31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 193200 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 4846 |
| 3 | 20231017 | 193100 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 4 | 20231017 | 193000 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 5 | 20231017 | 192900 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 6 | 20231017 | 192800 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 7 | 20231017 | 192700 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 8 | 20231017 | 192600 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 9 | 20231017 | 192500 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 10 | 20231017 | 192400 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 11 | 20231017 | 192300 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 12 | 20231017 | 192200 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 13 | 20231017 | 192100 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 14 | 20231017 | 192000 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 15 | 20231017 | 191900 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 16 | 20231017 | 191800 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 17 | 20231017 | 191700 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 18 | 20231017 | 191600 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 19 | 20231017 | 191500 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 20 | 20231017 | 191400 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 21 | 20231017 | 191300 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 22 | 20231017 | 191200 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 23 | 20231017 | 191100 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 24 | 20231017 | 191000 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 25 | 20231017 | 190900 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 26 | 20231017 | 190800 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 27 | 20231017 | 190700 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 28 | 20231017 | 190600 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 29 | 20231017 | 190500 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 30 | 20231017 | 190400 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 31 | 20231017 | 190300 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 32 | 20231017 | 190200 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 4846 |
| 33 | 20231017 | 190100 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 34 | 20231017 | 190000 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 35 | 20231017 | 185900 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 36 | 20231017 | 185800 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 37 | 20231017 | 185700 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 38 | 20231017 | 185600 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 39 | 20231017 | 185500 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 40 | 20231017 | 185400 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 41 | 20231017 | 185300 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 42 | 20231017 | 185200 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 43 | 20231017 | 185100 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 44 | 20231017 | 185000 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 45 | 20231017 | 184900 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 46 | 20231017 | 184800 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 47 | 20231017 | 184700 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 48 | 20231017 | 184600 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 49 | 20231017 | 184500 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 50 | 20231017 | 184400 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 51 | 20231017 | 184300 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 52 | 20231017 | 184200 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 53 | 20231017 | 184100 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 54 | 20231017 | 184000 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 55 | 20231017 | 183900 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 56 | 20231017 | 183800 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 57 | 20231017 | 183700 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 58 | 20231017 | 183600 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 59 | 20231017 | 183500 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 60 | 20231017 | 183400 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 61 | 20231017 | 183300 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 62 | 20231017 | 183200 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 4846 |
| 63 | 20231017 | 183100 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 64 | 20231017 | 183000 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 65 | 20231017 | 182900 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 66 | 20231017 | 182800 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 67 | 20231017 | 182700 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 68 | 20231017 | 182600 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 69 | 20231017 | 182500 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 70 | 20231017 | 182400 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 71 | 20231017 | 182300 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 72 | 20231017 | 182200 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 73 | 20231017 | 182100 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 74 | 20231017 | 182000 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 75 | 20231017 | 181900 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 76 | 20231017 | 181800 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 77 | 20231017 | 181700 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 78 | 20231017 | 181600 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 79 | 20231017 | 181500 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 80 | 20231017 | 181400 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 81 | 20231017 | 181300 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 82 | 20231017 | 181200 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 83 | 20231017 | 181100 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 84 | 20231017 | 181000 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 85 | 20231017 | 180900 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 86 | 20231017 | 180800 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 87 | 20231017 | 180700 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 88 | 20231017 | 180600 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 89 | 20231017 | 180500 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 90 | 20231017 | 180400 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 91 | 20231017 | 180300 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 92 | 20231017 | 180200 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 4846 |
| 93 | 20231017 | 180100 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 94 | 20231017 | 180000 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 95 | 20231017 | 175900 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 96 | 20231017 | 175800 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 97 | 20231017 | 175700 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 98 | 20231017 | 175600 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 99 | 20231017 | 175500 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 100 | 20231017 | 175400 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 101 | 20231017 | 175300 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 102 | 20231017 | 175200 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 103 | 20231017 | 175100 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 104 | 20231017 | 175000 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 105 | 20231017 | 174900 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 106 | 20231017 | 174800 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 107 | 20231017 | 174700 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 108 | 20231017 | 174600 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 109 | 20231017 | 174500 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 110 | 20231017 | 174400 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 111 | 20231017 | 174300 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 112 | 20231017 | 174200 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 113 | 20231017 | 174100 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 114 | 20231017 | 174000 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 115 | 20231017 | 173900 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 116 | 20231017 | 173800 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 117 | 20231017 | 173700 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 118 | 20231017 | 173600 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 119 | 20231017 | 173500 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 120 | 20231017 | 173400 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 121 | 20231017 | 173300 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 122 | 20231017 | 173200 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 4846 |
| 123 | 20231017 | 173100 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 124 | 20231017 | 173000 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 125 | 20231017 | 172900 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 126 | 20231017 | 172800 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 127 | 20231017 | 172700 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 128 | 20231017 | 172600 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 129 | 20231017 | 172500 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 130 | 20231017 | 172400 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 131 | 20231017 | 172300 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 132 | 20231017 | 172200 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 133 | 20231017 | 172100 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 134 | 20231017 | 172000 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 135 | 20231017 | 171900 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 136 | 20231017 | 171800 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 137 | 20231017 | 171700 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 138 | 20231017 | 171600 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 139 | 20231017 | 171500 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 140 | 20231017 | 171400 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 141 | 20231017 | 171300 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 142 | 20231017 | 171200 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 143 | 20231017 | 171100 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 144 | 20231017 | 171000 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 145 | 20231017 | 170900 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 146 | 20231017 | 170800 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 147 | 20231017 | 170700 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 148 | 20231017 | 170600 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 149 | 20231017 | 170500 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 150 | 20231017 | 170400 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 151 | 20231017 | 170300 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 152 | 20231017 | 170200 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 4846 |
| 153 | 20231017 | 170100 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 154 | 20231017 | 170000 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 155 | 20231017 | 165900 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 156 | 20231017 | 165800 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 157 | 20231017 | 165700 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 158 | 20231017 | 165600 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 159 | 20231017 | 165500 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 160 | 20231017 | 165400 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 161 | 20231017 | 165300 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 162 | 20231017 | 165200 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 163 | 20231017 | 165100 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 164 | 20231017 | 165000 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 165 | 20231017 | 164900 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 166 | 20231017 | 164800 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 167 | 20231017 | 164700 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 168 | 20231017 | 164600 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 169 | 20231017 | 164500 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 170 | 20231017 | 164400 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 171 | 20231017 | 164300 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 172 | 20231017 | 164200 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 173 | 20231017 | 164100 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 174 | 20231017 | 164000 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 175 | 20231017 | 163900 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 176 | 20231017 | 163800 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 177 | 20231017 | 163700 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 178 | 20231017 | 163600 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 179 | 20231017 | 163500 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 180 | 20231017 | 163400 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 181 | 20231017 | 163300 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 182 | 20231017 | 163200 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 4846 |
| 183 | 20231017 | 163100 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 184 | 20231017 | 163000 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 185 | 20231017 | 162900 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 186 | 20231017 | 162800 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 187 | 20231017 | 162700 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 188 | 20231017 | 162600 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 189 | 20231017 | 162500 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 190 | 20231017 | 162400 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 191 | 20231017 | 162300 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 192 | 20231017 | 162200 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 193 | 20231017 | 162100 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 194 | 20231017 | 162000 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 195 | 20231017 | 161900 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 196 | 20231017 | 161800 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 197 | 20231017 | 161700 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 198 | 20231017 | 161600 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 199 | 20231017 | 161500 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 200 | 20231017 | 161400 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 201 | 20231017 | 161300 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 202 | 20231017 | 161200 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 203 | 20231017 | 161100 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 204 | 20231017 | 161000 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 205 | 20231017 | 160900 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 206 | 20231017 | 160800 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 207 | 20231017 | 160700 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 208 | 20231017 | 160600 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 209 | 20231017 | 160500 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 210 | 20231017 | 160400 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 211 | 20231017 | 160300 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 212 | 20231017 | 160200 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 4846 |
| 213 | 20231017 | 160100 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 214 | 20231017 | 160000 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 215 | 20231017 | 155900 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 216 | 20231017 | 155800 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 217 | 20231017 | 155700 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 218 | 20231017 | 155600 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 219 | 20231017 | 155500 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 220 | 20231017 | 155400 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 221 | 20231017 | 155300 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 222 | 20231017 | 155200 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 223 | 20231017 | 155100 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 224 | 20231017 | 155000 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 225 | 20231017 | 154900 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 226 | 20231017 | 154800 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 227 | 20231017 | 154700 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 228 | 20231017 | 154600 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 229 | 20231017 | 154500 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 230 | 20231017 | 154400 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 231 | 20231017 | 154300 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 232 | 20231017 | 154200 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 233 | 20231017 | 154100 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 234 | 20231017 | 154000 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 235 | 20231017 | 153900 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 236 | 20231017 | 153800 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 237 | 20231017 | 153700 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 238 | 20231017 | 153600 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 239 | 20231017 | 153500 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 240 | 20231017 | 153400 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 241 | 20231017 | 153300 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 242 | 20231017 | 153200 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 4846 |
| 243 | 20231017 | 153100 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 244 | 20231017 | 153000 | 2173340950 | 9700 | 9700 | 9700 | 9700 | 4846 |
| 245 | 20231017 | 152900 | 2126334750 | 9700 | 9700 | 9700 | 9700 | 0 |
| 246 | 20231017 | 152800 | 2126334750 | 9700 | 9700 | 9700 | 9700 | 0 |
| 247 | 20231017 | 152700 | 2126334750 | 9700 | 9700 | 9700 | 9700 | 0 |
| 248 | 20231017 | 152600 | 2126334750 | 9700 | 9700 | 9700 | 9700 | 0 |
| 249 | 20231017 | 152500 | 2126334750 | 9700 | 9700 | 9700 | 9700 | 0 |
| 250 | 20231017 | 152400 | 2126334750 | 9700 | 9700 | 9700 | 9700 | 0 |
| 251 | 20231017 | 152300 | 2126334750 | 9700 | 9700 | 9700 | 9700 | 0 |
| 252 | 20231017 | 152200 | 2126334750 | 9700 | 9700 | 9700 | 9700 | 0 |
| 253 | 20231017 | 152100 | 2126334750 | 9700 | 9700 | 9700 | 9700 | 0 |
| 254 | 20231017 | 152000 | 2126334750 | 9700 | 9700 | 9700 | 9700 | 0 |
| 255 | 20231017 | 151900 | 2126334750 | 9700 | 9660 | 9720 | 9660 | 6884 |
| 256 | 20231017 | 151800 | 2059754830 | 9660 | 9660 | 9670 | 9660 | 440 |
| 257 | 20231017 | 151700 | 2055502320 | 9660 | 9670 | 9670 | 9660 | 1409 |
| 258 | 20231017 | 151600 | 2041888880 | 9660 | 9670 | 9670 | 9660 | 113 |
| 259 | 20231017 | 151500 | 2040796290 | 9670 | 9650 | 9670 | 9640 | 338 |
| 260 | 20231017 | 151400 | 2037533280 | 9670 | 9660 | 9670 | 9650 | 377 |
| 261 | 20231017 | 151300 | 2033888770 | 9670 | 9670 | 9670 | 9660 | 1844 |
| 262 | 20231017 | 151200 | 2016057660 | 9660 | 9670 | 9670 | 9660 | 318 |
| 263 | 20231017 | 151100 | 2012984760 | 9670 | 9670 | 9670 | 9660 | 255 |
| 264 | 20231017 | 151000 | 2010519890 | 9670 | 9680 | 9690 | 9670 | 1146 |
| 265 | 20231017 | 150900 | 1999435680 | 9670 | 9690 | 9690 | 9670 | 197 |
| 266 | 20231017 | 150800 | 1997527460 | 9690 | 9680 | 9690 | 9660 | 1341 |
| 267 | 20231017 | 150700 | 1984552340 | 9670 | 9680 | 9680 | 9670 | 337 |
| 268 | 20231017 | 150600 | 1981293460 | 9700 | 9650 | 9700 | 9650 | 3252 |
| 269 | 20231017 | 150500 | 1949759900 | 9660 | 9670 | 9670 | 9660 | 66 |
| 270 | 20231017 | 150400 | 1949121710 | 9670 | 9680 | 9680 | 9670 | 151 |
| 271 | 20231017 | 150300 | 1947661030 | 9680 | 9650 | 9680 | 9650 | 159 |
| 272 | 20231017 | 150200 | 1946122810 | 9640 | 9640 | 9640 | 9640 | 35 |
| 273 | 20231017 | 150100 | 1945785410 | 9670 | 9650 | 9670 | 9650 | 151 |
| 274 | 20231017 | 150000 | 1944325320 | 9640 | 9650 | 9660 | 9640 | 428 |
| 275 | 20231017 | 145900 | 1940194350 | 9660 | 9660 | 9660 | 9660 | 70 |
| 276 | 20231017 | 145800 | 1939518150 | 9670 | 9660 | 9670 | 9660 | 227 |
| 277 | 20231017 | 145700 | 1937323850 | 9660 | 9660 | 9660 | 9660 | 62 |
| 278 | 20231017 | 145600 | 1936724930 | 9680 | 9640 | 9680 | 9640 | 425 |
| 279 | 20231017 | 145500 | 1932621700 | 9650 | 9650 | 9660 | 9650 | 194 |
| 280 | 20231017 | 145400 | 1930748590 | 9650 | 9650 | 9650 | 9650 | 190 |
| 281 | 20231017 | 145300 | 1928915090 | 9650 | 9650 | 9650 | 9640 | 138 |
| 282 | 20231017 | 145200 | 1927583490 | 9640 | 9650 | 9650 | 9640 | 104 |
| 283 | 20231017 | 145100 | 1926579910 | 9640 | 9640 | 9640 | 9640 | 186 |
| 284 | 20231017 | 145000 | 1924786870 | 9650 | 9640 | 9660 | 9640 | 278 |
| 285 | 20231017 | 144900 | 1922103360 | 9660 | 9650 | 9660 | 9650 | 1160 |
| 286 | 20231017 | 144800 | 1910908340 | 9640 | 9650 | 9650 | 9630 | 429 |
| 287 | 20231017 | 144700 | 1906771650 | 9640 | 9640 | 9640 | 9640 | 43 |
| 288 | 20231017 | 144600 | 1906357130 | 9650 | 9630 | 9650 | 9630 | 287 |
| 289 | 20231017 | 144500 | 1903589920 | 9630 | 9630 | 9640 | 9630 | 89 |
| 290 | 20231017 | 144400 | 1902732650 | 9630 | 9630 | 9640 | 9630 | 409 |
| 291 | 20231017 | 144300 | 1898791480 | 9640 | 9620 | 9640 | 9620 | 330 |
| 292 | 20231017 | 144200 | 1895611160 | 9640 | 9630 | 9640 | 9620 | 178 |
| 293 | 20231017 | 144100 | 1893897430 | 9630 | 9620 | 9640 | 9620 | 337 |
| 294 | 20231017 | 144000 | 1890652360 | 9630 | 9640 | 9640 | 9630 | 172 |
| 295 | 20231017 | 143900 | 1888994470 | 9640 | 9630 | 9640 | 9620 | 81 |
| 296 | 20231017 | 143800 | 1888214450 | 9640 | 9630 | 9640 | 9630 | 146 |
| 297 | 20231017 | 143700 | 1886807450 | 9630 | 9630 | 9630 | 9620 | 179 |
| 298 | 20231017 | 143600 | 1885083690 | 9630 | 9630 | 9630 | 9620 | 649 |
| 299 | 20231017 | 143500 | 1878839750 | 9630 | 9630 | 9650 | 9630 | 144 |
| 300 | 20231017 | 143400 | 1877450990 | 9630 | 9630 | 9630 | 9620 | 195 |
| 301 | 20231017 | 143300 | 1875573580 | 9630 | 9630 | 9630 | 9630 | 155 |
| 302 | 20231017 | 143200 | 1874080930 | 9630 | 9630 | 9630 | 9630 | 102 |
| 303 | 20231017 | 143100 | 1873098670 | 9620 | 9640 | 9640 | 9620 | 178 |
| 304 | 20231017 | 143000 | 1871383370 | 9620 | 9630 | 9640 | 9620 | 232 |
| 305 | 20231017 | 142900 | 1869148990 | 9630 | 9630 | 9630 | 9630 | 187 |
| 306 | 20231017 | 142800 | 1867348180 | 9640 | 9630 | 9640 | 9630 | 565 |
| 307 | 20231017 | 142700 | 1861906880 | 9640 | 9630 | 9640 | 9630 | 277 |
| 308 | 20231017 | 142600 | 1859236860 | 9630 | 9630 | 9640 | 9630 | 643 |
| 309 | 20231017 | 142500 | 1853043270 | 9630 | 9640 | 9640 | 9630 | 917 |
| 310 | 20231017 | 142400 | 1844204450 | 9650 | 9650 | 9650 | 9640 | 448 |
| 311 | 20231017 | 142300 | 1839883020 | 9640 | 9650 | 9650 | 9640 | 1213 |
| 312 | 20231017 | 142200 | 1828188070 | 9640 | 9640 | 9640 | 9640 | 268 |
| 313 | 20231017 | 142100 | 1825604550 | 9650 | 9650 | 9650 | 9640 | 327 |
| 314 | 20231017 | 142000 | 1822449780 | 9640 | 9650 | 9650 | 9640 | 338 |
| 315 | 20231017 | 141900 | 1819190400 | 9650 | 9650 | 9650 | 9640 | 122 |
| 316 | 20231017 | 141800 | 1818013620 | 9650 | 9650 | 9650 | 9650 | 246 |
| 317 | 20231017 | 141700 | 1815639720 | 9650 | 9650 | 9650 | 9640 | 254 |
| 318 | 20231017 | 141600 | 1813188940 | 9660 | 9660 | 9670 | 9660 | 136 |
| 319 | 20231017 | 141500 | 1811874290 | 9660 | 9650 | 9660 | 9650 | 151 |
| 320 | 20231017 | 141400 | 1810416100 | 9670 | 9670 | 9670 | 9670 | 153 |
| 321 | 20231017 | 141300 | 1808936590 | 9650 | 9650 | 9670 | 9640 | 328 |
| 322 | 20231017 | 141200 | 1805769820 | 9640 | 9650 | 9650 | 9640 | 5058 |
| 323 | 20231017 | 141100 | 1757010500 | 9660 | 9660 | 9660 | 9660 | 8 |
| 324 | 20231017 | 141000 | 1756933220 | 9660 | 9660 | 9660 | 9650 | 360 |
| 325 | 20231017 | 140900 | 1753456860 | 9670 | 9650 | 9670 | 9650 | 122 |
| 326 | 20231017 | 140800 | 1752279020 | 9650 | 9650 | 9650 | 9650 | 228 |
| 327 | 20231017 | 140700 | 1750078820 | 9670 | 9660 | 9670 | 9660 | 250 |
| 328 | 20231017 | 140600 | 1747662800 | 9650 | 9660 | 9680 | 9650 | 202 |
| 329 | 20231017 | 140500 | 1745711450 | 9660 | 9650 | 9660 | 9650 | 12 |
| 330 | 20231017 | 140400 | 1745595640 | 9650 | 9650 | 9670 | 9650 | 332 |
| 331 | 20231017 | 140300 | 1742386840 | 9650 | 9660 | 9670 | 9650 | 148 |
| 332 | 20231017 | 140200 | 1740956570 | 9670 | 9640 | 9670 | 9640 | 149 |
| 333 | 20231017 | 140100 | 1739518710 | 9650 | 9660 | 9660 | 9650 | 1962 |
| 334 | 20231017 | 140000 | 1720582620 | 9660 | 9660 | 9660 | 9660 | 288 |
| 335 | 20231017 | 135900 | 1717800540 | 9670 | 9660 | 9670 | 9660 | 432 |
| 336 | 20231017 | 135800 | 1713624780 | 9660 | 9660 | 9660 | 9660 | 11 |
| 337 | 20231017 | 135700 | 1713518520 | 9660 | 9670 | 9670 | 9660 | 205 |
| 338 | 20231017 | 135600 | 1711536540 | 9670 | 9670 | 9680 | 9670 | 231 |
| 339 | 20231017 | 135500 | 1709301750 | 9660 | 9670 | 9670 | 9660 | 156 |
| 340 | 20231017 | 135400 | 1707793680 | 9670 | 9670 | 9670 | 9670 | 104 |
| 341 | 20231017 | 135300 | 1706788000 | 9670 | 9660 | 9670 | 9660 | 126 |
| 342 | 20231017 | 135200 | 1705569810 | 9670 | 9660 | 9670 | 9660 | 197 |
| 343 | 20231017 | 135100 | 1703665140 | 9650 | 9650 | 9650 | 9650 | 47 |
| 344 | 20231017 | 135000 | 1703211590 | 9650 | 9660 | 9690 | 9650 | 370 |
| 345 | 20231017 | 134900 | 1699632310 | 9660 | 9660 | 9660 | 9660 | 173 |
| 346 | 20231017 | 134800 | 1697961130 | 9650 | 9650 | 9650 | 9650 | 110 |
| 347 | 20231017 | 134700 | 1696899630 | 9670 | 9670 | 9670 | 9650 | 297 |
| 348 | 20231017 | 134600 | 1694028580 | 9660 | 9680 | 9680 | 9660 | 1141 |
| 349 | 20231017 | 134500 | 1683002900 | 9680 | 9680 | 9680 | 9680 | 138 |
| 350 | 20231017 | 134400 | 1681667060 | 9690 | 9690 | 9690 | 9690 | 10 |
| 351 | 20231017 | 134300 | 1681570160 | 9680 | 9680 | 9680 | 9670 | 239 |
| 352 | 20231017 | 134200 | 1679256880 | 9670 | 9670 | 9670 | 9670 | 137 |
| 353 | 20231017 | 134100 | 1677932090 | 9660 | 9680 | 9680 | 9660 | 58 |
| 354 | 20231017 | 134000 | 1677371310 | 9680 | 9680 | 9680 | 9670 | 194 |
| 355 | 20231017 | 133900 | 1675493750 | 9680 | 9670 | 9690 | 9670 | 298 |
| 356 | 20231017 | 133800 | 1672608180 | 9670 | 9680 | 9680 | 9670 | 47 |
| 357 | 20231017 | 133700 | 1672153320 | 9680 | 9690 | 9690 | 9680 | 178 |
| 358 | 20231017 | 133600 | 1670428810 | 9710 | 9710 | 9710 | 9670 | 78 |
| 359 | 20231017 | 133500 | 1669672720 | 9650 | 9650 | 9650 | 9650 | 36 |
| 360 | 20231017 | 133400 | 1669325320 | 9650 | 9690 | 9700 | 9650 | 715 |
| 361 | 20231017 | 133300 | 1662421660 | 9730 | 9680 | 9760 | 9680 | 1776 |
| 362 | 20231017 | 133200 | 1645151550 | 9670 | 9660 | 9670 | 9660 | 145 |
| 363 | 20231017 | 133100 | 1643749910 | 9680 | 9680 | 9680 | 9680 | 103 |
| 364 | 20231017 | 133000 | 1642752870 | 9670 | 9690 | 9700 | 9670 | 208 |
| 365 | 20231017 | 132900 | 1640736000 | 9700 | 9690 | 9710 | 9690 | 147 |
| 366 | 20231017 | 132800 | 1639309470 | 9690 | 9710 | 9710 | 9690 | 917 |
| 367 | 20231017 | 132700 | 1630407740 | 9720 | 9720 | 9720 | 9720 | 130 |
| 368 | 20231017 | 132600 | 1629144140 | 9720 | 9730 | 9730 | 9710 | 212 |
| 369 | 20231017 | 132500 | 1627082860 | 9730 | 9710 | 9730 | 9710 | 1143 |
| 370 | 20231017 | 132400 | 1615962350 | 9720 | 9740 | 9740 | 9720 | 153 |
| 371 | 20231017 | 132300 | 1614472510 | 9730 | 9740 | 9740 | 9730 | 256 |
| 372 | 20231017 | 132200 | 1611981300 | 9740 | 9710 | 9740 | 9710 | 193 |
| 373 | 20231017 | 132100 | 1610103530 | 9710 | 9740 | 9740 | 9710 | 86 |
| 374 | 20231017 | 132000 | 1609267970 | 9740 | 9750 | 9750 | 9730 | 384 |
| 375 | 20231017 | 131900 | 1605526650 | 9750 | 9670 | 9750 | 9670 | 10636 |
| 376 | 20231017 | 131800 | 1502187340 | 9660 | 9660 | 9660 | 9660 | 175 |
| 377 | 20231017 | 131700 | 1500496840 | 9650 | 9670 | 9670 | 9650 | 187 |
| 378 | 20231017 | 131600 | 1498689940 | 9660 | 9650 | 9660 | 9650 | 149 |
| 379 | 20231017 | 131500 | 1497250910 | 9660 | 9660 | 9660 | 9660 | 142 |
| 380 | 20231017 | 131400 | 1495879190 | 9650 | 9670 | 9670 | 9650 | 793 |
| 381 | 20231017 | 131300 | 1488224600 | 9650 | 9670 | 9680 | 9650 | 1537 |
| 382 | 20231017 | 131200 | 1473381310 | 9680 | 9670 | 9680 | 9660 | 368 |
| 383 | 20231017 | 131100 | 1469821530 | 9680 | 9660 | 9680 | 9660 | 291 |
| 384 | 20231017 | 131000 | 1467006150 | 9650 | 9660 | 9660 | 9650 | 242 |
| 385 | 20231017 | 130900 | 1464668800 | 9670 | 9650 | 9680 | 9650 | 163 |
| 386 | 20231017 | 130800 | 1463092330 | 9650 | 9660 | 9680 | 9650 | 227 |
| 387 | 20231017 | 130700 | 1460897790 | 9680 | 9660 | 9680 | 9650 | 2219 |
| 388 | 20231017 | 130600 | 1439426980 | 9650 | 9640 | 9650 | 9640 | 360 |
| 389 | 20231017 | 130500 | 1435955160 | 9640 | 9630 | 9640 | 9620 | 287 |
| 390 | 20231017 | 130400 | 1433189370 | 9620 | 9630 | 9630 | 9620 | 183 |
| 391 | 20231017 | 130300 | 1431427570 | 9620 | 9640 | 9640 | 9620 | 1596 |
| 392 | 20231017 | 130200 | 1416068440 | 9630 | 9640 | 9640 | 9630 | 159 |
| 393 | 20231017 | 130100 | 1414535790 | 9640 | 9640 | 9640 | 9640 | 38 |
| 394 | 20231017 | 130000 | 1414169470 | 9630 | 9660 | 9660 | 9620 | 185 |
| 395 | 20231017 | 125900 | 1412384410 | 9660 | 9650 | 9660 | 9640 | 324 |
| 396 | 20231017 | 125800 | 1409256810 | 9660 | 9660 | 9660 | 9660 | 41 |
| 397 | 20231017 | 125700 | 1408860750 | 9660 | 9660 | 9660 | 9660 | 61 |
| 398 | 20231017 | 125600 | 1408271490 | 9660 | 9660 | 9660 | 9640 | 238 |
| 399 | 20231017 | 125500 | 1405973210 | 9660 | 9650 | 9660 | 9640 | 246 |
| 400 | 20231017 | 125400 | 1403598120 | 9640 | 9650 | 9650 | 9620 | 184 |
| 401 | 20231017 | 125300 | 1401824810 | 9640 | 9640 | 9640 | 9640 | 54 |
| 402 | 20231017 | 125200 | 1401304250 | 9630 | 9620 | 9630 | 9620 | 173 |
| 403 | 20231017 | 125100 | 1399638270 | 9630 | 9620 | 9640 | 9620 | 437 |
| 404 | 20231017 | 125000 | 1395429410 | 9620 | 9630 | 9630 | 9620 | 105 |
| 405 | 20231017 | 124900 | 1394418760 | 9640 | 9630 | 9640 | 9620 | 403 |
| 406 | 20231017 | 124800 | 1390536750 | 9630 | 9620 | 9630 | 9620 | 67 |
| 407 | 20231017 | 124700 | 1389891940 | 9620 | 9630 | 9630 | 9620 | 137 |
| 408 | 20231017 | 124600 | 1388573440 | 9630 | 9630 | 9640 | 9630 | 193 |
| 409 | 20231017 | 124500 | 1386713390 | 9630 | 9630 | 9640 | 9620 | 711 |
| 410 | 20231017 | 124400 | 1379865500 | 9630 | 9630 | 9630 | 9630 | 135 |
| 411 | 20231017 | 124300 | 1378565450 | 9630 | 9640 | 9640 | 9630 | 316 |
| 412 | 20231017 | 124200 | 1375519860 | 9640 | 9640 | 9640 | 9640 | 142 |
| 413 | 20231017 | 124100 | 1374150980 | 9640 | 9660 | 9660 | 9640 | 838 |
| 414 | 20231017 | 124000 | 1366064290 | 9660 | 9660 | 9660 | 9660 | 1355 |
| 415 | 20231017 | 123900 | 1352974990 | 9660 | 9660 | 9670 | 9660 | 252 |
| 416 | 20231017 | 123800 | 1350539190 | 9660 | 9660 | 9670 | 9660 | 470 |
| 417 | 20231017 | 123700 | 1345995460 | 9680 | 9650 | 9680 | 9650 | 384 |
| 418 | 20231017 | 123600 | 1342285990 | 9650 | 9670 | 9670 | 9650 | 374 |
| 419 | 20231017 | 123500 | 1338673250 | 9660 | 9650 | 9660 | 9650 | 197 |
| 420 | 20231017 | 123400 | 1336770290 | 9650 | 9670 | 9670 | 9650 | 98 |
| 421 | 20231017 | 123300 | 1335824150 | 9670 | 9670 | 9670 | 9670 | 0 |
| 422 | 20231017 | 123200 | 1335824150 | 9670 | 9660 | 9680 | 9660 | 379 |
| 423 | 20231017 | 123100 | 1332159470 | 9650 | 9650 | 9650 | 9650 | 24 |
| 424 | 20231017 | 123000 | 1331927870 | 9650 | 9670 | 9670 | 9650 | 309 |
| 425 | 20231017 | 122900 | 1328941490 | 9670 | 9660 | 9670 | 9650 | 70 |
| 426 | 20231017 | 122800 | 1328265180 | 9670 | 9660 | 9670 | 9650 | 272 |
| 427 | 20231017 | 122700 | 1325637870 | 9660 | 9660 | 9660 | 9660 | 31 |
| 428 | 20231017 | 122600 | 1325338410 | 9660 | 9670 | 9680 | 9660 | 401 |
| 429 | 20231017 | 122500 | 1321460760 | 9660 | 9650 | 9660 | 9650 | 249 |
| 430 | 20231017 | 122400 | 1319056770 | 9650 | 9650 | 9650 | 9650 | 14 |
| 431 | 20231017 | 122300 | 1318921670 | 9650 | 9650 | 9650 | 9630 | 135 |
| 432 | 20231017 | 122200 | 1317619580 | 9650 | 9640 | 9650 | 9630 | 271 |
| 433 | 20231017 | 122100 | 1315005770 | 9620 | 9630 | 9630 | 9610 | 1139 |
| 434 | 20231017 | 122000 | 1304042280 | 9620 | 9620 | 9630 | 9620 | 501 |
| 435 | 20231017 | 121900 | 1299219350 | 9630 | 9630 | 9630 | 9630 | 509 |
| 436 | 20231017 | 121800 | 1294317680 | 9620 | 9620 | 9630 | 9620 | 458 |
| 437 | 20231017 | 121700 | 1289908930 | 9620 | 9620 | 9630 | 9620 | 208 |
| 438 | 20231017 | 121600 | 1287906970 | 9620 | 9620 | 9630 | 9620 | 359 |
| 439 | 20231017 | 121500 | 1284452960 | 9620 | 9600 | 9620 | 9600 | 277 |
| 440 | 20231017 | 121400 | 1281791510 | 9610 | 9620 | 9620 | 9610 | 220 |
| 441 | 20231017 | 121300 | 1279675220 | 9590 | 9620 | 9620 | 9590 | 77 |
| 442 | 20231017 | 121200 | 1278936520 | 9600 | 9600 | 9620 | 9600 | 544 |
| 443 | 20231017 | 121100 | 1273712080 | 9600 | 9590 | 9600 | 9580 | 908 |
| 444 | 20231017 | 121000 | 1265002640 | 9600 | 9620 | 9620 | 9600 | 65 |
| 445 | 20231017 | 120900 | 1264378620 | 9630 | 9620 | 9630 | 9600 | 549 |
| 446 | 20231017 | 120800 | 1259100850 | 9630 | 9580 | 9630 | 9580 | 80 |
| 447 | 20231017 | 120700 | 1258333100 | 9580 | 9610 | 9630 | 9580 | 1103 |
| 448 | 20231017 | 120600 | 1247720150 | 9610 | 9600 | 9610 | 9600 | 213 |
| 449 | 20231017 | 120500 | 1245673260 | 9610 | 9620 | 9620 | 9580 | 6603 |
| 450 | 20231017 | 120400 | 1182278470 | 9620 | 9620 | 9630 | 9620 | 167 |
| 451 | 20231017 | 120300 | 1180670900 | 9630 | 9640 | 9640 | 9630 | 481 |
| 452 | 20231017 | 120200 | 1176036970 | 9630 | 9630 | 9640 | 9630 | 208 |
| 453 | 20231017 | 120100 | 1174032450 | 9630 | 9620 | 9630 | 9620 | 244 |
| 454 | 20231017 | 120000 | 1171684210 | 9600 | 9620 | 9620 | 9600 | 284 |
| 455 | 20231017 | 115900 | 1168953550 | 9630 | 9630 | 9640 | 9630 | 300 |
| 456 | 20231017 | 115800 | 1166063020 | 9620 | 9600 | 9620 | 9600 | 288 |
| 457 | 20231017 | 115700 | 1163294940 | 9610 | 9620 | 9620 | 9610 | 143 |
| 458 | 20231017 | 115600 | 1161919600 | 9610 | 9620 | 9620 | 9610 | 107 |
| 459 | 20231017 | 115500 | 1160891320 | 9620 | 9620 | 9620 | 9610 | 365 |
| 460 | 20231017 | 115400 | 1157381530 | 9600 | 9610 | 9620 | 9600 | 104 |
| 461 | 20231017 | 115300 | 1156381960 | 9600 | 9600 | 9600 | 9600 | 200 |
| 462 | 20231017 | 115200 | 1154461960 | 9620 | 9620 | 9620 | 9600 | 417 |
| 463 | 20231017 | 115100 | 1150450640 | 9620 | 9640 | 9640 | 9620 | 2573 |
| 464 | 20231017 | 115000 | 1125681560 | 9640 | 9640 | 9640 | 9640 | 130 |
| 465 | 20231017 | 114900 | 1124428360 | 9630 | 9640 | 9640 | 9630 | 209 |
| 466 | 20231017 | 114800 | 1122414950 | 9640 | 9630 | 9640 | 9630 | 255 |
| 467 | 20231017 | 114700 | 1119957230 | 9630 | 9630 | 9640 | 9630 | 190 |
| 468 | 20231017 | 114600 | 1118126510 | 9630 | 9630 | 9630 | 9630 | 27 |
| 469 | 20231017 | 114500 | 1117866500 | 9630 | 9640 | 9650 | 9630 | 421 |
| 470 | 20231017 | 114400 | 1113807380 | 9640 | 9630 | 9640 | 9630 | 282 |
| 471 | 20231017 | 114300 | 1111090650 | 9640 | 9640 | 9650 | 9640 | 2053 |
| 472 | 20231017 | 114200 | 1091299470 | 9670 | 9640 | 9670 | 9640 | 563 |
| 473 | 20231017 | 114100 | 1085866830 | 9640 | 9670 | 9670 | 9640 | 4321 |
| 474 | 20231017 | 114000 | 1044128580 | 9670 | 9680 | 9680 | 9670 | 140 |
| 475 | 20231017 | 113900 | 1042774160 | 9670 | 9680 | 9680 | 9670 | 172 |
| 476 | 20231017 | 113800 | 1041110830 | 9680 | 9670 | 9680 | 9660 | 824 |
| 477 | 20231017 | 113700 | 1033140650 | 9670 | 9670 | 9670 | 9670 | 42 |
| 478 | 20231017 | 113600 | 1032734510 | 9670 | 9680 | 9680 | 9670 | 736 |
| 479 | 20231017 | 113500 | 1025616380 | 9670 | 9680 | 9680 | 9670 | 1411 |
| 480 | 20231017 | 113400 | 1011959630 | 9680 | 9660 | 9680 | 9660 | 2516 |
| 481 | 20231017 | 113300 | 987630510 | 9660 | 9660 | 9660 | 9660 | 136 |
| 482 | 20231017 | 113200 | 986316750 | 9660 | 9670 | 9670 | 9660 | 448 |
| 483 | 20231017 | 113100 | 981987590 | 9660 | 9670 | 9670 | 9660 | 377 |
| 484 | 20231017 | 113000 | 978343850 | 9670 | 9660 | 9670 | 9660 | 499 |
| 485 | 20231017 | 112900 | 973519550 | 9660 | 9660 | 9660 | 9660 | 689 |
| 486 | 20231017 | 112800 | 966863810 | 9670 | 9660 | 9670 | 9660 | 598 |
| 487 | 20231017 | 112700 | 961083820 | 9660 | 9660 | 9660 | 9660 | 334 |
| 488 | 20231017 | 112600 | 957857380 | 9660 | 9640 | 9660 | 9640 | 109 |
| 489 | 20231017 | 112500 | 956805400 | 9670 | 9660 | 9670 | 9640 | 1458 |
| 490 | 20231017 | 112400 | 942721750 | 9650 | 9640 | 9660 | 9640 | 2612 |
| 491 | 20231017 | 112300 | 917512020 | 9650 | 9650 | 9650 | 9650 | 32 |
| 492 | 20231017 | 112200 | 917203220 | 9640 | 9640 | 9650 | 9640 | 119 |
| 493 | 20231017 | 112100 | 916055050 | 9650 | 9640 | 9660 | 9640 | 427 |
| 494 | 20231017 | 112000 | 911933580 | 9640 | 9640 | 9640 | 9640 | 367 |
| 495 | 20231017 | 111900 | 908395700 | 9640 | 9650 | 9650 | 9640 | 248 |
| 496 | 20231017 | 111800 | 906003940 | 9640 | 9640 | 9650 | 9640 | 523 |
| 497 | 20231017 | 111700 | 900959170 | 9640 | 9630 | 9640 | 9630 | 147 |
| 498 | 20231017 | 111600 | 899542760 | 9630 | 9630 | 9630 | 9630 | 166 |
| 499 | 20231017 | 111500 | 897944180 | 9630 | 9620 | 9630 | 9620 | 65 |
| 500 | 20231017 | 111400 | 897318590 | 9620 | 9630 | 9630 | 9620 | 875 |
| 501 | 20231017 | 111300 | 888892550 | 9630 | 9620 | 9630 | 9620 | 226 |
| 502 | 20231017 | 111200 | 886717410 | 9630 | 9630 | 9630 | 9620 | 132 |
| 503 | 20231017 | 111100 | 885446420 | 9630 | 9630 | 9630 | 9620 | 335 |
| 504 | 20231017 | 111000 | 882220700 | 9630 | 9620 | 9630 | 9620 | 292 |
| 505 | 20231017 | 110900 | 879410270 | 9620 | 9620 | 9620 | 9620 | 95 |
| 506 | 20231017 | 110800 | 878496370 | 9620 | 9610 | 9630 | 9610 | 410 |
| 507 | 20231017 | 110700 | 874550520 | 9610 | 9620 | 9630 | 9610 | 657 |
| 508 | 20231017 | 110600 | 868225660 | 9620 | 9600 | 9620 | 9600 | 1087 |
| 509 | 20231017 | 110500 | 857779390 | 9610 | 9610 | 9610 | 9600 | 385 |
| 510 | 20231017 | 110400 | 854080210 | 9610 | 9600 | 9610 | 9580 | 3569 |
| 511 | 20231017 | 110300 | 819818060 | 9600 | 9590 | 9600 | 9590 | 174 |
| 512 | 20231017 | 110200 | 818148020 | 9580 | 9590 | 9600 | 9580 | 215 |
| 513 | 20231017 | 110100 | 816086570 | 9590 | 9580 | 9590 | 9560 | 241 |
| 514 | 20231017 | 110000 | 813776280 | 9590 | 9580 | 9590 | 9570 | 332 |
| 515 | 20231017 | 105900 | 810595990 | 9580 | 9580 | 9580 | 9580 | 69 |
| 516 | 20231017 | 105800 | 809934970 | 9570 | 9570 | 9590 | 9570 | 244 |
| 517 | 20231017 | 105700 | 807595650 | 9590 | 9590 | 9590 | 9590 | 146 |
| 518 | 20231017 | 105600 | 806195510 | 9590 | 9590 | 9600 | 9550 | 251 |
| 519 | 20231017 | 105500 | 803790380 | 9590 | 9600 | 9600 | 9590 | 46 |
| 520 | 20231017 | 105400 | 803349210 | 9600 | 9590 | 9600 | 9590 | 340 |
| 521 | 20231017 | 105300 | 800087040 | 9590 | 9560 | 9590 | 9560 | 212 |
| 522 | 20231017 | 105200 | 798055070 | 9560 | 9570 | 9570 | 9560 | 1567 |
| 523 | 20231017 | 105100 | 783073090 | 9570 | 9580 | 9610 | 9550 | 720 |
| 524 | 20231017 | 105000 | 776167330 | 9580 | 9580 | 9580 | 9570 | 245 |
| 525 | 20231017 | 104900 | 773821810 | 9580 | 9600 | 9600 | 9580 | 43 |
| 526 | 20231017 | 104800 | 773409850 | 9610 | 9580 | 9610 | 9580 | 536 |
| 527 | 20231017 | 104700 | 768260960 | 9610 | 9550 | 9610 | 9550 | 209 |
| 528 | 20231017 | 104600 | 766255890 | 9560 | 9560 | 9620 | 9560 | 252 |
| 529 | 20231017 | 104500 | 763843360 | 9620 | 9620 | 9620 | 9620 | 102 |
| 530 | 20231017 | 104400 | 762862120 | 9550 | 9610 | 9620 | 9550 | 627 |
| 531 | 20231017 | 104300 | 756850170 | 9610 | 9570 | 9610 | 9550 | 159 |
| 532 | 20231017 | 104200 | 755326970 | 9570 | 9580 | 9610 | 9570 | 361 |
| 533 | 20231017 | 104100 | 751865600 | 9610 | 9610 | 9610 | 9580 | 325 |
| 534 | 20231017 | 104000 | 748746580 | 9580 | 9570 | 9620 | 9560 | 1825 |
| 535 | 20231017 | 103900 | 731286650 | 9580 | 9580 | 9620 | 9580 | 58 |
| 536 | 20231017 | 103800 | 730730810 | 9620 | 9610 | 9630 | 9590 | 341 |
| 537 | 20231017 | 103700 | 727450890 | 9600 | 9580 | 9610 | 9580 | 664 |
| 538 | 20231017 | 103600 | 721083230 | 9590 | 9590 | 9590 | 9580 | 84 |
| 539 | 20231017 | 103500 | 720277940 | 9590 | 9590 | 9590 | 9580 | 52 |
| 540 | 20231017 | 103400 | 719779490 | 9610 | 9600 | 9620 | 9590 | 1204 |
| 541 | 20231017 | 103300 | 708215910 | 9610 | 9610 | 9610 | 9610 | 211 |
| 542 | 20231017 | 103200 | 706188200 | 9620 | 9620 | 9620 | 9620 | 184 |
| 543 | 20231017 | 103100 | 704418120 | 9610 | 9640 | 9640 | 9610 | 641 |
| 544 | 20231017 | 103000 | 698247600 | 9610 | 9620 | 9620 | 9610 | 1137 |
| 545 | 20231017 | 102900 | 687316440 | 9620 | 9650 | 9650 | 9620 | 470 |
| 546 | 20231017 | 102800 | 682792340 | 9660 | 9650 | 9660 | 9650 | 137 |
| 547 | 20231017 | 102700 | 681469260 | 9660 | 9640 | 9660 | 9640 | 679 |
| 548 | 20231017 | 102600 | 674910760 | 9630 | 9660 | 9660 | 9630 | 150 |
| 549 | 20231017 | 102500 | 673462980 | 9650 | 9660 | 9660 | 9650 | 24 |
| 550 | 20231017 | 102400 | 673231190 | 9660 | 9650 | 9660 | 9640 | 2234 |
| 551 | 20231017 | 102300 | 651653830 | 9650 | 9650 | 9650 | 9650 | 102 |
| 552 | 20231017 | 102200 | 650669530 | 9630 | 9640 | 9660 | 9630 | 469 |
| 553 | 20231017 | 102100 | 646141870 | 9650 | 9640 | 9650 | 9640 | 266 |
| 554 | 20231017 | 102000 | 643576140 | 9640 | 9640 | 9640 | 9630 | 183 |
| 555 | 20231017 | 101900 | 641812360 | 9640 | 9640 | 9660 | 9640 | 41 |
| 556 | 20231017 | 101800 | 641417100 | 9660 | 9660 | 9660 | 9660 | 0 |
| 557 | 20231017 | 101700 | 641417100 | 9660 | 9650 | 9660 | 9640 | 617 |
| 558 | 20231017 | 101600 | 635464380 | 9650 | 9640 | 9650 | 9640 | 419 |
| 559 | 20231017 | 101500 | 631421130 | 9640 | 9650 | 9650 | 9640 | 39 |
| 560 | 20231017 | 101400 | 631045110 | 9650 | 9640 | 9650 | 9640 | 1468 |
| 561 | 20231017 | 101300 | 616888060 | 9640 | 9640 | 9640 | 9640 | 135 |
| 562 | 20231017 | 101200 | 615586660 | 9640 | 9650 | 9650 | 9640 | 130 |
| 563 | 20231017 | 101100 | 614332430 | 9630 | 9650 | 9650 | 9630 | 32 |
| 564 | 20231017 | 101000 | 614024250 | 9650 | 9580 | 9650 | 9570 | 1572 |
| 565 | 20231017 | 100900 | 598902600 | 9610 | 9600 | 9610 | 9600 | 966 |
| 566 | 20231017 | 100800 | 589628930 | 9600 | 9590 | 9600 | 9590 | 384 |
| 567 | 20231017 | 100700 | 585942860 | 9600 | 9610 | 9610 | 9600 | 331 |
| 568 | 20231017 | 100600 | 582762190 | 9610 | 9620 | 9630 | 9610 | 142 |
| 569 | 20231017 | 100500 | 581395470 | 9620 | 9630 | 9630 | 9620 | 480 |
| 570 | 20231017 | 100400 | 576776090 | 9640 | 9640 | 9650 | 9640 | 425 |
| 571 | 20231017 | 100300 | 572678020 | 9640 | 9630 | 9640 | 9630 | 243 |
| 572 | 20231017 | 100200 | 570336920 | 9620 | 9620 | 9620 | 9620 | 111 |
| 573 | 20231017 | 100100 | 569269100 | 9620 | 9640 | 9640 | 9620 | 241 |
| 574 | 20231017 | 100000 | 566948080 | 9640 | 9630 | 9640 | 9630 | 236 |
| 575 | 20231017 | 095900 | 564673710 | 9630 | 9630 | 9630 | 9630 | 34 |
| 576 | 20231017 | 095800 | 564346290 | 9640 | 9640 | 9640 | 9640 | 618 |
| 577 | 20231017 | 095700 | 558388770 | 9620 | 9630 | 9640 | 9600 | 1036 |
| 578 | 20231017 | 095600 | 548419330 | 9640 | 9640 | 9640 | 9640 | 20 |
| 579 | 20231017 | 095500 | 548226530 | 9650 | 9660 | 9670 | 9650 | 176 |
| 580 | 20231017 | 095400 | 546526990 | 9650 | 9650 | 9660 | 9650 | 391 |
| 581 | 20231017 | 095300 | 542752090 | 9660 | 9660 | 9670 | 9660 | 125 |
| 582 | 20231017 | 095200 | 541544440 | 9670 | 9650 | 9670 | 9650 | 168 |
| 583 | 20231017 | 095100 | 539920640 | 9670 | 9670 | 9670 | 9650 | 632 |
| 584 | 20231017 | 095000 | 533811300 | 9670 | 9670 | 9680 | 9670 | 455 |
| 585 | 20231017 | 094900 | 529408750 | 9690 | 9670 | 9690 | 9670 | 2655 |
| 586 | 20231017 | 094800 | 503727520 | 9650 | 9660 | 9670 | 9650 | 1168 |
| 587 | 20231017 | 094700 | 492444730 | 9650 | 9660 | 9670 | 9650 | 649 |
| 588 | 20231017 | 094600 | 486174470 | 9660 | 9660 | 9670 | 9660 | 587 |
| 589 | 20231017 | 094500 | 480503850 | 9660 | 9640 | 9660 | 9640 | 4585 |
| 590 | 20231017 | 094400 | 436243610 | 9620 | 9600 | 9620 | 9600 | 1527 |
| 591 | 20231017 | 094300 | 421568490 | 9600 | 9600 | 9600 | 9590 | 121 |
| 592 | 20231017 | 094200 | 420407420 | 9600 | 9600 | 9600 | 9600 | 534 |
| 593 | 20231017 | 094100 | 415281020 | 9580 | 9590 | 9590 | 9580 | 72 |
| 594 | 20231017 | 094000 | 414590570 | 9600 | 9600 | 9600 | 9600 | 178 |
| 595 | 20231017 | 093900 | 412881770 | 9600 | 9610 | 9610 | 9590 | 382 |
| 596 | 20231017 | 093800 | 409214210 | 9610 | 9600 | 9610 | 9600 | 272 |
| 597 | 20231017 | 093700 | 406602210 | 9590 | 9600 | 9600 | 9590 | 117 |
| 598 | 20231017 | 093600 | 405479360 | 9600 | 9600 | 9600 | 9590 | 336 |
| 599 | 20231017 | 093500 | 402254250 | 9610 | 9610 | 9610 | 9600 | 392 |
| 600 | 20231017 | 093400 | 398487440 | 9610 | 9610 | 9610 | 9590 | 258 |
| 601 | 20231017 | 093300 | 396008350 | 9600 | 9610 | 9610 | 9600 | 61 |
| 602 | 20231017 | 093200 | 395422730 | 9600 | 9560 | 9600 | 9560 | 474 |
| 603 | 20231017 | 093100 | 390874300 | 9560 | 9590 | 9600 | 9560 | 431 |
| 604 | 20231017 | 093000 | 386744120 | 9590 | 9590 | 9590 | 9590 | 68 |
| 605 | 20231017 | 092900 | 386092000 | 9600 | 9590 | 9600 | 9590 | 34 |
| 606 | 20231017 | 092800 | 385765900 | 9610 | 9590 | 9610 | 9590 | 571 |
| 607 | 20231017 | 092700 | 380281640 | 9590 | 9590 | 9600 | 9590 | 108 |
| 608 | 20231017 | 092600 | 379245910 | 9590 | 9620 | 9620 | 9590 | 587 |
| 609 | 20231017 | 092500 | 373605340 | 9620 | 9630 | 9630 | 9620 | 1649 |
| 610 | 20231017 | 092400 | 357728690 | 9630 | 9640 | 9650 | 9630 | 2484 |
| 611 | 20231017 | 092300 | 333797840 | 9640 | 9640 | 9650 | 9620 | 1664 |
| 612 | 20231017 | 092200 | 317757750 | 9640 | 9630 | 9640 | 9630 | 2489 |
| 613 | 20231017 | 092100 | 293764510 | 9640 | 9620 | 9640 | 9620 | 2388 |
| 614 | 20231017 | 092000 | 270782090 | 9610 | 9610 | 9610 | 9590 | 623 |
| 615 | 20231017 | 091900 | 264796740 | 9620 | 9600 | 9620 | 9590 | 1199 |
| 616 | 20231017 | 091800 | 253284310 | 9620 | 9600 | 9620 | 9600 | 601 |
| 617 | 20231017 | 091700 | 247504690 | 9600 | 9610 | 9610 | 9600 | 451 |
| 618 | 20231017 | 091600 | 243171910 | 9640 | 9620 | 9640 | 9600 | 1630 |
| 619 | 20231017 | 091500 | 227521680 | 9640 | 9620 | 9640 | 9600 | 1475 |
| 620 | 20231017 | 091400 | 213311690 | 9600 | 9610 | 9640 | 9600 | 1415 |
| 621 | 20231017 | 091300 | 199704040 | 9610 | 9610 | 9610 | 9610 | 2394 |
| 622 | 20231017 | 091200 | 176697700 | 9610 | 9650 | 9650 | 9580 | 2263 |
| 623 | 20231017 | 091100 | 154958770 | 9660 | 9660 | 9660 | 9600 | 2579 |
| 624 | 20231017 | 091000 | 130166310 | 9660 | 9640 | 9660 | 9620 | 588 |
| 625 | 20231017 | 090900 | 124494730 | 9640 | 9640 | 9650 | 9620 | 847 |
| 626 | 20231017 | 090800 | 116329410 | 9650 | 9620 | 9650 | 9620 | 490 |
| 627 | 20231017 | 090700 | 111609060 | 9610 | 9590 | 9670 | 9590 | 1468 |
| 628 | 20231017 | 090600 | 97499470 | 9580 | 9530 | 9580 | 9530 | 1154 |
| 629 | 20231017 | 090500 | 86451920 | 9560 | 9560 | 9570 | 9560 | 503 |
| 630 | 20231017 | 090400 | 81641220 | 9560 | 9520 | 9610 | 9520 | 1288 |
| 631 | 20231017 | 090300 | 69298050 | 9550 | 9480 | 9560 | 9470 | 1997 |
| 632 | 20231017 | 090200 | 50261490 | 9470 | 9460 | 9540 | 9460 | 2916 |
| 633 | 20231017 | 090100 | 22520320 | 9470 | 9360 | 9470 | 9360 | 1590 |
| 634 | 20231017 | 090000 | 7470790 | 9360 | 9450 | 9450 | 9360 | 775 |