600 | 6684343310 | 7800 | 7800 | 7810 | 7790 | 1639 |
| 337 | 20231016 | 134500 | 6671559690 | 7800 | 7790 | 7810 | 7790 | 3677 |
| 338 | 20231016 | 134400 | 6642876280 | 7790 | 7780 | 7790 | 7780 | 199 |
| 339 | 20231016 | 134300 | 6641326950 | 7790 | 7770 | 7790 | 7770 | 735 |
| 340 | 20231016 | 134200 | 6635613990 | 7790 | 7780 | 7790 | 7770 | 1787 |
| 341 | 20231016 | 134100 | 6621711100 | 7780 | 7770 | 7780 | 7770 | 693 |
| 342 | 20231016 | 134000 | 6616326390 | 7770 | 7770 | 7770 | 7760 | 1239 |
| 343 | 20231016 | 133900 | 6606706410 | 7760 | 7780 | 7780 | 7760 | 2603 |
| 344 | 20231016 | 133800 | 6586488000 | 7780 | 7780 | 7780 | 7770 | 673 |
| 345 | 20231016 | 133700 | 6581254580 | 7780 | 7780 | 7790 | 7770 | 894 |
| 346 | 20231016 | 133600 | 6574303680 | 7790 | 7800 | 7810 | 7770 | 6251 |
| 347 | 20231016 | 133500 | 6525661580 | 7800 | 7810 | 7820 | 7800 | 3144 |
| 348 | 20231016 | 133400 | 6501107930 | 7800 | 7780 | 7800 | 7770 | 5351 |
| 349 | 20231016 | 133300 | 6459401190 | 7770 | 7780 | 7780 | 7770 | 32 |
| 350 | 20231016 | 133200 | 6459152540 | 7770 | 7790 | 7790 | 7770 | 301 |
| 351 | 20231016 | 133100 | 6456811690 | 7790 | 7770 | 7790 | 7770 | 2133 |
| 352 | 20231016 | 133000 | 6440227340 | 7790 | 7770 | 7790 | 7770 | 2297 |
| 353 | 20231016 | 132900 | 6422361180 | 7770 | 7780 | 7780 | 7770 | 184 |
| 354 | 20231016 | 132800 | 6420930310 | 7780 | 7770 | 7780 | 7760 | 817 |
| 355 | 20231016 | 132700 | 6414583320 | 7770 | 7770 | 7780 | 7770 | 1166 |
| 356 | 20231016 | 132600 | 6405523480 | 7770 | 7780 | 7780 | 7770 | 388 |
| 357 | 20231016 | 132500 | 6402507620 | 7780 | 7780 | 7780 | 7770 | 656 |
| 358 | 20231016 | 132400 | 6397409120 | 7780 | 7790 | 7790 | 7770 | 893 |
| 359 | 20231016 | 132300 | 6390466370 | 7770 | 7770 | 7800 | 7760 | 59 |
| 360 | 20231016 | 132200 | 6390007920 | 7760 | 7800 | 7800 | 7760 | 7670 |
| 361 | 20231016 | 132100 | 6330393300 | 7800 | 7800 | 7810 | 7800 | 2055 |
| 362 | 20231016 | 132000 | 6314364290 | 7810 | 7810 | 7810 | 7800 | 35 |
| 363 | 20231016 | 131900 | 6314090960 | 7810 | 7790 | 7810 | 7790 | 1539 |
| 364 | 20231016 | 131800 | 6302085250 | 7790 | 7790 | 7800 | 7770 | 5509 |
| 365 | 20231016 | 131700 | 6259208720 | 7790 | 7790 | 7800 | 7790 | 352 |
| 366 | 20231016 | 131600 | 6256464630 | 7800 | 7780 | 7800 | 7780 | 1356 |
| 367 | 20231016 | 131500 | 6245906890 | 7780 | 7780 | 7800 | 7780 | 1518 |
| 368 | 20231016 | 131400 | 6234075330 | 7790 | 7780 | 7790 | 7770 | 6530 |
| 369 | 20231016 | 131300 | 6183309810 | 7790 | 7780 | 7790 | 7780 | 958 |
| 370 | 20231016 | 131200 | 6175855990 | 7780 | 7780 | 7790 | 7780 | 618 |
| 371 | 20231016 | 131100 | 6171046370 | 7800 | 7780 | 7800 | 7780 | 4979 |
| 372 | 20231016 | 131000 | 6132304900 | 7780 | 7770 | 7780 | 7770 | 250 |
| 373 | 20231016 | 130900 | 6130359980 | 7780 | 7790 | 7790 | 7780 | 6158 |
| 374 | 20231016 | 130800 | 6082445020 | 7790 | 7810 | 7810 | 7790 | 3770 |
| 375 | 20231016 | 130700 | 6053074630 | 7810 | 7820 | 7820 | 7800 | 4828 |
| 376 | 20231016 | 130600 | 6015406350 | 7810 | 7820 | 7820 | 7810 | 743 |
| 377 | 20231016 | 130500 | 6009602310 | 7820 | 7830 | 7830 | 7820 | 1015 |
| 378 | 20231016 | 130400 | 6001664710 | 7830 | 7830 | 7830 | 7830 | 2235 |
| 379 | 20231016 | 130300 | 5984164660 | 7830 | 7840 | 7840 | 7830 | 75 |
| 380 | 20231016 | 130200 | 5983577060 | 7840 | 7840 | 7840 | 7840 | 318 |
| 381 | 20231016 | 130100 | 5981083940 | 7840 | 7850 | 7850 | 7840 | 1399 |
| 382 | 20231016 | 130000 | 5970108400 | 7850 | 7860 | 7860 | 7850 | 21 |
| 383 | 20231016 | 125900 | 5969943380 | 7850 | 7850 | 7860 | 7840 | 201 |
| 384 | 20231016 | 125800 | 5968364480 | 7850 | 7830 | 7850 | 7830 | 606 |
| 385 | 20231016 | 125700 | 5963609360 | 7840 | 7840 | 7850 | 7830 | 485 |
| 386 | 20231016 | 125600 | 5959809800 | 7840 | 7850 | 7860 | 7840 | 602 |
| 387 | 20231016 | 125500 | 5955084830 | 7870 | 7850 | 7870 | 7850 | 627 |
| 388 | 20231016 | 125400 | 5950158660 | 7870 | 7870 | 7870 | 7870 | 16 |
| 389 | 20231016 | 125300 | 5950032740 | 7880 | 7880 | 7890 | 7850 | 7361 |
| 390 | 20231016 | 125200 | 5892104170 | 7890 | 7870 | 7890 | 7870 | 1117 |
| 391 | 20231016 | 125100 | 5883304120 | 7880 | 7870 | 7880 | 7860 | 1556 |
| 392 | 20231016 | 125000 | 5871058490 | 7870 | 7840 | 7870 | 7840 | 4503 |
| 393 | 20231016 | 124900 | 5835699310 | 7850 | 7840 | 7850 | 7840 | 446 |
| 394 | 20231016 | 124800 | 5832202660 | 7840 | 7840 | 7840 | 7840 | 449 |
| 395 | 20231016 | 124700 | 5828682500 | 7840 | 7850 | 7850 | 7840 | 970 |
| 396 | 20231016 | 124600 | 5821074360 | 7850 | 7850 | 7850 | 7840 | 489 |
| 397 | 20231016 | 124500 | 5817235720 | 7850 | 7840 | 7850 | 7830 | 1135 |
| 398 | 20231016 | 124400 | 5808334110 | 7830 | 7840 | 7840 | 7830 | 488 |
| 399 | 20231016 | 124300 | 5804513050 | 7840 | 7810 | 7840 | 7810 | 2829 |
| 400 | 20231016 | 124200 | 5782405530 | 7810 | 7800 | 7810 | 7790 | 2209 |
| 401 | 20231016 | 124100 | 5765184240 | 7810 | 7800 | 7820 | 7800 | 112 |
| 402 | 20231016 | 124000 | 5764310010 | 7820 | 7820 | 7820 | 7800 | 416 |
| 403 | 20231016 | 123900 | 5761056910 | 7830 | 7840 | 7840 | 7790 | 10035 |
| 404 | 20231016 | 123800 | 5682663050 | 7840 | 7830 | 7840 | 7830 | 1138 |
| 405 | 20231016 | 123700 | 5673745430 | 7830 | 7840 | 7840 | 7830 | 95 |
| 406 | 20231016 | 123600 | 5673001530 | 7840 | 7830 | 7840 | 7820 | 169 |
| 407 | 20231016 | 123500 | 5671678380 | 7830 | 7840 | 7840 | 7830 | 249 |
| 408 | 20231016 | 123400 | 5669727130 | 7850 | 7840 | 7850 | 7830 | 2001 |
| 409 | 20231016 | 123300 | 5654040760 | 7840 | 7820 | 7840 | 7820 | 41 |
| 410 | 20231016 | 123200 | 5653719920 | 7820 | 7840 | 7840 | 7820 | 685 |
| 411 | 20231016 | 123100 | 5648354240 | 7840 | 7820 | 7840 | 7820 | 51 |
| 412 | 20231016 | 123000 | 5647955400 | 7820 | 7830 | 7830 | 7820 | 3029 |
| 413 | 20231016 | 122900 | 5624257190 | 7820 | 7820 | 7830 | 7820 | 546 |
| 414 | 20231016 | 122800 | 5619987450 | 7820 | 7830 | 7830 | 7800 | 1543 |
| 415 | 20231016 | 122700 | 5607928660 | 7830 | 7820 | 7830 | 7810 | 732 |
| 416 | 20231016 | 122600 | 5602204410 | 7820 | 7810 | 7820 | 7810 | 841 |
| 417 | 20231016 | 122500 | 5595635460 | 7810 | 7820 | 7820 | 7810 | 204 |
| 418 | 20231016 | 122400 | 5594041710 | 7820 | 7820 | 7830 | 7810 | 1227 |
| 419 | 20231016 | 122300 | 5584447230 | 7840 | 7830 | 7840 | 7820 | 806 |
| 420 | 20231016 | 122200 | 5578141960 | 7830 | 7830 | 7830 | 7820 | 536 |
| 421 | 20231016 | 122100 | 5573945140 | 7840 | 7840 | 7840 | 7830 | 269 |
| 422 | 20231016 | 122000 | 5571838200 | 7840 | 7830 | 7840 | 7810 | 417 |
| 423 | 20231016 | 121900 | 5568573390 | 7830 | 7820 | 7830 | 7800 | 4510 |
| 424 | 20231016 | 121800 | 5533308550 | 7830 | 7820 | 7830 | 7820 | 26 |
| 425 | 20231016 | 121700 | 5533105070 | 7830 | 7800 | 7830 | 7800 | 4391 |
| 426 | 20231016 | 121600 | 5498786290 | 7800 | 7810 | 7820 | 7800 | 729 |
| 427 | 20231016 | 121500 | 5493097290 | 7820 | 7810 | 7820 | 7810 | 379 |
| 428 | 20231016 | 121400 | 5490136050 | 7800 | 7830 | 7830 | 7800 | 3628 |
| 429 | 20231016 | 121300 | 5461819100 | 7830 | 7800 | 7830 | 7800 | 4421 |
| 430 | 20231016 | 121200 | 5427295340 | 7830 | 7830 | 7830 | 7810 | 958 |
| 431 | 20231016 | 121100 | 5419812320 | 7800 | 7830 | 7830 | 7800 | 665 |
| 432 | 20231016 | 121000 | 5414620610 | 7840 | 7840 | 7840 | 7800 | 21804 |
| 433 | 20231016 | 120900 | 5244359790 | 7840 | 7820 | 7840 | 7820 | 1687 |
| 434 | 20231016 | 120800 | 5231154960 | 7820 | 7840 | 7840 | 7820 | 812 |
| 435 | 20231016 | 120700 | 5224803850 | 7830 | 7830 | 7830 | 7820 | 787 |
| 436 | 20231016 | 120600 | 5218646060 | 7830 | 7840 | 7840 | 7830 | 3940 |
| 437 | 20231016 | 120500 | 5187758950 | 7840 | 7840 | 7860 | 7840 | 1118 |
| 438 | 20231016 | 120400 | 5178985020 | 7850 | 7870 | 7870 | 7850 | 140 |
| 439 | 20231016 | 120300 | 5177885630 | 7870 | 7860 | 7870 | 7840 | 1231 |
| 440 | 20231016 | 120200 | 5168224900 | 7860 | 7850 | 7860 | 7850 | 649 |
| 441 | 20231016 | 120100 | 5163124510 | 7860 | 7860 | 7860 | 7840 | 342 |
| 442 | 20231016 | 120000 | 5160441050 | 7850 | 7820 | 7850 | 7810 | 7327 |
| 443 | 20231016 | 115900 | 5103111630 | 7810 | 7830 | 7830 | 7810 | 3425 |
| 444 | 20231016 | 115800 | 5076334800 | 7840 | 7820 | 7840 | 7810 | 1014 |
| 445 | 20231016 | 115700 | 5068406530 | 7820 | 7820 | 7840 | 7810 | 881 |
| 446 | 20231016 | 115600 | 5061520090 | 7840 | 7840 | 7840 | 7800 | 10646 |
| 447 | 20231016 | 115500 | 4978365020 | 7820 | 7840 | 7850 | 7820 | 4343 |
| 448 | 20231016 | 115400 | 4944360870 | 7840 | 7850 | 7860 | 7840 | 1147 |
| 449 | 20231016 | 115300 | 4935360340 | 7860 | 7860 | 7860 | 7850 | 200 |
| 450 | 20231016 | 115200 | 4933789350 | 7860 | 7860 | 7860 | 7850 | 146 |
| 451 | 20231016 | 115100 | 4932642710 | 7860 | 7850 | 7860 | 7840 | 2924 |
| 452 | 20231016 | 115000 | 4909709140 | 7860 | 7860 | 7870 | 7860 | 915 |
| 453 | 20231016 | 114900 | 4902517230 | 7870 | 7880 | 7880 | 7870 | 1761 |
| 454 | 20231016 | 114800 | 4888658100 | 7880 | 7870 | 7880 | 7870 | 537 |
| 455 | 20231016 | 114700 | 4884431900 | 7860 | 7860 | 7870 | 7860 | 171 |
| 456 | 20231016 | 114600 | 4883087830 | 7860 | 7850 | 7860 | 7850 | 1625 |
| 457 | 20231016 | 114500 | 4870330950 | 7850 | 7860 | 7870 | 7850 | 1861 |
| 458 | 20231016 | 114400 | 4855715960 | 7860 | 7850 | 7860 | 7850 | 2094 |
| 459 | 20231016 | 114300 | 4839257760 | 7850 | 7870 | 7870 | 7850 | 371 |
| 460 | 20231016 | 114200 | 4836345220 | 7870 | 7870 | 7880 | 7850 | 2169 |
| 461 | 20231016 | 114100 | 4819312190 | 7870 | 7870 | 7870 | 7860 | 1599 |
| 462 | 20231016 | 114000 | 4806728280 | 7870 | 7860 | 7870 | 7850 | 813 |
| 463 | 20231016 | 113900 | 4800335790 | 7850 | 7880 | 7880 | 7850 | 3450 |
| 464 | 20231016 | 113800 | 4773187290 | 7880 | 7900 | 7900 | 7880 | 2413 |
| 465 | 20231016 | 113700 | 4754154920 | 7900 | 7890 | 7900 | 7890 | 63 |
| 466 | 20231016 | 113600 | 4753657800 | 7890 | 7920 | 7920 | 7890 | 2578 |
| 467 | 20231016 | 113500 | 4733277990 | 7920 | 7910 | 7920 | 7910 | 159 |
| 468 | 20231016 | 113400 | 4732020200 | 7910 | 7910 | 7910 | 7910 | 229 |
| 469 | 20231016 | 113300 | 4730208810 | 7910 | 7920 | 7920 | 7910 | 255 |
| 470 | 20231016 | 113200 | 4728191570 | 7920 | 7920 | 7930 | 7910 | 1545 |
| 471 | 20231016 | 113100 | 4715962940 | 7910 | 7920 | 7920 | 7910 | 1272 |
| 472 | 20231016 | 113000 | 4705896640 | 7920 | 7930 | 7930 | 7920 | 277 |
| 473 | 20231016 | 112900 | 4703701560 | 7930 | 7920 | 7930 | 7910 | 174 |
| 474 | 20231016 | 112800 | 4702323390 | 7920 | 7920 | 7930 | 7920 | 301 |
| 475 | 20231016 | 112700 | 4699938470 | 7920 | 7910 | 7930 | 7910 | 1894 |
| 476 | 20231016 | 112600 | 4684935660 | 7920 | 7910 | 7920 | 7910 | 1476 |
| 477 | 20231016 | 112500 | 4673257270 | 7910 | 7910 | 7910 | 7910 | 153 |
| 478 | 20231016 | 112400 | 4672047040 | 7920 | 7900 | 7920 | 7900 | 1679 |
| 479 | 20231016 | 112300 | 4658773180 | 7900 | 7900 | 7900 | 7890 | 483 |
| 480 | 20231016 | 112200 | 4654961180 | 7900 | 7880 | 7900 | 7880 | 488 |
| 481 | 20231016 | 112100 | 4651115700 | 7900 | 7880 | 7900 | 7870 | 1449 |
| 482 | 20231016 | 112000 | 4639683300 | 7880 | 7880 | 7890 | 7880 | 266 |
| 483 | 20231016 | 111900 | 4637587000 | 7890 | 7860 | 7890 | 7860 | 303 |
| 484 | 20231016 | 111800 | 4635205350 | 7860 | 7890 | 7890 | 7860 | 3491 |
| 485 | 20231016 | 111700 | 4607739350 | 7890 | 7870 | 7900 | 7870 | 88 |
| 486 | 20231016 | 111600 | 4607046120 | 7870 | 7890 | 7890 | 7860 | 2137 |
| 487 | 20231016 | 111500 | 4590205830 | 7890 | 7920 | 7920 | 7890 | 1967 |
| 488 | 20231016 | 111400 | 4574660920 | 7920 | 7900 | 7930 | 7900 | 3998 |
| 489 | 20231016 | 111300 | 4543008790 | 7910 | 7910 | 7910 | 7910 | 20 |
| 490 | 20231016 | 111200 | 4542850590 | 7910 | 7890 | 7910 | 7890 | 2034 |
| 491 | 20231016 | 111100 | 4526769240 | 7890 | 7910 | 7910 | 7890 | 691 |
| 492 | 20231016 | 111000 | 4521313440 | 7910 | 7890 | 7920 | 7880 | 1747 |
| 493 | 20231016 | 110900 | 4507516950 | 7890 | 7900 | 7900 | 7890 | 1801 |
| 494 | 20231016 | 110800 | 4493303070 | 7900 | 7910 | 7910 | 7890 | 3802 |
| 495 | 20231016 | 110700 | 4463266470 | 7910 | 7880 | 7910 | 7870 | 2704 |
| 496 | 20231016 | 110600 | 4441941510 | 7880 | 7880 | 7880 | 7870 | 2371 |
| 497 | 20231016 | 110500 | 4423275730 | 7880 | 7870 | 7890 | 7870 | 472 |
| 498 | 20231016 | 110400 | 4419558580 | 7870 | 7880 | 7880 | 7860 | 1298 |
| 499 | 20231016 | 110300 | 4409340350 | 7880 | 7890 | 7890 | 7880 | 630 |
| 500 | 20231016 | 110200 | 4404375650 | 7880 | 7860 | 7880 | 7860 | 2318 |
| 501 | 20231016 | 110100 | 4386124820 | 7870 | 7860 | 7870 | 7860 | 285 |
| 502 | 20231016 | 110000 | 4383884020 | 7860 | 7860 | 7860 | 7860 | 1224 |
| 503 | 20231016 | 105900 | 4374263380 | 7860 | 7860 | 7860 | 7860 | 1358 |
| 504 | 20231016 | 105800 | 4363589500 | 7850 | 7860 | 7870 | 7830 | 10911 |
| 505 | 20231016 | 105700 | 4277989690 | 7860 | 7860 | 7870 | 7860 | 1051 |
| 506 | 20231016 | 105600 | 4269722800 | 7870 | 7860 | 7870 | 7850 | 2802 |
| 507 | 20231016 | 105500 | 4247703320 | 7870 | 7870 | 7890 | 7860 | 3672 |
| 508 | 20231016 | 105400 | 4218840120 | 7890 | 7890 | 7890 | 7870 | 5576 |
| 509 | 20231016 | 105300 | 4174928740 | 7880 | 7900 | 7910 | 7880 | 1723 |
| 510 | 20231016 | 105200 | 4161332840 | 7900 | 7910 | 7910 | 7890 | 385 |
| 511 | 20231016 | 105100 | 4158294860 | 7890 | 7910 | 7910 | 7890 | 3545 |
| 512 | 20231016 | 105000 | 4130304000 | 7910 | 7910 | 7910 | 7910 | 909 |
| 513 | 20231016 | 104900 | 4123113810 | 7910 | 7910 | 7910 | 7900 | 1017 |
| 514 | 20231016 | 104800 | 4115074120 | 7910 | 7900 | 7910 | 7900 | 863 |
| 515 | 20231016 | 104700 | 4108254900 | 7900 | 7910 | 7920 | 7890 | 2114 |
| 516 | 20231016 | 104600 | 4091548100 | 7920 | 7910 | 7920 | 7910 | 1805 |
| 517 | 20231016 | 104500 | 4077270350 | 7910 | 7900 | 7910 | 7900 | 685 |
| 518 | 20231016 | 104400 | 4071858800 | 7910 | 7920 | 7920 | 7910 | 686 |
| 519 | 20231016 | 104300 | 4066428850 | 7910 | 7900 | 7910 | 7890 | 1799 |
| 520 | 20231016 | 104200 | 4052216870 | 7900 | 7890 | 7900 | 7890 | 718 |
| 521 | 20231016 | 104100 | 4046550630 | 7890 | 7900 | 7900 | 7890 | 269 |
| 522 | 20231016 | 104000 | 4044427420 | 7900 | 7900 | 7910 | 7890 | 1530 |
| 523 | 20231016 | 103900 | 4032340490 | 7910 | 7900 | 7910 | 7900 | 3749 |
| 524 | 20231016 | 103800 | 4002722240 | 7910 | 7910 | 7910 | 7910 | 1587 |
| 525 | 20231016 | 103700 | 3990169070 | 7910 | 7910 | 7930 | 7900 | 2324 |
| 526 | 20231016 | 103600 | 3971790750 | 7910 | 7930 | 7950 | 7910 | 2897 |
| 527 | 20231016 | 103500 | 3948842430 | 7970 | 7960 | 7970 | 7930 | 1625 |
| 528 | 20231016 | 103400 | 3935948010 | 7950 | 7930 | 7950 | 7930 | 3420 |
| 529 | 20231016 | 103300 | 3908805810 | 7920 | 7930 | 7930 | 7920 | 1966 |
| 530 | 20231016 | 103200 | 3893234770 | 7930 | 7950 | 7950 | 7930 | 1376 |
| 531 | 20231016 | 103100 | 3882318270 | 7950 | 7950 | 7950 | 7940 | 315 |
| 532 | 20231016 | 103000 | 3879816970 | 7950 | 7940 | 7950 | 7940 | 332 |
| 533 | 20231016 | 102900 | 3877179540 | 7940 | 7950 | 7950 | 7940 | 315 |
| 534 | 20231016 | 102800 | 3874676270 | 7950 | 7950 | 7960 | 7940 | 1608 |
| 535 | 20231016 | 102700 | 3861902060 | 7960 | 7960 | 7960 | 7960 | 431 |
| 536 | 20231016 | 102600 | 3858471300 | 7950 | 7960 | 7960 | 7950 | 211 |
| 537 | 20231016 | 102500 | 3856793840 | 7950 | 7960 | 7960 | 7950 | 311 |
| 538 | 20231016 | 102400 | 3854319170 | 7960 | 7970 | 7970 | 7950 | 1329 |
| 539 | 20231016 | 102300 | 3843749250 | 7970 | 7990 | 7990 | 7960 | 3820 |
| 540 | 20231016 | 102200 | 3813283170 | 7980 | 7990 | 8000 | 7960 | 2506 |
| 541 | 20231016 | 102100 | 3793262530 | 7990 | 7990 | 8000 | 7950 | 4071 |
| 542 | 20231016 | 102000 | 3760820640 | 8000 | 8000 | 8010 | 8000 | 482 |
| 543 | 20231016 | 101900 | 3756963650 | 8000 | 8000 | 8000 | 7990 | 1949 |
| 544 | 20231016 | 101800 | 3741373650 | 8010 | 7980 | 8010 | 7970 | 2664 |
| 545 | 20231016 | 101700 | 3720089830 | 7970 | 7970 | 7980 | 7960 | 198 |
| 546 | 20231016 | 101600 | 3718512810 | 7970 | 7980 | 7980 | 7970 | 2536 |
| 547 | 20231016 | 101500 | 3698298380 | 7980 | 7990 | 7990 | 7980 | 961 |
| 548 | 20231016 | 101400 | 3690624780 | 7990 | 7990 | 8000 | 7980 | 1853 |
| 549 | 20231016 | 101300 | 3675812690 | 7990 | 7980 | 8020 | 7950 | 8036 |
| 550 | 20231016 | 101200 | 3611558590 | 7960 | 7970 | 7980 | 7960 | 1461 |
| 551 | 20231016 | 101100 | 3599923380 | 7970 | 7970 | 7970 | 7960 | 1436 |
| 552 | 20231016 | 101000 | 3588480500 | 7970 | 7940 | 7970 | 7940 | 747 |
| 553 | 20231016 | 100900 | 3582539180 | 7940 | 7930 | 7940 | 7920 | 3057 |
| 554 | 20231016 | 100800 | 3558303730 | 7930 | 7930 | 7940 | 7930 | 847 |
| 555 | 20231016 | 100700 | 3551587010 | 7930 | 7930 | 7930 | 7920 | 1207 |
| 556 | 20231016 | 100600 | 3542025310 | 7920 | 7930 | 7940 | 7920 | 914 |
| 557 | 20231016 | 100500 | 3534778750 | 7920 | 7920 | 7930 | 7900 | 4834 |
| 558 | 20231016 | 100400 | 3496522630 | 7920 | 7930 | 7930 | 7920 | 1433 |
| 559 | 20231016 | 100300 | 3485173070 | 7920 | 7890 | 7920 | 7890 | 936 |
| 560 | 20231016 | 100200 | 3477768430 | 7910 | 7910 | 7910 | 7890 | 1981 |
| 561 | 20231016 | 100100 | 3462122180 | 7900 | 7880 | 7910 | 7870 | 1767 |
| 562 | 20231016 | 100000 | 3448174940 | 7880 | 7890 | 7910 | 7870 | 5877 |
| 563 | 20231016 | 095900 | 3401840700 | 7900 | 7910 | 7910 | 7900 | 3449 |
| 564 | 20231016 | 095800 | 3374589840 | 7910 | 7920 | 7920 | 7900 | 2947 |
| 565 | 20231016 | 095700 | 3351285850 | 7920 | 7950 | 7950 | 7920 | 3769 |
| 566 | 20231016 | 095600 | 3321398640 | 7950 | 7950 | 7960 | 7950 | 121 |
| 567 | 20231016 | 095500 | 3320436310 | 7950 | 7950 | 7950 | 7930 | 1445 |
| 568 | 20231016 | 095400 | 3308966230 | 7930 | 7970 | 7970 | 7930 | 848 |
| 569 | 20231016 | 095300 | 3302225900 | 7970 | 7980 | 8000 | 7910 | 3497 |
| 570 | 20231016 | 095200 | 3274416850 | 8000 | 7960 | 8000 | 7960 | 2648 |
| 571 | 20231016 | 095100 | 3253307620 | 7960 | 7970 | 7970 | 7930 | 2682 |
| 572 | 20231016 | 095000 | 3231997660 | 7970 | 7970 | 7970 | 7960 | 892 |
| 573 | 20231016 | 094900 | 3224890510 | 7970 | 7980 | 7980 | 7970 | 758 |
| 574 | 20231016 | 094800 | 3218849180 | 7960 | 7980 | 7980 | 7950 | 1617 |
| 575 | 20231016 | 094700 | 3205963790 | 7990 | 7990 | 8000 | 7950 | 3685 |
| 576 | 20231016 | 094600 | 3176575740 | 7990 | 8000 | 8010 | 7980 | 6221 |
| 577 | 20231016 | 094500 | 3126879780 | 8000 | 8010 | 8020 | 7980 | 5443 |
| 578 | 20231016 | 094400 | 3083343160 | 8010 | 7970 | 8010 | 7940 | 6175 |
| 579 | 20231016 | 094300 | 3034045800 | 7970 | 7930 | 7970 | 7910 | 7010 |
| 580 | 20231016 | 094200 | 2978321300 | 7900 | 7920 | 7930 | 7900 | 1793 |
| 581 | 20231016 | 094100 | 2964127410 | 7920 | 7920 | 7940 | 7910 | 2198 |
| 582 | 20231016 | 094000 | 2946732310 | 7920 | 7900 | 7940 | 7900 | 2219 |
| 583 | 20231016 | 093900 | 2929169480 | 7900 | 7920 | 7920 | 7900 | 3699 |
| 584 | 20231016 | 093800 | 2899936840 | 7920 | 7950 | 7950 | 7910 | 5076 |
| 585 | 20231016 | 093700 | 2859704840 | 7950 | 7960 | 7970 | 7950 | 3441 |
| 586 | 20231016 | 093600 | 2832326320 | 7960 | 7930 | 7960 | 7900 | 5037 |
| 587 | 20231016 | 093500 | 2792390650 | 7930 | 7930 | 7930 | 7890 | 4440 |
| 588 | 20231016 | 093400 | 2757275170 | 7930 | 7930 | 7940 | 7930 | 3159 |
| 589 | 20231016 | 093300 | 2732208330 | 7930 | 7900 | 7930 | 7890 | 3986 |
| 590 | 20231016 | 093200 | 2700703520 | 7900 | 7910 | 7910 | 7890 | 1996 |
| 591 | 20231016 | 093100 | 2684945310 | 7910 | 7920 | 7930 | 7890 | 3132 |
| 592 | 20231016 | 093000 | 2660175160 | 7940 | 7930 | 7940 | 7920 | 4507 |
| 593 | 20231016 | 092900 | 2624439980 | 7930 | 7910 | 7940 | 7890 | 8036 |
| 594 | 20231016 | 092800 | 2560800300 | 7900 | 7910 | 7930 | 7900 | 5582 |
| 595 | 20231016 | 092700 | 2516660040 | 7910 | 7890 | 7910 | 7880 | 2626 |
| 596 | 20231016 | 092600 | 2495946960 | 7900 | 7910 | 7910 | 7900 | 3025 |
| 597 | 20231016 | 092500 | 2472033680 | 7910 | 7900 | 7930 | 7890 | 4490 |
| 598 | 20231016 | 092400 | 2436472750 | 7890 | 7900 | 7910 | 7860 | 8012 |
| 599 | 20231016 | 092300 | 2373336570 | 7900 | 7910 | 7910 | 7880 | 5323 |
| 600 | 20231016 | 092200 | 2331302140 | 7910 | 7890 | 7920 | 7870 | 8347 |
| 601 | 20231016 | 092100 | 2265435700 | 7870 | 7830 | 7890 | 7830 | 6896 |
| 602 | 20231016 | 092000 | 2211221020 | 7830 | 7810 | 7840 | 7810 | 6746 |
| 603 | 20231016 | 091900 | 2158414450 | 7820 | 7810 | 7820 | 7790 | 4312 |
| 604 | 20231016 | 091800 | 2124731280 | 7800 | 7810 | 7830 | 7800 | 3483 |
| 605 | 20231016 | 091700 | 2097531830 | 7810 | 7790 | 7820 | 7750 | 12682 |
| 606 | 20231016 | 091600 | 1998795530 | 7790 | 7820 | 7830 | 7760 | 35370 |
| 607 | 20231016 | 091500 | 1723429280 | 7830 | 7840 | 7860 | 7820 | 6643 |
| 608 | 20231016 | 091400 | 1671380700 | 7840 | 7860 | 7880 | 7840 | 4136 |
| 609 | 20231016 | 091300 | 1638922320 | 7860 | 7900 | 7910 | 7850 | 7589 |
| 610 | 20231016 | 091200 | 1579270010 | 7890 | 7890 | 7940 | 7880 | 16565 |
| 611 | 20231016 | 091100 | 1448533050 | 7890 | 7850 | 7900 | 7850 | 5590 |
| 612 | 20231016 | 091000 | 1404595300 | 7850 | 7860 | 7860 | 7800 | 27919 |
| 613 | 20231016 | 090900 | 1185926680 | 7870 | 7900 | 7910 | 7850 | 13261 |
| 614 | 20231016 | 090800 | 1081598440 | 7910 | 7960 | 7960 | 7900 | 8957 |
| 615 | 20231016 | 090700 | 1010650620 | 7950 | 7950 | 7980 | 7930 | 14058 |
| 616 | 20231016 | 090600 | 898827630 | 7930 | 7930 | 7960 | 7910 | 11990 |
| 617 | 20231016 | 090500 | 803815350 | 7950 | 7920 | 7960 | 7890 | 11472 |
| 618 | 20231016 | 090400 | 712902440 | 7920 | 7880 | 7950 | 7860 | 12778 |
| 619 | 20231016 | 090300 | 612008960 | 7880 | 7960 | 7960 | 7880 | 12941 |
| 620 | 20231016 | 090200 | 509593570 | 7980 | 8100 | 8100 | 7950 | 7780 |
| 621 | 20231016 | 090100 | 447354750 | 8060 | 7980 | 8300 | 7960 | 29343 |
| 622 | 20231016 | 090000 | 208168670 | 7950 | 8120 | 8130 | 7910 | 25723 |