30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 190900 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 4197 |
| 3 | 20231011 | 190800 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 4 | 20231011 | 190700 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 5 | 20231011 | 190600 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 6 | 20231011 | 190500 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 7 | 20231011 | 190400 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 8 | 20231011 | 190300 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 9 | 20231011 | 190200 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 10 | 20231011 | 190100 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 11 | 20231011 | 190000 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 12 | 20231011 | 185900 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 13 | 20231011 | 185800 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 14 | 20231011 | 185700 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 15 | 20231011 | 185600 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 16 | 20231011 | 185500 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 17 | 20231011 | 185400 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 18 | 20231011 | 185300 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 19 | 20231011 | 185200 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 20 | 20231011 | 185100 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 21 | 20231011 | 185000 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 22 | 20231011 | 184900 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 23 | 20231011 | 184800 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 24 | 20231011 | 184700 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 25 | 20231011 | 184600 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 26 | 20231011 | 184500 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 27 | 20231011 | 184400 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 28 | 20231011 | 184300 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 29 | 20231011 | 184200 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 30 | 20231011 | 184100 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 31 | 20231011 | 184000 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 32 | 20231011 | 183900 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 4197 |
| 33 | 20231011 | 183800 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 34 | 20231011 | 183700 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 35 | 20231011 | 183600 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 36 | 20231011 | 183500 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 37 | 20231011 | 183400 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 38 | 20231011 | 183300 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 39 | 20231011 | 183200 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 40 | 20231011 | 183100 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 41 | 20231011 | 183000 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 42 | 20231011 | 182900 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 43 | 20231011 | 182800 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 44 | 20231011 | 182700 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 45 | 20231011 | 182600 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 46 | 20231011 | 182500 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 47 | 20231011 | 182400 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 48 | 20231011 | 182300 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 49 | 20231011 | 182200 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 50 | 20231011 | 182100 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 51 | 20231011 | 182000 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 52 | 20231011 | 181900 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 53 | 20231011 | 181800 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 54 | 20231011 | 181700 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 55 | 20231011 | 181600 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 56 | 20231011 | 181500 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 57 | 20231011 | 181400 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 58 | 20231011 | 181300 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 59 | 20231011 | 181200 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 60 | 20231011 | 181100 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 61 | 20231011 | 181000 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 62 | 20231011 | 180900 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 4197 |
| 63 | 20231011 | 180800 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 64 | 20231011 | 180700 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 65 | 20231011 | 180600 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 66 | 20231011 | 180500 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 67 | 20231011 | 180400 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 68 | 20231011 | 180300 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 69 | 20231011 | 180200 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 70 | 20231011 | 180100 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 71 | 20231011 | 180000 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 72 | 20231011 | 175900 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 73 | 20231011 | 175800 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 74 | 20231011 | 175700 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 75 | 20231011 | 175600 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 76 | 20231011 | 175500 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 77 | 20231011 | 175400 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 78 | 20231011 | 175300 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 79 | 20231011 | 175200 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 80 | 20231011 | 175100 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 81 | 20231011 | 175000 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 82 | 20231011 | 174900 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 83 | 20231011 | 174800 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 84 | 20231011 | 174700 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 85 | 20231011 | 174600 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 86 | 20231011 | 174500 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 87 | 20231011 | 174400 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 88 | 20231011 | 174300 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 89 | 20231011 | 174200 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 90 | 20231011 | 174100 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 91 | 20231011 | 174000 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 92 | 20231011 | 173900 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 4197 |
| 93 | 20231011 | 173800 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 94 | 20231011 | 173700 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 95 | 20231011 | 173600 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 96 | 20231011 | 173500 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 97 | 20231011 | 173400 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 98 | 20231011 | 173300 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 99 | 20231011 | 173200 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 100 | 20231011 | 173100 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 101 | 20231011 | 173000 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 102 | 20231011 | 172900 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 103 | 20231011 | 172800 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 104 | 20231011 | 172700 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 105 | 20231011 | 172600 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 106 | 20231011 | 172500 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 107 | 20231011 | 172400 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 108 | 20231011 | 172300 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 109 | 20231011 | 172200 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 110 | 20231011 | 172100 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 111 | 20231011 | 172000 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 112 | 20231011 | 171900 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 113 | 20231011 | 171800 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 114 | 20231011 | 171700 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 115 | 20231011 | 171600 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 116 | 20231011 | 171500 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 117 | 20231011 | 171400 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 118 | 20231011 | 171300 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 119 | 20231011 | 171200 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 120 | 20231011 | 171100 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 121 | 20231011 | 171000 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 122 | 20231011 | 170900 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 4197 |
| 123 | 20231011 | 170800 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 124 | 20231011 | 170700 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 125 | 20231011 | 170600 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 126 | 20231011 | 170500 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 127 | 20231011 | 170400 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 128 | 20231011 | 170300 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 129 | 20231011 | 170200 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 130 | 20231011 | 170100 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 131 | 20231011 | 170000 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 132 | 20231011 | 165900 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 133 | 20231011 | 165800 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 134 | 20231011 | 165700 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 135 | 20231011 | 165600 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 136 | 20231011 | 165500 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 137 | 20231011 | 165400 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 138 | 20231011 | 165300 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 139 | 20231011 | 165200 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 140 | 20231011 | 165100 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 141 | 20231011 | 165000 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 142 | 20231011 | 164900 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 143 | 20231011 | 164800 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 144 | 20231011 | 164700 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 145 | 20231011 | 164600 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 146 | 20231011 | 164500 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 147 | 20231011 | 164400 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 148 | 20231011 | 164300 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 149 | 20231011 | 164200 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 150 | 20231011 | 164100 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 151 | 20231011 | 164000 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 152 | 20231011 | 163900 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 4197 |
| 153 | 20231011 | 163800 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 154 | 20231011 | 163700 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 155 | 20231011 | 163600 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 156 | 20231011 | 163500 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 157 | 20231011 | 163400 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 158 | 20231011 | 163300 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 159 | 20231011 | 163200 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 160 | 20231011 | 163100 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 161 | 20231011 | 163000 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 162 | 20231011 | 162900 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 163 | 20231011 | 162800 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 164 | 20231011 | 162700 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 165 | 20231011 | 162600 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 166 | 20231011 | 162500 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 167 | 20231011 | 162400 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 168 | 20231011 | 162300 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 169 | 20231011 | 162200 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 170 | 20231011 | 162100 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 171 | 20231011 | 162000 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 172 | 20231011 | 161900 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 173 | 20231011 | 161800 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 174 | 20231011 | 161700 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 175 | 20231011 | 161600 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 176 | 20231011 | 161500 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 177 | 20231011 | 161400 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 178 | 20231011 | 161300 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 179 | 20231011 | 161200 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 180 | 20231011 | 161100 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 181 | 20231011 | 161000 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 182 | 20231011 | 160900 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 4197 |
| 183 | 20231011 | 160800 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 184 | 20231011 | 160700 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 185 | 20231011 | 160600 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 186 | 20231011 | 160500 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 187 | 20231011 | 160400 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 188 | 20231011 | 160300 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 189 | 20231011 | 160200 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 190 | 20231011 | 160100 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 191 | 20231011 | 160000 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 192 | 20231011 | 155900 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 193 | 20231011 | 155800 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 194 | 20231011 | 155700 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 195 | 20231011 | 155600 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 196 | 20231011 | 155500 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 197 | 20231011 | 155400 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 198 | 20231011 | 155300 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 199 | 20231011 | 155200 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 200 | 20231011 | 155100 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 201 | 20231011 | 155000 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 202 | 20231011 | 154900 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 203 | 20231011 | 154800 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 204 | 20231011 | 154700 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 205 | 20231011 | 154600 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 206 | 20231011 | 154500 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 207 | 20231011 | 154400 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 208 | 20231011 | 154300 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 209 | 20231011 | 154200 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 210 | 20231011 | 154100 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 211 | 20231011 | 154000 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 212 | 20231011 | 153900 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 4197 |
| 213 | 20231011 | 153800 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 214 | 20231011 | 153700 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 215 | 20231011 | 153600 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 216 | 20231011 | 153500 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 217 | 20231011 | 153400 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 218 | 20231011 | 153300 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 219 | 20231011 | 153200 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 220 | 20231011 | 153100 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 0 |
| 221 | 20231011 | 153000 | 2371915880 | 7170 | 7170 | 7170 | 7170 | 4197 |
| 222 | 20231011 | 152900 | 2341823390 | 7150 | 7150 | 7150 | 7150 | 0 |
| 223 | 20231011 | 152800 | 2341823390 | 7150 | 7150 | 7150 | 7150 | 0 |
| 224 | 20231011 | 152700 | 2341823390 | 7150 | 7150 | 7150 | 7150 | 0 |
| 225 | 20231011 | 152600 | 2341823390 | 7150 | 7150 | 7150 | 7150 | 0 |
| 226 | 20231011 | 152500 | 2341823390 | 7150 | 7150 | 7150 | 7150 | 0 |
| 227 | 20231011 | 152400 | 2341823390 | 7150 | 7150 | 7150 | 7150 | 0 |
| 228 | 20231011 | 152300 | 2341823390 | 7150 | 7150 | 7150 | 7150 | 0 |
| 229 | 20231011 | 152200 | 2341823390 | 7150 | 7150 | 7150 | 7150 | 0 |
| 230 | 20231011 | 152100 | 2341823390 | 7150 | 7150 | 7150 | 7150 | 0 |
| 231 | 20231011 | 152000 | 2341823390 | 7150 | 7150 | 7150 | 7150 | 0 |
| 232 | 20231011 | 151900 | 2341823390 | 7150 | 7140 | 7150 | 7130 | 5942 |
| 233 | 20231011 | 151800 | 2299403470 | 7130 | 7140 | 7140 | 7120 | 384 |
| 234 | 20231011 | 151700 | 2296666470 | 7140 | 7140 | 7140 | 7130 | 1231 |
| 235 | 20231011 | 151600 | 2287884540 | 7150 | 7150 | 7160 | 7140 | 2632 |
| 236 | 20231011 | 151500 | 2269064060 | 7150 | 7150 | 7150 | 7140 | 938 |
| 237 | 20231011 | 151400 | 2262359790 | 7150 | 7150 | 7160 | 7150 | 620 |
| 238 | 20231011 | 151300 | 2257922630 | 7150 | 7150 | 7150 | 7150 | 142 |
| 239 | 20231011 | 151200 | 2256907330 | 7150 | 7150 | 7160 | 7150 | 868 |
| 240 | 20231011 | 151100 | 2250700470 | 7160 | 7160 | 7160 | 7150 | 438 |
| 241 | 20231011 | 151000 | 2247566460 | 7160 | 7170 | 7170 | 7150 | 1704 |
| 242 | 20231011 | 150900 | 2235367470 | 7160 | 7160 | 7160 | 7160 | 115 |
| 243 | 20231011 | 150800 | 2234544070 | 7160 | 7180 | 7180 | 7160 | 414 |
| 244 | 20231011 | 150700 | 2231573710 | 7160 | 7170 | 7170 | 7160 | 2524 |
| 245 | 20231011 | 150600 | 2213493620 | 7170 | 7170 | 7170 | 7170 | 115 |
| 246 | 20231011 | 150500 | 2212669070 | 7180 | 7180 | 7190 | 7180 | 2216 |
| 247 | 20231011 | 150400 | 2196757640 | 7180 | 7180 | 7180 | 7180 | 7 |
| 248 | 20231011 | 150300 | 2196707380 | 7200 | 7180 | 7200 | 7180 | 1209 |
| 249 | 20231011 | 150200 | 2188026740 | 7190 | 7190 | 7190 | 7180 | 816 |
| 250 | 20231011 | 150100 | 2182165050 | 7190 | 7180 | 7190 | 7180 | 144 |
| 251 | 20231011 | 150000 | 2181129940 | 7180 | 7180 | 7180 | 7170 | 430 |
| 252 | 20231011 | 145900 | 2178042550 | 7170 | 7170 | 7170 | 7170 | 9 |
| 253 | 20231011 | 145800 | 2177978020 | 7180 | 7180 | 7180 | 7180 | 167 |
| 254 | 20231011 | 145700 | 2176778960 | 7190 | 7180 | 7190 | 7180 | 68 |
| 255 | 20231011 | 145600 | 2176290180 | 7190 | 7190 | 7190 | 7190 | 568 |
| 256 | 20231011 | 145500 | 2172206260 | 7200 | 7180 | 7200 | 7180 | 552 |
| 257 | 20231011 | 145400 | 2168237580 | 7180 | 7180 | 7200 | 7170 | 682 |
| 258 | 20231011 | 145300 | 2163337340 | 7170 | 7170 | 7170 | 7170 | 8 |
| 259 | 20231011 | 145200 | 2163279980 | 7170 | 7170 | 7170 | 7170 | 7 |
| 260 | 20231011 | 145100 | 2163229790 | 7170 | 7170 | 7170 | 7170 | 407 |
| 261 | 20231011 | 145000 | 2160311600 | 7180 | 7180 | 7180 | 7180 | 617 |
| 262 | 20231011 | 144900 | 2155881540 | 7180 | 7180 | 7190 | 7180 | 69 |
| 263 | 20231011 | 144800 | 2155385580 | 7170 | 7170 | 7170 | 7170 | 7 |
| 264 | 20231011 | 144700 | 2155335390 | 7190 | 7170 | 7190 | 7170 | 9 |
| 265 | 20231011 | 144600 | 2155270840 | 7170 | 7170 | 7170 | 7170 | 7 |
| 266 | 20231011 | 144500 | 2155220650 | 7180 | 7190 | 7190 | 7180 | 501 |
| 267 | 20231011 | 144400 | 2151619420 | 7190 | 7170 | 7190 | 7170 | 580 |
| 268 | 20231011 | 144300 | 2147454360 | 7170 | 7170 | 7170 | 7170 | 8 |
| 269 | 20231011 | 144200 | 2147397000 | 7170 | 7170 | 7170 | 7170 | 7 |
| 270 | 20231011 | 144100 | 2147346810 | 7170 | 7180 | 7180 | 7170 | 155 |
| 271 | 20231011 | 144000 | 2146233980 | 7180 | 7170 | 7180 | 7170 | 49 |
| 272 | 20231011 | 143900 | 2145882230 | 7170 | 7170 | 7190 | 7170 | 559 |
| 273 | 20231011 | 143800 | 2141872000 | 7180 | 7180 | 7180 | 7180 | 92 |
| 274 | 20231011 | 143700 | 2141211440 | 7180 | 7180 | 7180 | 7180 | 9 |
| 275 | 20231011 | 143600 | 2141146820 | 7190 | 7180 | 7190 | 7180 | 61 |
| 276 | 20231011 | 143500 | 2140708300 | 7190 | 7190 | 7190 | 7180 | 506 |
| 277 | 20231011 | 143400 | 2137070240 | 7190 | 7190 | 7190 | 7190 | 449 |
| 278 | 20231011 | 143300 | 2133841930 | 7180 | 7180 | 7180 | 7180 | 15 |
| 279 | 20231011 | 143200 | 2133734230 | 7190 | 7190 | 7190 | 7190 | 161 |
| 280 | 20231011 | 143100 | 2132576640 | 7180 | 7180 | 7180 | 7170 | 36 |
| 281 | 20231011 | 143000 | 2132318230 | 7180 | 7170 | 7180 | 7160 | 1550 |
| 282 | 20231011 | 142900 | 2121213260 | 7170 | 7190 | 7190 | 7170 | 61 |
| 283 | 20231011 | 142800 | 2120774810 | 7170 | 7170 | 7170 | 7170 | 8 |
| 284 | 20231011 | 142700 | 2120717450 | 7170 | 7190 | 7190 | 7170 | 31 |
| 285 | 20231011 | 142600 | 2120494700 | 7170 | 7190 | 7190 | 7170 | 569 |
| 286 | 20231011 | 142500 | 2116413890 | 7170 | 7170 | 7170 | 7170 | 35 |
| 287 | 20231011 | 142400 | 2116162940 | 7170 | 7170 | 7170 | 7170 | 380 |
| 288 | 20231011 | 142300 | 2113438340 | 7170 | 7170 | 7170 | 7170 | 18 |
| 289 | 20231011 | 142200 | 2113309280 | 7180 | 7180 | 7180 | 7180 | 557 |
| 290 | 20231011 | 142100 | 2109310020 | 7170 | 7170 | 7170 | 7170 | 61 |
| 291 | 20231011 | 142000 | 2108872650 | 7180 | 7190 | 7190 | 7180 | 1214 |
| 292 | 20231011 | 141900 | 2100156120 | 7180 | 7190 | 7190 | 7180 | 62 |
| 293 | 20231011 | 141800 | 2099710420 | 7180 | 7180 | 7180 | 7180 | 7 |
| 294 | 20231011 | 141700 | 2099660160 | 7180 | 7180 | 7190 | 7180 | 69 |
| 295 | 20231011 | 141600 | 2099164200 | 7200 | 7200 | 7200 | 7180 | 147 |
| 296 | 20231011 | 141500 | 2098105960 | 7200 | 7190 | 7200 | 7180 | 65 |
| 297 | 20231011 | 141400 | 2097638380 | 7180 | 7180 | 7180 | 7180 | 8 |
| 298 | 20231011 | 141300 | 2097580940 | 7180 | 7180 | 7180 | 7180 | 7 |
| 299 | 20231011 | 141200 | 2097530680 | 7180 | 7200 | 7200 | 7180 | 222 |
| 300 | 20231011 | 141100 | 2095933220 | 7190 | 7200 | 7200 | 7190 | 876 |
| 301 | 20231011 | 141000 | 2089628140 | 7200 | 7190 | 7210 | 7190 | 825 |
| 302 | 20231011 | 140900 | 2083683610 | 7180 | 7180 | 7200 | 7180 | 492 |
| 303 | 20231011 | 140800 | 2080146890 | 7170 | 7180 | 7180 | 7170 | 990 |
| 304 | 20231011 | 140700 | 2073038770 | 7190 | 7180 | 7190 | 7180 | 239 |
| 305 | 20231011 | 140600 | 2071322180 | 7180 | 7180 | 7180 | 7180 | 27 |
| 306 | 20231011 | 140500 | 2071128320 | 7180 | 7170 | 7180 | 7170 | 62 |
| 307 | 20231011 | 140400 | 2070683240 | 7170 | 7170 | 7170 | 7170 | 0 |
| 308 | 20231011 | 140300 | 2070683240 | 7170 | 7180 | 7190 | 7170 | 1992 |
| 309 | 20231011 | 140200 | 2056365180 | 7190 | 7160 | 7190 | 7160 | 2357 |
| 310 | 20231011 | 140100 | 2039460620 | 7160 | 7160 | 7160 | 7160 | 1 |
| 311 | 20231011 | 140000 | 2039453460 | 7160 | 7160 | 7160 | 7160 | 29 |
| 312 | 20231011 | 135900 | 2039245820 | 7160 | 7160 | 7160 | 7150 | 921 |
| 313 | 20231011 | 135800 | 2032653460 | 7160 | 7160 | 7160 | 7160 | 10 |
| 314 | 20231011 | 135700 | 2032581860 | 7160 | 7150 | 7160 | 7150 | 119 |
| 315 | 20231011 | 135600 | 2031730470 | 7150 | 7150 | 7150 | 7150 | 0 |
| 316 | 20231011 | 135500 | 2031730470 | 7150 | 7150 | 7150 | 7150 | 171 |
| 317 | 20231011 | 135400 | 2030507820 | 7150 | 7150 | 7150 | 7150 | 109 |
| 318 | 20231011 | 135300 | 2029728470 | 7150 | 7150 | 7160 | 7150 | 288 |
| 319 | 20231011 | 135200 | 2027669050 | 7140 | 7140 | 7140 | 7140 | 200 |
| 320 | 20231011 | 135100 | 2026241050 | 7150 | 7150 | 7150 | 7150 | 40 |
| 321 | 20231011 | 135000 | 2025955050 | 7140 | 7140 | 7150 | 7130 | 555 |
| 322 | 20231011 | 134900 | 2021993340 | 7150 | 7150 | 7150 | 7140 | 739 |
| 323 | 20231011 | 134800 | 2016709590 | 7150 | 7150 | 7150 | 7150 | 277 |
| 324 | 20231011 | 134700 | 2014729040 | 7150 | 7170 | 7170 | 7150 | 939 |
| 325 | 20231011 | 134600 | 2008011990 | 7160 | 7160 | 7160 | 7160 | 50 |
| 326 | 20231011 | 134500 | 2007653990 | 7170 | 7170 | 7170 | 7170 | 141 |
| 327 | 20231011 | 134400 | 2006643020 | 7170 | 7160 | 7170 | 7160 | 115 |
| 328 | 20231011 | 134300 | 2005819330 | 7160 | 7170 | 7170 | 7160 | 262 |
| 329 | 20231011 | 134200 | 2003942920 | 7170 | 7160 | 7170 | 7160 | 372 |
| 330 | 20231011 | 134100 | 2001275780 | 7160 | 7160 | 7160 | 7160 | 274 |
| 331 | 20231011 | 134000 | 1999313940 | 7160 | 7170 | 7170 | 7160 | 802 |
| 332 | 20231011 | 133900 | 1993566250 | 7170 | 7170 | 7170 | 7170 | 116 |
| 333 | 20231011 | 133800 | 1992734530 | 7170 | 7150 | 7190 | 7150 | 1741 |
| 334 | 20231011 | 133700 | 1980273850 | 7140 | 7120 | 7140 | 7120 | 2676 |
| 335 | 20231011 | 133600 | 1961195370 | 7120 | 7130 | 7150 | 7120 | 2828 |
| 336 | 20231011 | 133500 | 1941024650 | 7140 | 7150 | 7150 | 7130 | 2781 |
| 337 | 20231011 | 133400 | 1921183230 | 7140 | 7160 | 7160 | 7140 | 5244 |
| 338 | 20231011 | 133300 | 1883705340 | 7160 | 7160 | 7170 | 7160 | 283 |
| 339 | 20231011 | 133200 | 1881679030 | 7160 | 7170 | 7170 | 7160 | 1272 |
| 340 | 20231011 | 133100 | 1872570960 | 7170 | 7170 | 7170 | 7170 | 15 |
| 341 | 20231011 | 133000 | 1872463410 | 7170 | 7170 | 7170 | 7170 | 644 |
| 342 | 20231011 | 132900 | 1867845930 | 7170 | 7180 | 7180 | 7170 | 828 |
| 343 | 20231011 | 132800 | 1861908090 | 7180 | 7180 | 7180 | 7170 | 2020 |
| 344 | 20231011 | 132700 | 1847412950 | 7180 | 7180 | 7190 | 7180 | 396 |
| 345 | 20231011 | 132600 | 1844569660 | 7180 | 7180 | 7180 | 7180 | 200 |
| 346 | 20231011 | 132500 | 1843133660 | 7180 | 7180 | 7180 | 7180 | 161 |
| 347 | 20231011 | 132400 | 1841977680 | 7190 | 7180 | 7190 | 7180 | 124 |
| 348 | 20231011 | 132300 | 1841087250 | 7180 | 7180 | 7180 | 7170 | 350 |
| 349 | 20231011 | 132200 | 1838574750 | 7180 | 7190 | 7190 | 7180 | 3510 |
| 350 | 20231011 | 132100 | 1813370200 | 7190 | 7190 | 7190 | 7180 | 781 |
| 351 | 20231011 | 132000 | 1807755610 | 7200 | 7200 | 7200 | 7200 | 22 |
| 352 | 20231011 | 131900 | 1807597210 | 7200 | 7200 | 7200 | 7200 | 0 |
| 353 | 20231011 | 131800 | 1807597210 | 7200 | 7200 | 7200 | 7200 | 11 |
| 354 | 20231011 | 131700 | 1807518010 | 7190 | 7200 | 7200 | 7190 | 444 |
| 355 | 20231011 | 131600 | 1804323370 | 7210 | 7210 | 7210 | 7210 | 0 |
| 356 | 20231011 | 131500 | 1804323370 | 7210 | 7210 | 7210 | 7210 | 59 |
| 357 | 20231011 | 131400 | 1803897980 | 7210 | 7210 | 7210 | 7210 | 2 |
| 358 | 20231011 | 131300 | 1803883560 | 7210 | 7200 | 7210 | 7200 | 2018 |
| 359 | 20231011 | 131200 | 1789353830 | 7200 | 7200 | 7200 | 7200 | 66 |
| 360 | 20231011 | 131100 | 1788878630 | 7200 | 7190 | 7200 | 7190 | 480 |
| 361 | 20231011 | 131000 | 1785426920 | 7190 | 7190 | 7190 | 7190 | 166 |
| 362 | 20231011 | 130900 | 1784233380 | 7190 | 7190 | 7190 | 7190 | 2 |
| 363 | 20231011 | 130800 | 1784219000 | 7190 | 7190 | 7190 | 7180 | 175 |
| 364 | 20231011 | 130700 | 1782961170 | 7190 | 7190 | 7190 | 7190 | 2270 |
| 365 | 20231011 | 130600 | 1766639870 | 7190 | 7190 | 7190 | 7190 | 0 |
| 366 | 20231011 | 130500 | 1766639870 | 7190 | 7190 | 7190 | 7190 | 69 |
| 367 | 20231011 | 130400 | 1766143760 | 7190 | 7190 | 7190 | 7190 | 118 |
| 368 | 20231011 | 130300 | 1765295340 | 7190 | 7180 | 7190 | 7180 | 2126 |
| 369 | 20231011 | 130200 | 1750030600 | 7190 | 7180 | 7190 | 7180 | 77 |
| 370 | 20231011 | 130100 | 1749477050 | 7180 | 7190 | 7190 | 7180 | 67 |
| 371 | 20231011 | 130000 | 1748995350 | 7190 | 7180 | 7190 | 7180 | 60 |
| 372 | 20231011 | 125900 | 1748564500 | 7190 | 7190 | 7190 | 7180 | 114 |
| 373 | 20231011 | 125800 | 1747745380 | 7190 | 7190 | 7190 | 7180 | 59 |
| 374 | 20231011 | 125700 | 1747321710 | 7190 | 7190 | 7190 | 7180 | 177 |
| 375 | 20231011 | 125600 | 1746050630 | 7190 | 7190 | 7190 | 7190 | 1233 |
| 376 | 20231011 | 125500 | 1737185360 | 7190 | 7200 | 7200 | 7190 | 59 |
| 377 | 20231011 | 125400 | 1736761100 | 7190 | 7190 | 7190 | 7190 | 379 |
| 378 | 20231011 | 125300 | 1734036090 | 7190 | 7200 | 7200 | 7190 | 2492 |
| 379 | 20231011 | 125200 | 1716114240 | 7210 | 7190 | 7230 | 7190 | 3562 |
| 380 | 20231011 | 125100 | 1690442860 | 7190 | 7200 | 7200 | 7190 | 398 |
| 381 | 20231011 | 125000 | 1687577800 | 7200 | 7190 | 7200 | 7190 | 490 |
| 382 | 20231011 | 124900 | 1684054520 | 7190 | 7190 | 7200 | 7190 | 179 |
| 383 | 20231011 | 124800 | 1682766810 | 7190 | 7200 | 7200 | 7190 | 275 |
| 384 | 20231011 | 124700 | 1680787550 | 7190 | 7190 | 7190 | 7190 | 55 |
| 385 | 20231011 | 124600 | 1680392100 | 7190 | 7190 | 7200 | 7190 | 190 |
| 386 | 20231011 | 124500 | 1679025180 | 7200 | 7180 | 7200 | 7180 | 5421 |
| 387 | 20231011 | 124400 | 1640042650 | 7190 | 7180 | 7190 | 7180 | 121 |
| 388 | 20231011 | 124300 | 1639173200 | 7180 | 7180 | 7180 | 7180 | 55 |
| 389 | 20231011 | 124200 | 1638778300 | 7190 | 7180 | 7190 | 7180 | 247 |
| 390 | 20231011 | 124100 | 1637003460 | 7180 | 7190 | 7190 | 7180 | 1208 |
| 391 | 20231011 | 124000 | 1628318480 | 7180 | 7190 | 7190 | 7180 | 61 |
| 392 | 20231011 | 123900 | 1627880450 | 7180 | 7180 | 7190 | 7180 | 173 |
| 393 | 20231011 | 123800 | 1626637670 | 7190 | 7190 | 7190 | 7180 | 232 |
| 394 | 20231011 | 123700 | 1624970200 | 7180 | 7190 | 7190 | 7180 | 79 |
| 395 | 20231011 | 123600 | 1624402730 | 7180 | 7180 | 7190 | 7180 | 196 |
| 396 | 20231011 | 123500 | 1622994340 | 7180 | 7190 | 7190 | 7180 | 242 |
| 397 | 20231011 | 123400 | 1621255450 | 7190 | 7180 | 7190 | 7180 | 104 |
| 398 | 20231011 | 123300 | 1620508230 | 7180 | 7180 | 7180 | 7180 | 55 |
| 399 | 20231011 | 123200 | 1620113330 | 7180 | 7180 | 7190 | 7180 | 248 |
| 400 | 20231011 | 123100 | 1618332150 | 7180 | 7180 | 7180 | 7180 | 54 |
| 401 | 20231011 | 123000 | 1617944430 | 7180 | 7190 | 7190 | 7180 | 60 |
| 402 | 20231011 | 122900 | 1617513580 | 7180 | 7180 | 7180 | 7180 | 54 |
| 403 | 20231011 | 122800 | 1617125860 | 7190 | 7180 | 7190 | 7180 | 342 |
| 404 | 20231011 | 122700 | 1614667880 | 7180 | 7180 | 7180 | 7180 | 54 |
| 405 | 20231011 | 122600 | 1614280160 | 7180 | 7180 | 7180 | 7180 | 71 |
| 406 | 20231011 | 122500 | 1613770380 | 7190 | 7190 | 7200 | 7190 | 205 |
| 407 | 20231011 | 122400 | 1612296380 | 7190 | 7180 | 7190 | 7180 | 223 |
| 408 | 20231011 | 122300 | 1610693550 | 7180 | 7180 | 7180 | 7180 | 150 |
| 409 | 20231011 | 122200 | 1609616550 | 7180 | 7190 | 7200 | 7180 | 1397 |
| 410 | 20231011 | 122100 | 1599572530 | 7190 | 7200 | 7200 | 7190 | 649 |
| 411 | 20231011 | 122000 | 1594900820 | 7190 | 7210 | 7210 | 7190 | 89 |
| 412 | 20231011 | 121900 | 1594260510 | 7190 | 7220 | 7220 | 7190 | 947 |
| 413 | 20231011 | 121800 | 1587433200 | 7200 | 7200 | 7210 | 7200 | 1751 |
| 414 | 20231011 | 121700 | 1574814500 | 7200 | 7200 | 7200 | 7200 | 73 |
| 415 | 20231011 | 121600 | 1574288900 | 7200 | 7200 | 7200 | 7200 | 1948 |
| 416 | 20231011 | 121500 | 1560263300 | 7200 | 7190 | 7200 | 7190 | 129 |
| 417 | 20231011 | 121400 | 1559335040 | 7190 | 7200 | 7200 | 7190 | 186 |
| 418 | 20231011 | 121300 | 1557996930 | 7200 | 7190 | 7200 | 7190 | 136 |
| 419 | 20231011 | 121200 | 1557018550 | 7190 | 7190 | 7190 | 7190 | 168 |
| 420 | 20231011 | 121100 | 1555810630 | 7190 | 7190 | 7200 | 7190 | 110 |
| 421 | 20231011 | 121000 | 1555019720 | 7200 | 7200 | 7200 | 7190 | 60 |
| 422 | 20231011 | 120900 | 1554588260 | 7200 | 7190 | 7200 | 7190 | 80 |
| 423 | 20231011 | 120800 | 1554012860 | 7190 | 7190 | 7190 | 7190 | 54 |
| 424 | 20231011 | 120700 | 1553624600 | 7200 | 7210 | 7210 | 7200 | 164 |
| 425 | 20231011 | 120600 | 1552443250 | 7200 | 7200 | 7200 | 7200 | 55 |
| 426 | 20231011 | 120500 | 1552047250 | 7200 | 7210 | 7210 | 7200 | 547 |
| 427 | 20231011 | 120400 | 1548106160 | 7200 | 7200 | 7200 | 7200 | 124 |
| 428 | 20231011 | 120300 | 1547213360 | 7200 | 7230 | 7230 | 7190 | 10358 |
| 429 | 20231011 | 120200 | 1472672610 | 7220 | 7220 | 7220 | 7220 | 337 |
| 430 | 20231011 | 120100 | 1470239470 | 7220 | 7230 | 7230 | 7220 | 108 |
| 431 | 20231011 | 120000 | 1469459170 | 7230 | 7240 | 7240 | 7220 | 394 |
| 432 | 20231011 | 115900 | 1466611030 | 7230 | 7230 | 7230 | 7230 | 91 |
| 433 | 20231011 | 115800 | 1465953100 | 7240 | 7240 | 7240 | 7230 | 116 |
| 434 | 20231011 | 115700 | 1465113870 | 7230 | 7230 | 7240 | 7230 | 208 |
| 435 | 20231011 | 115600 | 1463609040 | 7240 | 7230 | 7240 | 7230 | 60 |
| 436 | 20231011 | 115500 | 1463175190 | 7230 | 7230 | 7230 | 7230 | 555 |
| 437 | 20231011 | 115400 | 1459162540 | 7240 | 7230 | 7240 | 7230 | 160 |
| 438 | 20231011 | 115300 | 1458005240 | 7240 | 7240 | 7240 | 7240 | 54 |
| 439 | 20231011 | 115200 | 1457614280 | 7240 | 7240 | 7250 | 7240 | 348 |
| 440 | 20231011 | 115100 | 1455093260 | 7260 | 7250 | 7260 | 7240 | 764 |
| 441 | 20231011 | 115000 | 1449549000 | 7240 | 7240 | 7250 | 7240 | 1919 |
| 442 | 20231011 | 114900 | 1435638050 | 7240 | 7240 | 7240 | 7240 | 55 |
| 443 | 20231011 | 114800 | 1435239850 | 7240 | 7240 | 7240 | 7240 | 54 |
| 444 | 20231011 | 114700 | 1434848890 | 7240 | 7240 | 7240 | 7240 | 504 |
| 445 | 20231011 | 114600 | 1431199930 | 7240 | 7240 | 7240 | 7240 | 86 |
| 446 | 20231011 | 114500 | 1430577290 | 7250 | 7250 | 7250 | 7240 | 175 |
| 447 | 20231011 | 114400 | 1429309090 | 7250 | 7250 | 7250 | 7250 | 355 |
| 448 | 20231011 | 114300 | 1426735340 | 7250 | 7250 | 7250 | 7250 | 211 |
| 449 | 20231011 | 114200 | 1425205590 | 7260 | 7250 | 7260 | 7250 | 176 |
| 450 | 20231011 | 114100 | 1423928380 | 7260 | 7260 | 7260 | 7260 | 5 |
| 451 | 20231011 | 114000 | 1423892080 | 7260 | 7260 | 7260 | 7260 | 808 |
| 452 | 20231011 | 113900 | 1418026000 | 7260 | 7260 | 7260 | 7260 | 345 |
| 453 | 20231011 | 113800 | 1415521300 | 7270 | 7270 | 7270 | 7270 | 71 |
| 454 | 20231011 | 113700 | 1415005130 | 7270 | 7270 | 7270 | 7270 | 159 |
| 455 | 20231011 | 113600 | 1413849200 | 7260 | 7260 | 7260 | 7260 | 1 |
| 456 | 20231011 | 113500 | 1413841940 | 7260 | 7260 | 7260 | 7250 | 1501 |
| 457 | 20231011 | 113400 | 1402944690 | 7270 | 7270 | 7270 | 7270 | 7 |
| 458 | 20231011 | 113300 | 1402893800 | 7270 | 7270 | 7270 | 7270 | 101 |
| 459 | 20231011 | 113200 | 1402159530 | 7260 | 7270 | 7270 | 7260 | 52 |
| 460 | 20231011 | 113100 | 1401781740 | 7260 | 7260 | 7260 | 7260 | 1 |
| 461 | 20231011 | 113000 | 1401774480 | 7260 | 7260 | 7260 | 7260 | 692 |
| 462 | 20231011 | 112900 | 1396750560 | 7270 | 7270 | 7270 | 7270 | 54 |
| 463 | 20231011 | 112800 | 1396357980 | 7270 | 7270 | 7270 | 7270 | 102 |
| 464 | 20231011 | 112700 | 1395616440 | 7270 | 7270 | 7270 | 7270 | 5 |
| 465 | 20231011 | 112600 | 1395580090 | 7270 | 7260 | 7270 | 7260 | 2001 |
| 466 | 20231011 | 112500 | 1381052290 | 7260 | 7260 | 7260 | 7260 | 103 |
| 467 | 20231011 | 112400 | 1380304510 | 7250 | 7250 | 7250 | 7250 | 16 |
| 468 | 20231011 | 112300 | 1380188510 | 7260 | 7260 | 7260 | 7260 | 54 |
| 469 | 20231011 | 112200 | 1379796470 | 7260 | 7260 | 7260 | 7260 | 72 |
| 470 | 20231011 | 112100 | 1379273750 | 7250 | 7250 | 7250 | 7250 | 1238 |
| 471 | 20231011 | 112000 | 1370298250 | 7260 | 7270 | 7270 | 7260 | 1180 |
| 472 | 20231011 | 111900 | 1361730910 | 7270 | 7270 | 7270 | 7270 | 66 |
| 473 | 20231011 | 111800 | 1361251090 | 7270 | 7270 | 7270 | 7270 | 166 |
| 474 | 20231011 | 111700 | 1360044270 | 7270 | 7270 | 7270 | 7270 | 59 |
| 475 | 20231011 | 111600 | 1359615340 | 7260 | 7260 | 7260 | 7260 | 100 |
| 476 | 20231011 | 111500 | 1358889340 | 7270 | 7270 | 7270 | 7260 | 95 |
| 477 | 20231011 | 111400 | 1358198890 | 7270 | 7260 | 7270 | 7260 | 159 |
| 478 | 20231011 | 111300 | 1357043010 | 7260 | 7260 | 7260 | 7260 | 86 |
| 479 | 20231011 | 111200 | 1356418650 | 7260 | 7260 | 7260 | 7260 | 0 |
| 480 | 20231011 | 111100 | 1356418650 | 7260 | 7250 | 7270 | 7250 | 1751 |
| 481 | 20231011 | 111000 | 1343719840 | 7250 | 7250 | 7250 | 7250 | 45 |
| 482 | 20231011 | 110900 | 1343393590 | 7250 | 7250 | 7250 | 7250 | 200 |
| 483 | 20231011 | 110800 | 1341943590 | 7250 | 7250 | 7250 | 7250 | 784 |
| 484 | 20231011 | 110700 | 1336259590 | 7250 | 7250 | 7250 | 7250 | 49 |
| 485 | 20231011 | 110600 | 1335904340 | 7250 | 7250 | 7250 | 7250 | 140 |
| 486 | 20231011 | 110500 | 1334889340 | 7250 | 7250 | 7250 | 7240 | 162 |
| 487 | 20231011 | 110400 | 1333716010 | 7250 | 7230 | 7250 | 7230 | 1032 |
| 488 | 20231011 | 110300 | 1326244630 | 7240 | 7240 | 7240 | 7240 | 57 |
| 489 | 20231011 | 110200 | 1325831950 | 7240 | 7240 | 7240 | 7240 | 73 |
| 490 | 20231011 | 110100 | 1325303430 | 7240 | 7240 | 7240 | 7240 | 15 |
| 491 | 20231011 | 110000 | 1325194830 | 7230 | 7250 | 7250 | 7230 | 1990 |
| 492 | 20231011 | 105900 | 1310777600 | 7250 | 7260 | 7260 | 7250 | 488 |
| 493 | 20231011 | 105800 | 1307235970 | 7270 | 7270 | 7270 | 7270 | 73 |
| 494 | 20231011 | 105700 | 1306705260 | 7270 | 7260 | 7270 | 7260 | 388 |
| 495 | 20231011 | 105600 | 1303888350 | 7260 | 7260 | 7260 | 7260 | 0 |
| 496 | 20231011 | 105500 | 1303888350 | 7260 | 7260 | 7260 | 7260 | 99 |
| 497 | 20231011 | 105400 | 1303169610 | 7270 | 7260 | 7270 | 7250 | 261 |
| 498 | 20231011 | 105300 | 1301274020 | 7260 | 7260 | 7260 | 7260 | 403 |
| 499 | 20231011 | 105200 | 1298348240 | 7260 | 7240 | 7260 | 7240 | 159 |
| 500 | 20231011 | 105100 | 1297194700 | 7230 | 7230 | 7230 | 7230 | 707 |
| 501 | 20231011 | 105000 | 1292083090 | 7230 | 7230 | 7240 | 7230 | 280 |
| 502 | 20231011 | 104900 | 1290058610 | 7230 | 7230 | 7230 | 7230 | 860 |
| 503 | 20231011 | 104800 | 1283840810 | 7230 | 7250 | 7250 | 7230 | 1073 |
| 504 | 20231011 | 104700 | 1276068370 | 7260 | 7260 | 7260 | 7260 | 0 |
| 505 | 20231011 | 104600 | 1276068370 | 7260 | 7250 | 7260 | 7250 | 232 |
| 506 | 20231011 | 104500 | 1274385450 | 7260 | 7260 | 7260 | 7260 | 0 |
| 507 | 20231011 | 104400 | 1274385450 | 7260 | 7260 | 7260 | 7260 | 265 |
| 508 | 20231011 | 104300 | 1272461550 | 7270 | 7270 | 7270 | 7270 | 138 |
| 509 | 20231011 | 104200 | 1271458290 | 7270 | 7280 | 7280 | 7270 | 276 |
| 510 | 20231011 | 104100 | 1269451230 | 7280 | 7270 | 7280 | 7270 | 1166 |
| 511 | 20231011 | 104000 | 1260964440 | 7280 | 7260 | 7280 | 7260 | 4606 |
| 512 | 20231011 | 103900 | 1227445780 | 7260 | 7260 | 7260 | 7260 | 70 |
| 513 | 20231011 | 103800 | 1226937580 | 7260 | 7270 | 7270 | 7260 | 2713 |
| 514 | 20231011 | 103700 | 1207228570 | 7270 | 7270 | 7270 | 7270 | 1812 |
| 515 | 20231011 | 103600 | 1194055330 | 7270 | 7260 | 7270 | 7260 | 202 |
| 516 | 20231011 | 103500 | 1192586810 | 7270 | 7260 | 7270 | 7260 | 968 |
| 517 | 20231011 | 103400 | 1185558570 | 7260 | 7260 | 7260 | 7260 | 84 |
| 518 | 20231011 | 103300 | 1184948730 | 7250 | 7260 | 7260 | 7250 | 355 |
| 519 | 20231011 | 103200 | 1182372440 | 7260 | 7260 | 7260 | 7260 | 59 |
| 520 | 20231011 | 103100 | 1181944100 | 7260 | 7260 | 7260 | 7260 | 67 |
| 521 | 20231011 | 103000 | 1181457680 | 7260 | 7260 | 7260 | 7260 | 206 |
| 522 | 20231011 | 102900 | 1179962120 | 7260 | 7260 | 7260 | 7260 | 551 |
| 523 | 20231011 | 102800 | 1175961860 | 7270 | 7270 | 7270 | 7270 | 5 |
| 524 | 20231011 | 102700 | 1175925510 | 7260 | 7260 | 7260 | 7260 | 930 |
| 525 | 20231011 | 102600 | 1169173710 | 7260 | 7260 | 7260 | 7260 | 87 |
| 526 | 20231011 | 102500 | 1168542090 | 7250 | 7250 | 7250 | 7250 | 10 |
| 527 | 20231011 | 102400 | 1168469590 | 7250 | 7250 | 7250 | 7250 | 693 |
| 528 | 20231011 | 102300 | 1163445340 | 7240 | 7240 | 7240 | 7240 | 208 |
| 529 | 20231011 | 102200 | 1161939420 | 7250 | 7250 | 7260 | 7240 | 636 |
| 530 | 20231011 | 102100 | 1157330560 | 7250 | 7250 | 7250 | 7250 | 13 |
| 531 | 20231011 | 102000 | 1157236310 | 7250 | 7250 | 7250 | 7250 | 1804 |
| 532 | 20231011 | 101900 | 1144157310 | 7240 | 7240 | 7240 | 7240 | 4 |
| 533 | 20231011 | 101800 | 1144128350 | 7240 | 7240 | 7240 | 7230 | 1647 |
| 534 | 20231011 | 101700 | 1132204810 | 7240 | 7230 | 7240 | 7220 | 1736 |
| 535 | 20231011 | 101600 | 1119661370 | 7230 | 7220 | 7230 | 7220 | 595 |
| 536 | 20231011 | 101500 | 1115361820 | 7220 | 7220 | 7220 | 7220 | 116 |
| 537 | 20231011 | 101400 | 1114524300 | 7220 | 7230 | 7230 | 7220 | 163 |
| 538 | 20231011 | 101300 | 1113346420 | 7220 | 7230 | 7230 | 7220 | 1070 |
| 539 | 20231011 | 101200 | 1105611500 | 7230 | 7230 | 7230 | 7220 | 699 |
| 540 | 20231011 | 101100 | 1100559710 | 7220 | 7230 | 7230 | 7220 | 109 |
| 541 | 20231011 | 101000 | 1099772640 | 7220 | 7220 | 7220 | 7220 | 1587 |
| 542 | 20231011 | 100900 | 1088314500 | 7210 | 7220 | 7230 | 7170 | 5092 |
| 543 | 20231011 | 100800 | 1051640470 | 7220 | 7230 | 7230 | 7210 | 1676 |
| 544 | 20231011 | 100700 | 1039542650 | 7230 | 7240 | 7240 | 7230 | 831 |
| 545 | 20231011 | 100600 | 1033531990 | 7240 | 7230 | 7240 | 7230 | 1797 |
| 546 | 20231011 | 100500 | 1020522820 | 7240 | 7230 | 7240 | 7230 | 993 |
| 547 | 20231011 | 100400 | 1013343080 | 7230 | 7230 | 7230 | 7230 | 0 |
| 548 | 20231011 | 100300 | 1013343080 | 7230 | 7230 | 7240 | 7230 | 851 |
| 549 | 20231011 | 100200 | 1007189050 | 7220 | 7240 | 7250 | 7220 | 3478 |
| 550 | 20231011 | 100100 | 982057760 | 7240 | 7240 | 7250 | 7240 | 206 |
| 551 | 20231011 | 100000 | 980565450 | 7250 | 7250 | 7250 | 7250 | 11 |
| 552 | 20231011 | 095900 | 980485700 | 7240 | 7240 | 7240 | 7230 | 1419 |
| 553 | 20231011 | 095800 | 970213250 | 7230 | 7220 | 7230 | 7190 | 4164 |
| 554 | 20231011 | 095700 | 940166040 | 7220 | 7220 | 7220 | 7220 | 458 |
| 555 | 20231011 | 095600 | 936859280 | 7220 | 7220 | 7220 | 7220 | 1286 |
| 556 | 20231011 | 095500 | 927574360 | 7230 | 7230 | 7230 | 7230 | 810 |
| 557 | 20231011 | 095400 | 921718060 | 7230 | 7240 | 7240 | 7230 | 1090 |
| 558 | 20231011 | 095300 | 913835770 | 7240 | 7250 | 7250 | 7240 | 1120 |
| 559 | 20231011 | 095200 | 905717470 | 7270 | 7260 | 7270 | 7250 | 1185 |
| 560 | 20231011 | 095100 | 897119600 | 7270 | 7280 | 7280 | 7270 | 819 |
| 561 | 20231011 | 095000 | 891164450 | 7280 | 7280 | 7280 | 7280 | 282 |
| 562 | 20231011 | 094900 | 889111490 | 7290 | 7280 | 7290 | 7280 | 529 |
| 563 | 20231011 | 094800 | 885260360 | 7290 | 7290 | 7290 | 7290 | 104 |
| 564 | 20231011 | 094700 | 884502200 | 7290 | 7290 | 7290 | 7280 | 1469 |
| 565 | 20231011 | 094600 | 873795220 | 7300 | 7300 | 7310 | 7290 | 2737 |
| 566 | 20231011 | 094500 | 853822200 | 7300 | 7310 | 7310 | 7300 | 645 |
| 567 | 20231011 | 094400 | 849111220 | 7300 | 7310 | 7310 | 7300 | 302 |
| 568 | 20231011 | 094300 | 846905600 | 7310 | 7270 | 7320 | 7270 | 12552 |
| 569 | 20231011 | 094200 | 755314200 | 7280 | 7290 | 7290 | 7280 | 3214 |
| 570 | 20231011 | 094100 | 731913750 | 7290 | 7280 | 7290 | 7280 | 1182 |
| 571 | 20231011 | 094000 | 723297210 | 7280 | 7280 | 7280 | 7280 | 837 |
| 572 | 20231011 | 093900 | 717203850 | 7270 | 7280 | 7280 | 7270 | 386 |
| 573 | 20231011 | 093800 | 714395050 | 7280 | 7280 | 7280 | 7280 | 324 |
| 574 | 20231011 | 093700 | 712036330 | 7270 | 7290 | 7290 | 7270 | 1493 |
| 575 | 20231011 | 093600 | 701161120 | 7300 | 7260 | 7300 | 7260 | 3887 |
| 576 | 20231011 | 093500 | 672871760 | 7260 | 7260 | 7260 | 7250 | 1217 |
| 577 | 20231011 | 093400 | 664036840 | 7260 | 7260 | 7270 | 7250 | 698 |
| 578 | 20231011 | 093300 | 658974940 | 7260 | 7260 | 7270 | 7250 | 2393 |
| 579 | 20231011 | 093200 | 641602070 | 7270 | 7270 | 7270 | 7260 | 595 |
| 580 | 20231011 | 093100 | 637276920 | 7280 | 7270 | 7280 | 7270 | 311 |
| 581 | 20231011 | 093000 | 635015860 | 7270 | 7270 | 7290 | 7270 | 4445 |
| 582 | 20231011 | 092900 | 602639220 | 7280 | 7250 | 7280 | 7250 | 6574 |
| 583 | 20231011 | 092800 | 554884890 | 7250 | 7250 | 7250 | 7240 | 1605 |
| 584 | 20231011 | 092700 | 543249500 | 7260 | 7230 | 7270 | 7230 | 3353 |
| 585 | 20231011 | 092600 | 518921100 | 7230 | 7200 | 7230 | 7200 | 720 |
| 586 | 20231011 | 092500 | 513724700 | 7200 | 7170 | 7200 | 7170 | 1718 |
| 587 | 20231011 | 092400 | 501402500 | 7170 | 7190 | 7190 | 7170 | 517 |
| 588 | 20231011 | 092300 | 497691340 | 7180 | 7190 | 7190 | 7180 | 641 |
| 589 | 20231011 | 092200 | 493086230 | 7190 | 7200 | 7200 | 7190 | 1474 |
| 590 | 20231011 | 092100 | 482484420 | 7200 | 7210 | 7210 | 7200 | 337 |
| 591 | 20231011 | 092000 | 480055340 | 7210 | 7220 | 7220 | 7200 | 264 |
| 592 | 20231011 | 091900 | 478152720 | 7200 | 7200 | 7230 | 7200 | 4590 |
| 593 | 20231011 | 091800 | 444975550 | 7200 | 7190 | 7200 | 7180 | 435 |
| 594 | 20231011 | 091700 | 441846410 | 7180 | 7170 | 7190 | 7170 | 46 |
| 595 | 20231011 | 091600 | 441516360 | 7170 | 7150 | 7170 | 7150 | 4035 |
| 596 | 20231011 | 091500 | 412666090 | 7140 | 7140 | 7140 | 7120 | 4300 |
| 597 | 20231011 | 091400 | 381975420 | 7140 | 7140 | 7140 | 7140 | 646 |
| 598 | 20231011 | 091300 | 377362980 | 7140 | 7140 | 7150 | 7130 | 1260 |
| 599 | 20231011 | 091200 | 368374250 | 7140 | 7160 | 7160 | 7140 | 2428 |
| 600 | 20231011 | 091100 | 351021890 | 7160 | 7130 | 7160 | 7130 | 1520 |
| 601 | 20231011 | 091000 | 340164210 | 7130 | 7130 | 7130 | 7130 | 2749 |
| 602 | 20231011 | 090900 | 320563840 | 7130 | 7140 | 7140 | 7130 | 4441 |
| 603 | 20231011 | 090800 | 288886700 | 7140 | 7130 | 7140 | 7130 | 417 |
| 604 | 20231011 | 090700 | 285913390 | 7120 | 7110 | 7120 | 7100 | 2327 |
| 605 | 20231011 | 090600 | 269359260 | 7120 | 7110 | 7120 | 7110 | 164 |
| 606 | 20231011 | 090500 | 268192600 | 7120 | 7160 | 7160 | 7120 | 2471 |
| 607 | 20231011 | 090400 | 250559470 | 7160 | 7130 | 7160 | 7130 | 5276 |
| 608 | 20231011 | 090300 | 212835480 | 7130 | 7120 | 7130 | 7120 | 4006 |
| 609 | 20231011 | 090200 | 184276990 | 7110 | 7120 | 7130 | 7110 | 672 |
| 610 | 20231011 | 090100 | 179495130 | 7110 | 7100 | 7130 | 7060 | 4703 |
| 611 | 20231011 | 090000 | 146132990 | 7140 | 7060 | 7300 | 7060 | 20394 |