29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 183900 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 5786 |
| 3 | 20231016 | 183800 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 4 | 20231016 | 183700 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 5 | 20231016 | 183600 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 6 | 20231016 | 183500 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 7 | 20231016 | 183400 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 8 | 20231016 | 183300 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 9 | 20231016 | 183200 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 10 | 20231016 | 183100 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 11 | 20231016 | 183000 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 12 | 20231016 | 182900 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 13 | 20231016 | 182800 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 14 | 20231016 | 182700 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 15 | 20231016 | 182600 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 16 | 20231016 | 182500 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 17 | 20231016 | 182400 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 18 | 20231016 | 182300 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 19 | 20231016 | 182200 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 20 | 20231016 | 182100 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 21 | 20231016 | 182000 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 22 | 20231016 | 181900 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 23 | 20231016 | 181800 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 24 | 20231016 | 181700 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 25 | 20231016 | 181600 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 26 | 20231016 | 181500 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 27 | 20231016 | 181400 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 28 | 20231016 | 181300 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 29 | 20231016 | 181200 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 30 | 20231016 | 181100 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 31 | 20231016 | 181000 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 32 | 20231016 | 180900 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 5786 |
| 33 | 20231016 | 180800 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 34 | 20231016 | 180700 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 35 | 20231016 | 180600 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 36 | 20231016 | 180500 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 37 | 20231016 | 180400 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 38 | 20231016 | 180300 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 39 | 20231016 | 180200 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 40 | 20231016 | 180100 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 41 | 20231016 | 180000 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 42 | 20231016 | 175900 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 43 | 20231016 | 175800 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 44 | 20231016 | 175700 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 45 | 20231016 | 175600 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 46 | 20231016 | 175500 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 47 | 20231016 | 175400 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 48 | 20231016 | 175300 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 49 | 20231016 | 175200 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 50 | 20231016 | 175100 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 51 | 20231016 | 175000 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 52 | 20231016 | 174900 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 53 | 20231016 | 174800 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 54 | 20231016 | 174700 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 55 | 20231016 | 174600 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 56 | 20231016 | 174500 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 57 | 20231016 | 174400 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 58 | 20231016 | 174300 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 59 | 20231016 | 174200 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 60 | 20231016 | 174100 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 61 | 20231016 | 174000 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 62 | 20231016 | 173900 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 5786 |
| 63 | 20231016 | 173800 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 64 | 20231016 | 173700 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 65 | 20231016 | 173600 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 66 | 20231016 | 173500 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 67 | 20231016 | 173400 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 68 | 20231016 | 173300 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 69 | 20231016 | 173200 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 70 | 20231016 | 173100 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 71 | 20231016 | 173000 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 72 | 20231016 | 172900 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 73 | 20231016 | 172800 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 74 | 20231016 | 172700 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 75 | 20231016 | 172600 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 76 | 20231016 | 172500 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 77 | 20231016 | 172400 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 78 | 20231016 | 172300 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 79 | 20231016 | 172200 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 80 | 20231016 | 172100 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 81 | 20231016 | 172000 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 82 | 20231016 | 171900 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 83 | 20231016 | 171800 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 84 | 20231016 | 171700 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 85 | 20231016 | 171600 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 86 | 20231016 | 171500 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 87 | 20231016 | 171400 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 88 | 20231016 | 171300 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 89 | 20231016 | 171200 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 90 | 20231016 | 171100 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 91 | 20231016 | 171000 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 92 | 20231016 | 170900 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 5786 |
| 93 | 20231016 | 170800 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 94 | 20231016 | 170700 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 95 | 20231016 | 170600 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 96 | 20231016 | 170500 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 97 | 20231016 | 170400 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 98 | 20231016 | 170300 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 99 | 20231016 | 170200 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 100 | 20231016 | 170100 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 101 | 20231016 | 170000 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 102 | 20231016 | 165900 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 103 | 20231016 | 165800 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 104 | 20231016 | 165700 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 105 | 20231016 | 165600 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 106 | 20231016 | 165500 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 107 | 20231016 | 165400 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 108 | 20231016 | 165300 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 109 | 20231016 | 165200 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 110 | 20231016 | 165100 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 111 | 20231016 | 165000 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 112 | 20231016 | 164900 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 113 | 20231016 | 164800 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 114 | 20231016 | 164700 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 115 | 20231016 | 164600 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 116 | 20231016 | 164500 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 117 | 20231016 | 164400 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 118 | 20231016 | 164300 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 119 | 20231016 | 164200 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 120 | 20231016 | 164100 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 121 | 20231016 | 164000 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 122 | 20231016 | 163900 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 5786 |
| 123 | 20231016 | 163800 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 124 | 20231016 | 163700 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 125 | 20231016 | 163600 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 126 | 20231016 | 163500 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 127 | 20231016 | 163400 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 128 | 20231016 | 163300 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 129 | 20231016 | 163200 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 130 | 20231016 | 163100 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 131 | 20231016 | 163000 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 132 | 20231016 | 162900 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 133 | 20231016 | 162800 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 134 | 20231016 | 162700 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 135 | 20231016 | 162600 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 136 | 20231016 | 162500 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 137 | 20231016 | 162400 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 138 | 20231016 | 162300 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 139 | 20231016 | 162200 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 140 | 20231016 | 162100 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 141 | 20231016 | 162000 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 142 | 20231016 | 161900 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 143 | 20231016 | 161800 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 144 | 20231016 | 161700 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 145 | 20231016 | 161600 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 146 | 20231016 | 161500 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 147 | 20231016 | 161400 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 148 | 20231016 | 161300 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 149 | 20231016 | 161200 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 150 | 20231016 | 161100 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 151 | 20231016 | 161000 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 152 | 20231016 | 160900 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 5786 |
| 153 | 20231016 | 160800 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 154 | 20231016 | 160700 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 155 | 20231016 | 160600 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 156 | 20231016 | 160500 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 157 | 20231016 | 160400 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 158 | 20231016 | 160300 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 159 | 20231016 | 160200 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 160 | 20231016 | 160100 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 161 | 20231016 | 160000 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 162 | 20231016 | 155900 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 163 | 20231016 | 155800 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 164 | 20231016 | 155700 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 165 | 20231016 | 155600 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 166 | 20231016 | 155500 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 167 | 20231016 | 155400 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 168 | 20231016 | 155300 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 169 | 20231016 | 155200 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 170 | 20231016 | 155100 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 171 | 20231016 | 155000 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 172 | 20231016 | 154900 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 173 | 20231016 | 154800 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 174 | 20231016 | 154700 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 175 | 20231016 | 154600 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 176 | 20231016 | 154500 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 177 | 20231016 | 154400 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 178 | 20231016 | 154300 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 179 | 20231016 | 154200 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 180 | 20231016 | 154100 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 181 | 20231016 | 154000 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 182 | 20231016 | 153900 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 5786 |
| 183 | 20231016 | 153800 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 184 | 20231016 | 153700 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 185 | 20231016 | 153600 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 186 | 20231016 | 153500 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 187 | 20231016 | 153400 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 188 | 20231016 | 153300 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 189 | 20231016 | 153200 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 190 | 20231016 | 153100 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 191 | 20231016 | 153000 | 3701588910 | 8830 | 8830 | 8830 | 8830 | 5786 |
| 192 | 20231016 | 152900 | 3650498530 | 8800 | 8800 | 8800 | 8800 | 0 |
| 193 | 20231016 | 152800 | 3650498530 | 8800 | 8800 | 8800 | 8800 | 0 |
| 194 | 20231016 | 152700 | 3650498530 | 8800 | 8800 | 8800 | 8800 | 0 |
| 195 | 20231016 | 152600 | 3650498530 | 8800 | 8800 | 8800 | 8800 | 0 |
| 196 | 20231016 | 152500 | 3650498530 | 8800 | 8800 | 8800 | 8800 | 0 |
| 197 | 20231016 | 152400 | 3650498530 | 8800 | 8800 | 8800 | 8800 | 0 |
| 198 | 20231016 | 152300 | 3650498530 | 8800 | 8800 | 8800 | 8800 | 0 |
| 199 | 20231016 | 152200 | 3650498530 | 8800 | 8800 | 8800 | 8800 | 0 |
| 200 | 20231016 | 152100 | 3650498530 | 8800 | 8800 | 8800 | 8800 | 0 |
| 201 | 20231016 | 152000 | 3650498530 | 8800 | 8800 | 8800 | 8800 | 0 |
| 202 | 20231016 | 151900 | 3650498530 | 8800 | 8870 | 8870 | 8800 | 802 |
| 203 | 20231016 | 151800 | 3643411170 | 8820 | 8840 | 8870 | 8820 | 3751 |
| 204 | 20231016 | 151700 | 3610216010 | 8840 | 8830 | 8860 | 8830 | 1052 |
| 205 | 20231016 | 151600 | 3600916380 | 8830 | 8810 | 8830 | 8810 | 1430 |
| 206 | 20231016 | 151500 | 3588306710 | 8810 | 8790 | 8810 | 8790 | 1607 |
| 207 | 20231016 | 151400 | 3574177380 | 8800 | 8800 | 8800 | 8780 | 3935 |
| 208 | 20231016 | 151300 | 3539609700 | 8800 | 8820 | 8820 | 8800 | 559 |
| 209 | 20231016 | 151200 | 3534686230 | 8810 | 8810 | 8820 | 8810 | 934 |
| 210 | 20231016 | 151100 | 3526457640 | 8800 | 8790 | 8810 | 8790 | 1266 |
| 211 | 20231016 | 151000 | 3515313460 | 8790 | 8780 | 8790 | 8780 | 1493 |
| 212 | 20231016 | 150900 | 3502196730 | 8790 | 8790 | 8800 | 8790 | 1199 |
| 213 | 20231016 | 150800 | 3491651860 | 8790 | 8800 | 8800 | 8780 | 1654 |
| 214 | 20231016 | 150700 | 3477121300 | 8800 | 8790 | 8800 | 8790 | 1307 |
| 215 | 20231016 | 150600 | 3465622620 | 8790 | 8800 | 8820 | 8790 | 1116 |
| 216 | 20231016 | 150500 | 3455808280 | 8800 | 8800 | 8810 | 8790 | 1186 |
| 217 | 20231016 | 150400 | 3445370350 | 8800 | 8810 | 8810 | 8800 | 872 |
| 218 | 20231016 | 150300 | 3437694580 | 8810 | 8830 | 8830 | 8810 | 644 |
| 219 | 20231016 | 150200 | 3432013830 | 8840 | 8830 | 8840 | 8820 | 472 |
| 220 | 20231016 | 150100 | 3427847160 | 8840 | 8810 | 8850 | 8810 | 1273 |
| 221 | 20231016 | 150000 | 3416613720 | 8810 | 8790 | 8820 | 8790 | 1222 |
| 222 | 20231016 | 145900 | 3405857890 | 8800 | 8790 | 8820 | 8790 | 5936 |
| 223 | 20231016 | 145800 | 3353612670 | 8800 | 8780 | 8810 | 8780 | 2355 |
| 224 | 20231016 | 145700 | 3332893330 | 8800 | 8790 | 8800 | 8790 | 774 |
| 225 | 20231016 | 145600 | 3326087810 | 8800 | 8780 | 8800 | 8780 | 665 |
| 226 | 20231016 | 145500 | 3320241310 | 8790 | 8780 | 8800 | 8780 | 440 |
| 227 | 20231016 | 145400 | 3316372690 | 8790 | 8800 | 8810 | 8770 | 2248 |
| 228 | 20231016 | 145300 | 3296594910 | 8780 | 8800 | 8800 | 8780 | 4835 |
| 229 | 20231016 | 145200 | 3254132450 | 8800 | 8800 | 8800 | 8790 | 1973 |
| 230 | 20231016 | 145100 | 3236778890 | 8810 | 8800 | 8810 | 8800 | 4708 |
| 231 | 20231016 | 145000 | 3195346400 | 8800 | 8800 | 8800 | 8790 | 1046 |
| 232 | 20231016 | 144900 | 3186152030 | 8810 | 8790 | 8810 | 8790 | 3217 |
| 233 | 20231016 | 144800 | 3157849360 | 8800 | 8800 | 8800 | 8770 | 942 |
| 234 | 20231016 | 144700 | 3149569060 | 8780 | 8800 | 8810 | 8780 | 2277 |
| 235 | 20231016 | 144600 | 3129540500 | 8800 | 8800 | 8810 | 8790 | 2296 |
| 236 | 20231016 | 144500 | 3109333980 | 8810 | 8810 | 8810 | 8800 | 2977 |
| 237 | 20231016 | 144400 | 3083122860 | 8810 | 8830 | 8830 | 8810 | 2732 |
| 238 | 20231016 | 144300 | 3059029440 | 8830 | 8850 | 8860 | 8830 | 2766 |
| 239 | 20231016 | 144200 | 3034561010 | 8860 | 8860 | 8870 | 8850 | 2217 |
| 240 | 20231016 | 144100 | 3014927430 | 8860 | 8860 | 8870 | 8850 | 3118 |
| 241 | 20231016 | 144000 | 2987311980 | 8870 | 8890 | 8890 | 8870 | 2164 |
| 242 | 20231016 | 143900 | 2968106980 | 8880 | 8900 | 8900 | 8880 | 2059 |
| 243 | 20231016 | 143800 | 2949805620 | 8900 | 8890 | 8900 | 8890 | 2006 |
| 244 | 20231016 | 143700 | 2931963250 | 8890 | 8900 | 8900 | 8880 | 411 |
| 245 | 20231016 | 143600 | 2928309440 | 8900 | 8890 | 8900 | 8890 | 1387 |
| 246 | 20231016 | 143500 | 2915977920 | 8890 | 8890 | 8900 | 8890 | 693 |
| 247 | 20231016 | 143400 | 2909816320 | 8890 | 8890 | 8890 | 8880 | 739 |
| 248 | 20231016 | 143300 | 2903251740 | 8890 | 8900 | 8900 | 8890 | 1060 |
| 249 | 20231016 | 143200 | 2893828080 | 8900 | 8880 | 8900 | 8880 | 2406 |
| 250 | 20231016 | 143100 | 2872436970 | 8890 | 8890 | 8890 | 8880 | 1000 |
| 251 | 20231016 | 143000 | 2863553830 | 8890 | 8880 | 8890 | 8880 | 784 |
| 252 | 20231016 | 142900 | 2856589740 | 8890 | 8880 | 8890 | 8880 | 1658 |
| 253 | 20231016 | 142800 | 2841861790 | 8880 | 8890 | 8890 | 8880 | 1110 |
| 254 | 20231016 | 142700 | 2832000610 | 8880 | 8890 | 8890 | 8880 | 2519 |
| 255 | 20231016 | 142600 | 2809612380 | 8890 | 8890 | 8890 | 8880 | 1143 |
| 256 | 20231016 | 142500 | 2799457090 | 8890 | 8890 | 8890 | 8880 | 855 |
| 257 | 20231016 | 142400 | 2791861270 | 8890 | 8900 | 8900 | 8880 | 356 |
| 258 | 20231016 | 142300 | 2788696940 | 8900 | 8890 | 8900 | 8880 | 743 |
| 259 | 20231016 | 142200 | 2782093250 | 8880 | 8890 | 8890 | 8880 | 997 |
| 260 | 20231016 | 142100 | 2773235950 | 8890 | 8880 | 8890 | 8870 | 2143 |
| 261 | 20231016 | 142000 | 2754198140 | 8880 | 8880 | 8880 | 8870 | 857 |
| 262 | 20231016 | 141900 | 2746593100 | 8880 | 8880 | 8880 | 8880 | 396 |
| 263 | 20231016 | 141800 | 2743076620 | 8890 | 8890 | 8890 | 8880 | 1513 |
| 264 | 20231016 | 141700 | 2729636130 | 8890 | 8890 | 8890 | 8880 | 695 |
| 265 | 20231016 | 141600 | 2723462700 | 8890 | 8890 | 8890 | 8890 | 301 |
| 266 | 20231016 | 141500 | 2720786810 | 8890 | 8880 | 8890 | 8880 | 2761 |
| 267 | 20231016 | 141400 | 2696261770 | 8890 | 8890 | 8890 | 8880 | 1205 |
| 268 | 20231016 | 141300 | 2685554460 | 8890 | 8880 | 8890 | 8880 | 1474 |
| 269 | 20231016 | 141200 | 2672465230 | 8890 | 8900 | 8900 | 8880 | 1078 |
| 270 | 20231016 | 141100 | 2662885490 | 8900 | 8890 | 8900 | 8880 | 2127 |
| 271 | 20231016 | 141000 | 2643980890 | 8890 | 8880 | 8890 | 8880 | 966 |
| 272 | 20231016 | 140900 | 2635401070 | 8890 | 8890 | 8890 | 8880 | 330 |
| 273 | 20231016 | 140800 | 2632468030 | 8890 | 8900 | 8900 | 8890 | 946 |
| 274 | 20231016 | 140700 | 2624056140 | 8900 | 8890 | 8900 | 8890 | 930 |
| 275 | 20231016 | 140600 | 2615786170 | 8890 | 8890 | 8890 | 8880 | 827 |
| 276 | 20231016 | 140500 | 2608439810 | 8890 | 8890 | 8890 | 8880 | 806 |
| 277 | 20231016 | 140400 | 2601279590 | 8890 | 8890 | 8890 | 8890 | 201 |
| 278 | 20231016 | 140300 | 2599492700 | 8890 | 8890 | 8890 | 8880 | 331 |
| 279 | 20231016 | 140200 | 2596550670 | 8890 | 8900 | 8900 | 8890 | 558 |
| 280 | 20231016 | 140100 | 2591589880 | 8900 | 8890 | 8900 | 8890 | 144 |
| 281 | 20231016 | 140000 | 2590308390 | 8900 | 8890 | 8900 | 8880 | 351 |
| 282 | 20231016 | 135900 | 2587186930 | 8890 | 8900 | 8900 | 8890 | 1780 |
| 283 | 20231016 | 135800 | 2571353690 | 8900 | 8900 | 8900 | 8900 | 358 |
| 284 | 20231016 | 135700 | 2568167490 | 8900 | 8890 | 8900 | 8890 | 2118 |
| 285 | 20231016 | 135600 | 2549336520 | 8890 | 8890 | 8890 | 8890 | 1186 |
| 286 | 20231016 | 135500 | 2538792980 | 8890 | 8890 | 8890 | 8880 | 111 |
| 287 | 20231016 | 135400 | 2537806390 | 8890 | 8880 | 8890 | 8880 | 670 |
| 288 | 20231016 | 135300 | 2531852700 | 8890 | 8870 | 8890 | 8870 | 61 |
| 289 | 20231016 | 135200 | 2531310930 | 8880 | 8880 | 8880 | 8880 | 438 |
| 290 | 20231016 | 135100 | 2527421490 | 8880 | 8870 | 8880 | 8860 | 3238 |
| 291 | 20231016 | 135000 | 2498711240 | 8870 | 8870 | 8870 | 8860 | 777 |
| 292 | 20231016 | 134900 | 2491819580 | 8870 | 8870 | 8870 | 8860 | 122 |
| 293 | 20231016 | 134800 | 2490738290 | 8870 | 8860 | 8870 | 8860 | 152 |
| 294 | 20231016 | 134700 | 2489390270 | 8870 | 8870 | 8880 | 8860 | 1102 |
| 295 | 20231016 | 134600 | 2479615580 | 8870 | 8890 | 8890 | 8870 | 474 |
| 296 | 20231016 | 134500 | 2475407280 | 8880 | 8880 | 8890 | 8880 | 834 |
| 297 | 20231016 | 134400 | 2467998690 | 8880 | 8890 | 8890 | 8880 | 293 |
| 298 | 20231016 | 134300 | 2465396060 | 8890 | 8880 | 8890 | 8880 | 545 |
| 299 | 20231016 | 134200 | 2460553920 | 8890 | 8890 | 8890 | 8890 | 24 |
| 300 | 20231016 | 134100 | 2460340560 | 8890 | 8880 | 8890 | 8880 | 155 |
| 301 | 20231016 | 134000 | 2458963910 | 8880 | 8890 | 8890 | 8880 | 733 |
| 302 | 20231016 | 133900 | 2452453360 | 8890 | 8880 | 8890 | 8880 | 1378 |
| 303 | 20231016 | 133800 | 2440215980 | 8880 | 8880 | 8880 | 8880 | 1 |
| 304 | 20231016 | 133700 | 2440207100 | 8890 | 8880 | 8890 | 8880 | 379 |
| 305 | 20231016 | 133600 | 2436840940 | 8880 | 8880 | 8880 | 8880 | 398 |
| 306 | 20231016 | 133500 | 2433306700 | 8880 | 8880 | 8880 | 8880 | 227 |
| 307 | 20231016 | 133400 | 2431290940 | 8880 | 8870 | 8880 | 8870 | 627 |
| 308 | 20231016 | 133300 | 2425728100 | 8880 | 8880 | 8880 | 8880 | 70 |
| 309 | 20231016 | 133200 | 2425106500 | 8860 | 8880 | 8880 | 8860 | 1869 |
| 310 | 20231016 | 133100 | 2408530450 | 8880 | 8870 | 8880 | 8870 | 368 |
| 311 | 20231016 | 133000 | 2405264580 | 8880 | 8880 | 8880 | 8870 | 297 |
| 312 | 20231016 | 132900 | 2402627320 | 8880 | 8870 | 8880 | 8870 | 160 |
| 313 | 20231016 | 132800 | 2401206620 | 8880 | 8880 | 8880 | 8870 | 467 |
| 314 | 20231016 | 132700 | 2397060220 | 8880 | 8870 | 8880 | 8870 | 421 |
| 315 | 20231016 | 132600 | 2393325600 | 8880 | 8880 | 8880 | 8880 | 168 |
| 316 | 20231016 | 132500 | 2391833760 | 8860 | 8880 | 8880 | 8860 | 1549 |
| 317 | 20231016 | 132400 | 2378095740 | 8880 | 8880 | 8880 | 8870 | 654 |
| 318 | 20231016 | 132300 | 2372288230 | 8880 | 8880 | 8880 | 8870 | 644 |
| 319 | 20231016 | 132200 | 2366569640 | 8880 | 8870 | 8880 | 8860 | 909 |
| 320 | 20231016 | 132100 | 2358507300 | 8870 | 8870 | 8870 | 8870 | 431 |
| 321 | 20231016 | 132000 | 2354684330 | 8870 | 8870 | 8870 | 8860 | 504 |
| 322 | 20231016 | 131900 | 2350215850 | 8870 | 8870 | 8870 | 8860 | 334 |
| 323 | 20231016 | 131800 | 2347253820 | 8870 | 8880 | 8880 | 8870 | 497 |
| 324 | 20231016 | 131700 | 2342842860 | 8880 | 8870 | 8880 | 8870 | 371 |
| 325 | 20231016 | 131600 | 2339548690 | 8880 | 8870 | 8880 | 8870 | 208 |
| 326 | 20231016 | 131500 | 2337702710 | 8880 | 8880 | 8880 | 8870 | 2108 |
| 327 | 20231016 | 131400 | 2319000850 | 8870 | 8880 | 8880 | 8870 | 250 |
| 328 | 20231016 | 131300 | 2316781850 | 8870 | 8880 | 8890 | 8870 | 337 |
| 329 | 20231016 | 131200 | 2313789820 | 8880 | 8880 | 8880 | 8880 | 711 |
| 330 | 20231016 | 131100 | 2307476140 | 8880 | 8880 | 8880 | 8870 | 267 |
| 331 | 20231016 | 131000 | 2305105790 | 8880 | 8870 | 8880 | 8870 | 848 |
| 332 | 20231016 | 130900 | 2297581140 | 8870 | 8890 | 8890 | 8860 | 2421 |
| 333 | 20231016 | 130800 | 2276105620 | 8890 | 8890 | 8890 | 8880 | 518 |
| 334 | 20231016 | 130700 | 2271502980 | 8870 | 8890 | 8890 | 8870 | 223 |
| 335 | 20231016 | 130600 | 2269521630 | 8880 | 8880 | 8880 | 8880 | 481 |
| 336 | 20231016 | 130500 | 2265250350 | 8880 | 8880 | 8890 | 8880 | 239 |
| 337 | 20231016 | 130400 | 2263128010 | 8880 | 8880 | 8880 | 8880 | 484 |
| 338 | 20231016 | 130300 | 2258830090 | 8890 | 8880 | 8890 | 8880 | 364 |
| 339 | 20231016 | 130200 | 2255596210 | 8880 | 8890 | 8890 | 8880 | 841 |
| 340 | 20231016 | 130100 | 2248125220 | 8880 | 8890 | 8890 | 8880 | 370 |
| 341 | 20231016 | 130000 | 2244836470 | 8880 | 8890 | 8890 | 8880 | 733 |
| 342 | 20231016 | 125900 | 2238320160 | 8890 | 8890 | 8890 | 8890 | 472 |
| 343 | 20231016 | 125800 | 2234124080 | 8890 | 8880 | 8890 | 8880 | 229 |
| 344 | 20231016 | 125700 | 2232088850 | 8880 | 8880 | 8880 | 8880 | 760 |
| 345 | 20231016 | 125600 | 2225340050 | 8880 | 8870 | 8880 | 8870 | 342 |
| 346 | 20231016 | 125500 | 2222303200 | 8870 | 8870 | 8880 | 8870 | 693 |
| 347 | 20231016 | 125400 | 2216153280 | 8880 | 8880 | 8880 | 8880 | 174 |
| 348 | 20231016 | 125300 | 2214608160 | 8880 | 8870 | 8880 | 8870 | 481 |
| 349 | 20231016 | 125200 | 2210337540 | 8870 | 8880 | 8880 | 8870 | 397 |
| 350 | 20231016 | 125100 | 2206815620 | 8880 | 8880 | 8880 | 8870 | 511 |
| 351 | 20231016 | 125000 | 2202278040 | 8880 | 8880 | 8880 | 8860 | 158 |
| 352 | 20231016 | 124900 | 2200875040 | 8880 | 8870 | 8880 | 8860 | 485 |
| 353 | 20231016 | 124800 | 2196573380 | 8870 | 8860 | 8870 | 8860 | 302 |
| 354 | 20231016 | 124700 | 2193894650 | 8870 | 8870 | 8870 | 8870 | 368 |
| 355 | 20231016 | 124600 | 2190630490 | 8870 | 8880 | 8890 | 8860 | 1028 |
| 356 | 20231016 | 124500 | 2181509810 | 8890 | 8890 | 8890 | 8880 | 522 |
| 357 | 20231016 | 124400 | 2176872600 | 8890 | 8890 | 8890 | 8880 | 461 |
| 358 | 20231016 | 124300 | 2172774400 | 8890 | 8890 | 8890 | 8880 | 245 |
| 359 | 20231016 | 124200 | 2170596900 | 8890 | 8890 | 8890 | 8890 | 526 |
| 360 | 20231016 | 124100 | 2165920760 | 8890 | 8880 | 8890 | 8880 | 399 |
| 361 | 20231016 | 124000 | 2162375400 | 8890 | 8890 | 8890 | 8880 | 431 |
| 362 | 20231016 | 123900 | 2158543820 | 8890 | 8870 | 8890 | 8870 | 2430 |
| 363 | 20231016 | 123800 | 2136970840 | 8870 | 8870 | 8890 | 8870 | 458 |
| 364 | 20231016 | 123700 | 2132903180 | 8890 | 8880 | 8890 | 8880 | 437 |
| 365 | 20231016 | 123600 | 2129021780 | 8890 | 8880 | 8890 | 8880 | 360 |
| 366 | 20231016 | 123500 | 2125823190 | 8890 | 8900 | 8900 | 8890 | 3092 |
| 367 | 20231016 | 123400 | 2098333200 | 8900 | 8900 | 8900 | 8900 | 338 |
| 368 | 20231016 | 123300 | 2095325000 | 8900 | 8890 | 8900 | 8890 | 363 |
| 369 | 20231016 | 123200 | 2092094600 | 8890 | 8890 | 8900 | 8890 | 409 |
| 370 | 20231016 | 123100 | 2088456430 | 8890 | 8900 | 8900 | 8890 | 361 |
| 371 | 20231016 | 123000 | 2085244130 | 8900 | 8890 | 8900 | 8890 | 320 |
| 372 | 20231016 | 122900 | 2082396880 | 8900 | 8890 | 8900 | 8890 | 537 |
| 373 | 20231016 | 122800 | 2077618750 | 8890 | 8890 | 8900 | 8890 | 205 |
| 374 | 20231016 | 122700 | 2075795250 | 8890 | 8880 | 8890 | 8880 | 492 |
| 375 | 20231016 | 122600 | 2071421640 | 8880 | 8860 | 8880 | 8860 | 368 |
| 376 | 20231016 | 122500 | 2068156060 | 8870 | 8870 | 8880 | 8870 | 278 |
| 377 | 20231016 | 122400 | 2065690190 | 8870 | 8880 | 8880 | 8850 | 3494 |
| 378 | 20231016 | 122300 | 2034732250 | 8890 | 8890 | 8900 | 8890 | 453 |
| 379 | 20231016 | 122200 | 2030703540 | 8880 | 8890 | 8900 | 8880 | 471 |
| 380 | 20231016 | 122100 | 2026513540 | 8890 | 8890 | 8900 | 8890 | 219 |
| 381 | 20231016 | 122000 | 2024564870 | 8890 | 8900 | 8900 | 8890 | 598 |
| 382 | 20231016 | 121900 | 2019245790 | 8900 | 8890 | 8900 | 8880 | 375 |
| 383 | 20231016 | 121800 | 2015910560 | 8880 | 8880 | 8890 | 8880 | 578 |
| 384 | 20231016 | 121700 | 2010775840 | 8890 | 8900 | 8900 | 8870 | 2604 |
| 385 | 20231016 | 121600 | 1987627850 | 8900 | 8910 | 8910 | 8890 | 511 |
| 386 | 20231016 | 121500 | 1983080020 | 8910 | 8900 | 8910 | 8890 | 3539 |
| 387 | 20231016 | 121400 | 1951552810 | 8900 | 8900 | 8910 | 8890 | 575 |
| 388 | 20231016 | 121300 | 1946436120 | 8900 | 8900 | 8900 | 8900 | 312 |
| 389 | 20231016 | 121200 | 1943659320 | 8900 | 8910 | 8910 | 8900 | 979 |
| 390 | 20231016 | 121100 | 1934946040 | 8910 | 8910 | 8910 | 8900 | 634 |
| 391 | 20231016 | 121000 | 1929297970 | 8910 | 8910 | 8910 | 8900 | 409 |
| 392 | 20231016 | 120900 | 1925656010 | 8910 | 8910 | 8910 | 8910 | 368 |
| 393 | 20231016 | 120800 | 1922377130 | 8890 | 8910 | 8910 | 8890 | 1394 |
| 394 | 20231016 | 120700 | 1909976830 | 8910 | 8900 | 8910 | 8900 | 354 |
| 395 | 20231016 | 120600 | 1906823100 | 8900 | 8910 | 8910 | 8890 | 181 |
| 396 | 20231016 | 120500 | 1905210620 | 8890 | 8910 | 8910 | 8890 | 715 |
| 397 | 20231016 | 120400 | 1898844050 | 8910 | 8910 | 8910 | 8890 | 4162 |
| 398 | 20231016 | 120300 | 1861802420 | 8910 | 8920 | 8920 | 8910 | 4418 |
| 399 | 20231016 | 120200 | 1822434560 | 8920 | 8910 | 8920 | 8910 | 392 |
| 400 | 20231016 | 120100 | 1818938900 | 8920 | 8920 | 8920 | 8910 | 424 |
| 401 | 20231016 | 120000 | 1815158020 | 8910 | 8920 | 8920 | 8910 | 380 |
| 402 | 20231016 | 115900 | 1811769130 | 8920 | 8920 | 8920 | 8910 | 477 |
| 403 | 20231016 | 115800 | 1807517980 | 8920 | 8920 | 8920 | 8910 | 1073 |
| 404 | 20231016 | 115700 | 1797952740 | 8920 | 8910 | 8920 | 8910 | 241 |
| 405 | 20231016 | 115600 | 1795803400 | 8910 | 8910 | 8920 | 8900 | 1486 |
| 406 | 20231016 | 115500 | 1782566290 | 8910 | 8900 | 8910 | 8900 | 363 |
| 407 | 20231016 | 115400 | 1779332320 | 8910 | 8910 | 8910 | 8900 | 908 |
| 408 | 20231016 | 115300 | 1771242330 | 8910 | 8910 | 8910 | 8900 | 350 |
| 409 | 20231016 | 115200 | 1768124390 | 8910 | 8910 | 8910 | 8900 | 513 |
| 410 | 20231016 | 115100 | 1763554090 | 8910 | 8910 | 8910 | 8900 | 739 |
| 411 | 20231016 | 115000 | 1756974600 | 8910 | 8900 | 8910 | 8900 | 291 |
| 412 | 20231016 | 114900 | 1754382360 | 8910 | 8910 | 8910 | 8900 | 1246 |
| 413 | 20231016 | 114800 | 1743286650 | 8910 | 8910 | 8910 | 8900 | 399 |
| 414 | 20231016 | 114700 | 1739732060 | 8910 | 8910 | 8910 | 8900 | 1146 |
| 415 | 20231016 | 114600 | 1729528220 | 8900 | 8910 | 8910 | 8900 | 307 |
| 416 | 20231016 | 114500 | 1726792860 | 8910 | 8910 | 8910 | 8900 | 346 |
| 417 | 20231016 | 114400 | 1723710340 | 8900 | 8910 | 8910 | 8900 | 813 |
| 418 | 20231016 | 114300 | 1716472720 | 8910 | 8910 | 8910 | 8900 | 584 |
| 419 | 20231016 | 114200 | 1711269290 | 8910 | 8910 | 8910 | 8910 | 490 |
| 420 | 20231016 | 114100 | 1706903390 | 8900 | 8910 | 8910 | 8900 | 1048 |
| 421 | 20231016 | 114000 | 1697572930 | 8900 | 8900 | 8910 | 8900 | 489 |
| 422 | 20231016 | 113900 | 1693217130 | 8900 | 8900 | 8900 | 8900 | 399 |
| 423 | 20231016 | 113800 | 1689666030 | 8900 | 8900 | 8900 | 8890 | 312 |
| 424 | 20231016 | 113700 | 1686889780 | 8900 | 8900 | 8900 | 8890 | 196 |
| 425 | 20231016 | 113600 | 1685145430 | 8900 | 8880 | 8900 | 8880 | 526 |
| 426 | 20231016 | 113500 | 1680465410 | 8880 | 8890 | 8890 | 8880 | 952 |
| 427 | 20231016 | 113400 | 1672007680 | 8890 | 8890 | 8890 | 8890 | 557 |
| 428 | 20231016 | 113300 | 1667055950 | 8890 | 8890 | 8900 | 8880 | 1208 |
| 429 | 20231016 | 113200 | 1656313450 | 8890 | 8900 | 8910 | 8890 | 1188 |
| 430 | 20231016 | 113100 | 1645743500 | 8910 | 8910 | 8910 | 8900 | 486 |
| 431 | 20231016 | 113000 | 1641413250 | 8910 | 8900 | 8910 | 8890 | 838 |
| 432 | 20231016 | 112900 | 1633952660 | 8910 | 8910 | 8910 | 8910 | 208 |
| 433 | 20231016 | 112800 | 1632099380 | 8910 | 8900 | 8910 | 8900 | 355 |
| 434 | 20231016 | 112700 | 1628936730 | 8910 | 8910 | 8910 | 8900 | 514 |
| 435 | 20231016 | 112600 | 1624357540 | 8910 | 8910 | 8910 | 8910 | 231 |
| 436 | 20231016 | 112500 | 1622299330 | 8910 | 8910 | 8910 | 8900 | 458 |
| 437 | 20231016 | 112400 | 1618221340 | 8910 | 8900 | 8910 | 8890 | 811 |
| 438 | 20231016 | 112300 | 1610997000 | 8900 | 8900 | 8900 | 8900 | 960 |
| 439 | 20231016 | 112200 | 1602453000 | 8900 | 8910 | 8910 | 8900 | 593 |
| 440 | 20231016 | 112100 | 1597174980 | 8910 | 8890 | 8910 | 8890 | 788 |
| 441 | 20231016 | 112000 | 1590160070 | 8900 | 8900 | 8900 | 8900 | 418 |
| 442 | 20231016 | 111900 | 1586439870 | 8910 | 8910 | 8910 | 8900 | 1791 |
| 443 | 20231016 | 111800 | 1570488710 | 8910 | 8900 | 8910 | 8890 | 407 |
| 444 | 20231016 | 111700 | 1566865200 | 8900 | 8900 | 8900 | 8900 | 456 |
| 445 | 20231016 | 111600 | 1562806800 | 8900 | 8900 | 8900 | 8890 | 575 |
| 446 | 20231016 | 111500 | 1557689330 | 8900 | 8900 | 8900 | 8890 | 873 |
| 447 | 20231016 | 111400 | 1549924220 | 8900 | 8900 | 8900 | 8890 | 338 |
| 448 | 20231016 | 111300 | 1546917170 | 8900 | 8900 | 8910 | 8900 | 1323 |
| 449 | 20231016 | 111200 | 1535141080 | 8910 | 8890 | 8910 | 8890 | 2577 |
| 450 | 20231016 | 111100 | 1512204090 | 8890 | 8900 | 8900 | 8890 | 217 |
| 451 | 20231016 | 111000 | 1510272840 | 8890 | 8880 | 8890 | 8880 | 1663 |
| 452 | 20231016 | 110900 | 1495500600 | 8880 | 8860 | 8880 | 8860 | 2835 |
| 453 | 20231016 | 110800 | 1470376590 | 8850 | 8860 | 8860 | 8850 | 538 |
| 454 | 20231016 | 110700 | 1465613000 | 8860 | 8860 | 8860 | 8850 | 224 |
| 455 | 20231016 | 110600 | 1463628400 | 8860 | 8850 | 8860 | 8850 | 620 |
| 456 | 20231016 | 110500 | 1458138070 | 8860 | 8860 | 8860 | 8850 | 227 |
| 457 | 20231016 | 110400 | 1456126860 | 8860 | 8850 | 8860 | 8850 | 340 |
| 458 | 20231016 | 110300 | 1453116590 | 8840 | 8840 | 8850 | 8840 | 359 |
| 459 | 20231016 | 110200 | 1449942490 | 8850 | 8840 | 8850 | 8840 | 329 |
| 460 | 20231016 | 110100 | 1447032760 | 8840 | 8860 | 8860 | 8820 | 4226 |
| 461 | 20231016 | 110000 | 1409698710 | 8850 | 8840 | 8860 | 8840 | 265 |
| 462 | 20231016 | 105900 | 1407352310 | 8850 | 8850 | 8850 | 8840 | 381 |
| 463 | 20231016 | 105800 | 1403980700 | 8850 | 8840 | 8850 | 8840 | 218 |
| 464 | 20231016 | 105700 | 1402051900 | 8850 | 8840 | 8850 | 8840 | 395 |
| 465 | 20231016 | 105600 | 1398557260 | 8840 | 8840 | 8850 | 8840 | 412 |
| 466 | 20231016 | 105500 | 1394914410 | 8840 | 8840 | 8850 | 8840 | 503 |
| 467 | 20231016 | 105400 | 1390464890 | 8840 | 8850 | 8850 | 8830 | 806 |
| 468 | 20231016 | 105300 | 1383339600 | 8850 | 8850 | 8860 | 8840 | 552 |
| 469 | 20231016 | 105200 | 1378454470 | 8850 | 8850 | 8860 | 8850 | 198 |
| 470 | 20231016 | 105100 | 1376702080 | 8850 | 8860 | 8860 | 8850 | 388 |
| 471 | 20231016 | 105000 | 1373266600 | 8850 | 8860 | 8860 | 8850 | 396 |
| 472 | 20231016 | 104900 | 1369759910 | 8850 | 8850 | 8860 | 8850 | 235 |
| 473 | 20231016 | 104800 | 1367678490 | 8850 | 8850 | 8860 | 8850 | 735 |
| 474 | 20231016 | 104700 | 1361169770 | 8850 | 8860 | 8860 | 8850 | 269 |
| 475 | 20231016 | 104600 | 1358787070 | 8860 | 8850 | 8860 | 8850 | 364 |
| 476 | 20231016 | 104500 | 1355562850 | 8850 | 8850 | 8850 | 8840 | 492 |
| 477 | 20231016 | 104400 | 1351209750 | 8850 | 8860 | 8870 | 8850 | 525 |
| 478 | 20231016 | 104300 | 1346560850 | 8870 | 8870 | 8870 | 8860 | 461 |
| 479 | 20231016 | 104200 | 1342474010 | 8870 | 8890 | 8890 | 8870 | 891 |
| 480 | 20231016 | 104100 | 1334558540 | 8900 | 8900 | 8900 | 8880 | 1143 |
| 481 | 20231016 | 104000 | 1324397300 | 8900 | 8900 | 8900 | 8890 | 361 |
| 482 | 20231016 | 103900 | 1321184520 | 8890 | 8910 | 8910 | 8890 | 1272 |
| 483 | 20231016 | 103800 | 1309861130 | 8910 | 8910 | 8910 | 8910 | 245 |
| 484 | 20231016 | 103700 | 1307678180 | 8910 | 8920 | 8920 | 8900 | 894 |
| 485 | 20231016 | 103600 | 1299710840 | 8910 | 8920 | 8920 | 8910 | 1761 |
| 486 | 20231016 | 103500 | 1284018810 | 8920 | 8910 | 8920 | 8910 | 659 |
| 487 | 20231016 | 103400 | 1278144300 | 8910 | 8920 | 8920 | 8910 | 1251 |
| 488 | 20231016 | 103300 | 1266997790 | 8920 | 8890 | 8920 | 8890 | 6514 |
| 489 | 20231016 | 103200 | 1208979370 | 8900 | 8890 | 8900 | 8890 | 216 |
| 490 | 20231016 | 103100 | 1207057270 | 8890 | 8900 | 8900 | 8890 | 2159 |
| 491 | 20231016 | 103000 | 1187845290 | 8890 | 8880 | 8900 | 8880 | 1835 |
| 492 | 20231016 | 102900 | 1171529660 | 8880 | 8870 | 8890 | 8870 | 1700 |
| 493 | 20231016 | 102800 | 1156428760 | 8870 | 8860 | 8870 | 8850 | 3769 |
| 494 | 20231016 | 102700 | 1122999060 | 8860 | 8860 | 8870 | 8850 | 5828 |
| 495 | 20231016 | 102600 | 1071362800 | 8850 | 8850 | 8860 | 8850 | 1039 |
| 496 | 20231016 | 102500 | 1062165900 | 8860 | 8850 | 8860 | 8850 | 329 |
| 497 | 20231016 | 102400 | 1059253880 | 8850 | 8860 | 8860 | 8850 | 322 |
| 498 | 20231016 | 102300 | 1056401350 | 8850 | 8850 | 8860 | 8850 | 1012 |
| 499 | 20231016 | 102200 | 1047442440 | 8840 | 8840 | 8850 | 8830 | 7546 |
| 500 | 20231016 | 102100 | 980706030 | 8840 | 8830 | 8840 | 8830 | 1080 |
| 501 | 20231016 | 102000 | 971164600 | 8830 | 8830 | 8840 | 8820 | 1220 |
| 502 | 20231016 | 101900 | 960395520 | 8830 | 8830 | 8830 | 8830 | 893 |
| 503 | 20231016 | 101800 | 952510330 | 8830 | 8830 | 8830 | 8830 | 325 |
| 504 | 20231016 | 101700 | 949640580 | 8830 | 8830 | 8830 | 8820 | 366 |
| 505 | 20231016 | 101600 | 946409090 | 8830 | 8830 | 8830 | 8820 | 870 |
| 506 | 20231016 | 101500 | 938727000 | 8830 | 8820 | 8830 | 8820 | 1084 |
| 507 | 20231016 | 101400 | 929163600 | 8820 | 8810 | 8820 | 8810 | 231 |
| 508 | 20231016 | 101300 | 927126630 | 8820 | 8820 | 8820 | 8820 | 290 |
| 509 | 20231016 | 101200 | 924568830 | 8820 | 8810 | 8820 | 8810 | 161 |
| 510 | 20231016 | 101100 | 923148920 | 8820 | 8820 | 8820 | 8810 | 181 |
| 511 | 20231016 | 101000 | 921552510 | 8810 | 8810 | 8820 | 8810 | 206 |
| 512 | 20231016 | 100900 | 919736140 | 8820 | 8810 | 8820 | 8810 | 939 |
| 513 | 20231016 | 100800 | 911455160 | 8820 | 8820 | 8820 | 8810 | 241 |
| 514 | 20231016 | 100700 | 909329960 | 8820 | 8810 | 8820 | 8810 | 376 |
| 515 | 20231016 | 100600 | 906015990 | 8810 | 8810 | 8810 | 8810 | 1078 |
| 516 | 20231016 | 100500 | 896518810 | 8810 | 8810 | 8810 | 8810 | 2560 |
| 517 | 20231016 | 100400 | 873965210 | 8810 | 8810 | 8830 | 8810 | 426 |
| 518 | 20231016 | 100300 | 870206210 | 8810 | 8830 | 8830 | 8810 | 919 |
| 519 | 20231016 | 100200 | 862106060 | 8830 | 8780 | 8840 | 8780 | 26726 |
| 520 | 20231016 | 100100 | 626598100 | 8780 | 8770 | 8780 | 8770 | 168 |
| 521 | 20231016 | 100000 | 625123070 | 8780 | 8790 | 8790 | 8780 | 2736 |
| 522 | 20231016 | 095900 | 601100530 | 8790 | 8790 | 8790 | 8790 | 367 |
| 523 | 20231016 | 095800 | 597874600 | 8790 | 8790 | 8790 | 8780 | 216 |
| 524 | 20231016 | 095700 | 595975990 | 8790 | 8790 | 8790 | 8780 | 324 |
| 525 | 20231016 | 095600 | 593128060 | 8780 | 8780 | 8790 | 8780 | 2594 |
| 526 | 20231016 | 095500 | 570340810 | 8780 | 8760 | 8780 | 8760 | 5832 |
| 527 | 20231016 | 095400 | 519187080 | 8770 | 8770 | 8770 | 8770 | 261 |
| 528 | 20231016 | 095300 | 516898110 | 8760 | 8760 | 8770 | 8760 | 329 |
| 529 | 20231016 | 095200 | 514014230 | 8770 | 8770 | 8770 | 8760 | 813 |
| 530 | 20231016 | 095100 | 506890670 | 8770 | 8770 | 8770 | 8770 | 177 |
| 531 | 20231016 | 095000 | 505338380 | 8770 | 8760 | 8770 | 8760 | 270 |
| 532 | 20231016 | 094900 | 502971680 | 8760 | 8770 | 8770 | 8760 | 224 |
| 533 | 20231016 | 094800 | 501007830 | 8770 | 8770 | 8770 | 8770 | 154 |
| 534 | 20231016 | 094700 | 499657250 | 8770 | 8770 | 8770 | 8760 | 398 |
| 535 | 20231016 | 094600 | 496169050 | 8770 | 8760 | 8770 | 8760 | 263 |
| 536 | 20231016 | 094500 | 493864910 | 8760 | 8770 | 8770 | 8750 | 1060 |
| 537 | 20231016 | 094400 | 484578500 | 8770 | 8760 | 8770 | 8760 | 1449 |
| 538 | 20231016 | 094300 | 471880780 | 8760 | 8770 | 8770 | 8750 | 2013 |
| 539 | 20231016 | 094200 | 454246910 | 8770 | 8770 | 8770 | 8770 | 150 |
| 540 | 20231016 | 094100 | 452931410 | 8760 | 8760 | 8760 | 8760 | 1007 |
| 541 | 20231016 | 094000 | 444110090 | 8770 | 8770 | 8770 | 8760 | 382 |
| 542 | 20231016 | 093900 | 440761350 | 8770 | 8770 | 8780 | 8760 | 2046 |
| 543 | 20231016 | 093800 | 422817610 | 8770 | 8770 | 8770 | 8770 | 243 |
| 544 | 20231016 | 093700 | 420686500 | 8770 | 8760 | 8770 | 8760 | 2981 |
| 545 | 20231016 | 093600 | 394571420 | 8760 | 8760 | 8760 | 8750 | 314 |
| 546 | 20231016 | 093500 | 391820790 | 8760 | 8760 | 8760 | 8750 | 169 |
| 547 | 20231016 | 093400 | 390340370 | 8760 | 8760 | 8760 | 8750 | 251 |
| 548 | 20231016 | 093300 | 388141620 | 8760 | 8750 | 8760 | 8750 | 412 |
| 549 | 20231016 | 093200 | 384532620 | 8750 | 8750 | 8750 | 8750 | 1520 |
| 550 | 20231016 | 093100 | 371232620 | 8750 | 8740 | 8760 | 8740 | 1090 |
| 551 | 20231016 | 093000 | 361700510 | 8750 | 8750 | 8750 | 8750 | 1004 |
| 552 | 20231016 | 092900 | 352915510 | 8750 | 8740 | 8750 | 8740 | 210 |
| 553 | 20231016 | 092800 | 351078450 | 8740 | 8730 | 8740 | 8730 | 168 |
| 554 | 20231016 | 092700 | 349610220 | 8730 | 8730 | 8740 | 8730 | 680 |
| 555 | 20231016 | 092600 | 343672030 | 8740 | 8750 | 8750 | 8740 | 553 |
| 556 | 20231016 | 092500 | 338836940 | 8750 | 8730 | 8750 | 8730 | 157 |
| 557 | 20231016 | 092400 | 337464340 | 8740 | 8740 | 8740 | 8740 | 983 |
| 558 | 20231016 | 092300 | 328872920 | 8740 | 8730 | 8740 | 8730 | 202 |
| 559 | 20231016 | 092200 | 327107960 | 8730 | 8740 | 8740 | 8720 | 1476 |
| 560 | 20231016 | 092100 | 314222650 | 8740 | 8740 | 8740 | 8740 | 270 |
| 561 | 20231016 | 092000 | 311862850 | 8740 | 8740 | 8740 | 8740 | 271 |
| 562 | 20231016 | 091900 | 309494310 | 8730 | 8750 | 8750 | 8730 | 1060 |
| 563 | 20231016 | 091800 | 300227130 | 8750 | 8750 | 8750 | 8740 | 370 |
| 564 | 20231016 | 091700 | 296989730 | 8750 | 8740 | 8750 | 8740 | 75 |
| 565 | 20231016 | 091600 | 296333580 | 8740 | 8750 | 8760 | 8740 | 1533 |
| 566 | 20231016 | 091500 | 282928630 | 8750 | 8750 | 8750 | 8750 | 1628 |
| 567 | 20231016 | 091400 | 268683630 | 8750 | 8750 | 8750 | 8740 | 3201 |
| 568 | 20231016 | 091300 | 240696030 | 8750 | 8740 | 8750 | 8740 | 192 |
| 569 | 20231016 | 091200 | 239016240 | 8740 | 8740 | 8750 | 8740 | 351 |
| 570 | 20231016 | 091100 | 235948200 | 8740 | 8720 | 8740 | 8720 | 6117 |
| 571 | 20231016 | 091000 | 182579320 | 8720 | 8720 | 8720 | 8710 | 909 |
| 572 | 20231016 | 090900 | 174659840 | 8720 | 8720 | 8720 | 8710 | 294 |
| 573 | 20231016 | 090800 | 172097480 | 8720 | 8720 | 8720 | 8720 | 1802 |
| 574 | 20231016 | 090700 | 156384040 | 8720 | 8720 | 8720 | 8710 | 840 |
| 575 | 20231016 | 090600 | 149062790 | 8720 | 8710 | 8720 | 8710 | 1236 |
| 576 | 20231016 | 090500 | 138294770 | 8710 | 8700 | 8710 | 8700 | 1119 |
| 577 | 20231016 | 090400 | 128559460 | 8700 | 8670 | 8700 | 8670 | 6171 |
| 578 | 20231016 | 090300 | 75037440 | 8670 | 8660 | 8670 | 8650 | 935 |
| 579 | 20231016 | 090200 | 66943740 | 8640 | 8660 | 8670 | 8630 | 2910 |
| 580 | 20231016 | 090100 | 41724540 | 8630 | 8620 | 8630 | 8620 | 781 |
| 581 | 20231016 | 090000 | 34985770 | 8620 | 8630 | 8660 | 8620 | 4049 |