31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 193000 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 8079 |
| 3 | 20231017 | 192900 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 4 | 20231017 | 192800 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 5 | 20231017 | 192700 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 6 | 20231017 | 192600 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 7 | 20231017 | 192500 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 8 | 20231017 | 192400 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 9 | 20231017 | 192300 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 10 | 20231017 | 192200 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 11 | 20231017 | 192100 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 12 | 20231017 | 192000 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 13 | 20231017 | 191900 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 14 | 20231017 | 191800 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 15 | 20231017 | 191700 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 16 | 20231017 | 191600 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 17 | 20231017 | 191500 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 18 | 20231017 | 191400 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 19 | 20231017 | 191300 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 20 | 20231017 | 191200 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 21 | 20231017 | 191100 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 22 | 20231017 | 191000 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 23 | 20231017 | 190900 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 24 | 20231017 | 190800 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 25 | 20231017 | 190700 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 26 | 20231017 | 190600 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 27 | 20231017 | 190500 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 28 | 20231017 | 190400 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 29 | 20231017 | 190300 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 30 | 20231017 | 190200 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 31 | 20231017 | 190100 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 32 | 20231017 | 190000 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 8079 |
| 33 | 20231017 | 185900 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 34 | 20231017 | 185800 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 35 | 20231017 | 185700 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 36 | 20231017 | 185600 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 37 | 20231017 | 185500 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 38 | 20231017 | 185400 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 39 | 20231017 | 185300 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 40 | 20231017 | 185200 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 41 | 20231017 | 185100 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 42 | 20231017 | 185000 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 43 | 20231017 | 184900 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 44 | 20231017 | 184800 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 45 | 20231017 | 184700 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 46 | 20231017 | 184600 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 47 | 20231017 | 184500 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 48 | 20231017 | 184400 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 49 | 20231017 | 184300 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 50 | 20231017 | 184200 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 51 | 20231017 | 184100 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 52 | 20231017 | 184000 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 53 | 20231017 | 183900 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 54 | 20231017 | 183800 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 55 | 20231017 | 183700 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 56 | 20231017 | 183600 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 57 | 20231017 | 183500 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 58 | 20231017 | 183400 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 59 | 20231017 | 183300 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 60 | 20231017 | 183200 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 61 | 20231017 | 183100 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 62 | 20231017 | 183000 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 8079 |
| 63 | 20231017 | 182900 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 64 | 20231017 | 182800 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 65 | 20231017 | 182700 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 66 | 20231017 | 182600 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 67 | 20231017 | 182500 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 68 | 20231017 | 182400 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 69 | 20231017 | 182300 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 70 | 20231017 | 182200 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 71 | 20231017 | 182100 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 72 | 20231017 | 182000 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 73 | 20231017 | 181900 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 74 | 20231017 | 181800 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 75 | 20231017 | 181700 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 76 | 20231017 | 181600 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 77 | 20231017 | 181500 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 78 | 20231017 | 181400 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 79 | 20231017 | 181300 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 80 | 20231017 | 181200 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 81 | 20231017 | 181100 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 82 | 20231017 | 181000 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 83 | 20231017 | 180900 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 84 | 20231017 | 180800 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 85 | 20231017 | 180700 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 86 | 20231017 | 180600 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 87 | 20231017 | 180500 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 88 | 20231017 | 180400 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 89 | 20231017 | 180300 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 90 | 20231017 | 180200 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 91 | 20231017 | 180100 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 92 | 20231017 | 180000 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 8079 |
| 93 | 20231017 | 175900 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 94 | 20231017 | 175800 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 95 | 20231017 | 175700 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 96 | 20231017 | 175600 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 97 | 20231017 | 175500 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 98 | 20231017 | 175400 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 99 | 20231017 | 175300 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 100 | 20231017 | 175200 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 101 | 20231017 | 175100 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 102 | 20231017 | 175000 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 103 | 20231017 | 174900 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 104 | 20231017 | 174800 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 105 | 20231017 | 174700 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 106 | 20231017 | 174600 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 107 | 20231017 | 174500 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 108 | 20231017 | 174400 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 109 | 20231017 | 174300 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 110 | 20231017 | 174200 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 111 | 20231017 | 174100 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 112 | 20231017 | 174000 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 113 | 20231017 | 173900 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 114 | 20231017 | 173800 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 115 | 20231017 | 173700 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 116 | 20231017 | 173600 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 117 | 20231017 | 173500 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 118 | 20231017 | 173400 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 119 | 20231017 | 173300 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 120 | 20231017 | 173200 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 121 | 20231017 | 173100 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 122 | 20231017 | 173000 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 8079 |
| 123 | 20231017 | 172900 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 124 | 20231017 | 172800 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 125 | 20231017 | 172700 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 126 | 20231017 | 172600 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 127 | 20231017 | 172500 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 128 | 20231017 | 172400 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 129 | 20231017 | 172300 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 130 | 20231017 | 172200 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 131 | 20231017 | 172100 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 132 | 20231017 | 172000 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 133 | 20231017 | 171900 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 134 | 20231017 | 171800 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 135 | 20231017 | 171700 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 136 | 20231017 | 171600 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 137 | 20231017 | 171500 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 138 | 20231017 | 171400 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 139 | 20231017 | 171300 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 140 | 20231017 | 171200 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 141 | 20231017 | 171100 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 142 | 20231017 | 171000 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 143 | 20231017 | 170900 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 144 | 20231017 | 170800 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 145 | 20231017 | 170700 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 146 | 20231017 | 170600 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 147 | 20231017 | 170500 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 148 | 20231017 | 170400 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 149 | 20231017 | 170300 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 150 | 20231017 | 170200 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 151 | 20231017 | 170100 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 152 | 20231017 | 170000 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 8079 |
| 153 | 20231017 | 165900 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 154 | 20231017 | 165800 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 155 | 20231017 | 165700 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 156 | 20231017 | 165600 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 157 | 20231017 | 165500 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 158 | 20231017 | 165400 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 159 | 20231017 | 165300 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 160 | 20231017 | 165200 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 161 | 20231017 | 165100 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 162 | 20231017 | 165000 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 163 | 20231017 | 164900 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 164 | 20231017 | 164800 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 165 | 20231017 | 164700 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 166 | 20231017 | 164600 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 167 | 20231017 | 164500 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 168 | 20231017 | 164400 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 169 | 20231017 | 164300 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 170 | 20231017 | 164200 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 171 | 20231017 | 164100 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 172 | 20231017 | 164000 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 173 | 20231017 | 163900 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 174 | 20231017 | 163800 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 175 | 20231017 | 163700 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 176 | 20231017 | 163600 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 177 | 20231017 | 163500 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 178 | 20231017 | 163400 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 179 | 20231017 | 163300 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 180 | 20231017 | 163200 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 181 | 20231017 | 163100 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 182 | 20231017 | 163000 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 8079 |
| 183 | 20231017 | 162900 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 184 | 20231017 | 162800 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 185 | 20231017 | 162700 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 186 | 20231017 | 162600 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 187 | 20231017 | 162500 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 188 | 20231017 | 162400 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 189 | 20231017 | 162300 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 190 | 20231017 | 162200 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 191 | 20231017 | 162100 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 192 | 20231017 | 162000 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 193 | 20231017 | 161900 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 194 | 20231017 | 161800 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 195 | 20231017 | 161700 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 196 | 20231017 | 161600 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 197 | 20231017 | 161500 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 198 | 20231017 | 161400 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 199 | 20231017 | 161300 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 200 | 20231017 | 161200 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 201 | 20231017 | 161100 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 202 | 20231017 | 161000 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 203 | 20231017 | 160900 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 204 | 20231017 | 160800 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 205 | 20231017 | 160700 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 206 | 20231017 | 160600 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 207 | 20231017 | 160500 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 208 | 20231017 | 160400 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 209 | 20231017 | 160300 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 210 | 20231017 | 160200 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 211 | 20231017 | 160100 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 212 | 20231017 | 160000 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 8079 |
| 213 | 20231017 | 155900 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 214 | 20231017 | 155800 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 215 | 20231017 | 155700 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 216 | 20231017 | 155600 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 217 | 20231017 | 155500 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 218 | 20231017 | 155400 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 219 | 20231017 | 155300 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 220 | 20231017 | 155200 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 221 | 20231017 | 155100 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 222 | 20231017 | 155000 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 223 | 20231017 | 154900 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 224 | 20231017 | 154800 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 225 | 20231017 | 154700 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 226 | 20231017 | 154600 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 227 | 20231017 | 154500 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 228 | 20231017 | 154400 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 229 | 20231017 | 154300 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 230 | 20231017 | 154200 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 231 | 20231017 | 154100 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 232 | 20231017 | 154000 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 233 | 20231017 | 153900 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 234 | 20231017 | 153800 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 235 | 20231017 | 153700 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 236 | 20231017 | 153600 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 237 | 20231017 | 153500 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 238 | 20231017 | 153400 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 239 | 20231017 | 153300 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 240 | 20231017 | 153200 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 241 | 20231017 | 153100 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 0 |
| 242 | 20231017 | 153000 | 1993399610 | 9450 | 9450 | 9450 | 9450 | 16158 |
| 243 | 20231017 | 152900 | 1917053060 | 9500 | 9500 | 9500 | 9500 | 0 |
| 244 | 20231017 | 152800 | 1917053060 | 9500 | 9500 | 9500 | 9500 | 0 |
| 245 | 20231017 | 152700 | 1917053060 | 9500 | 9500 | 9500 | 9500 | 0 |
| 246 | 20231017 | 152600 | 1917053060 | 9500 | 9500 | 9500 | 9500 | 0 |
| 247 | 20231017 | 152500 | 1917053060 | 9500 | 9500 | 9500 | 9500 | 0 |
| 248 | 20231017 | 152400 | 1917053060 | 9500 | 9500 | 9500 | 9500 | 0 |
| 249 | 20231017 | 152300 | 1917053060 | 9500 | 9500 | 9500 | 9500 | 0 |
| 250 | 20231017 | 152200 | 1917053060 | 9500 | 9500 | 9500 | 9500 | 0 |
| 251 | 20231017 | 152100 | 1917053060 | 9500 | 9500 | 9500 | 9500 | 0 |
| 252 | 20231017 | 152000 | 1917053060 | 9500 | 9500 | 9500 | 9500 | 0 |
| 253 | 20231017 | 151900 | 1917053060 | 9500 | 9470 | 9500 | 9470 | 1453 |
| 254 | 20231017 | 151800 | 1903278020 | 9470 | 9450 | 9470 | 9450 | 515 |
| 255 | 20231017 | 151700 | 1898402980 | 9470 | 9460 | 9470 | 9460 | 123 |
| 256 | 20231017 | 151600 | 1897238400 | 9470 | 9470 | 9470 | 9470 | 87 |
| 257 | 20231017 | 151500 | 1896414510 | 9440 | 9430 | 9450 | 9430 | 681 |
| 258 | 20231017 | 151400 | 1889987000 | 9430 | 9460 | 9460 | 9430 | 2227 |
| 259 | 20231017 | 151300 | 1868955650 | 9450 | 9480 | 9480 | 9450 | 624 |
| 260 | 20231017 | 151200 | 1863049680 | 9480 | 9480 | 9480 | 9460 | 305 |
| 261 | 20231017 | 151100 | 1860158380 | 9450 | 9450 | 9480 | 9450 | 201 |
| 262 | 20231017 | 151000 | 1858254820 | 9440 | 9480 | 9480 | 9440 | 147 |
| 263 | 20231017 | 150900 | 1856861660 | 9440 | 9480 | 9480 | 9430 | 3194 |
| 264 | 20231017 | 150800 | 1826633230 | 9470 | 9480 | 9480 | 9470 | 363 |
| 265 | 20231017 | 150700 | 1823193890 | 9480 | 9480 | 9480 | 9470 | 418 |
| 266 | 20231017 | 150600 | 1819233740 | 9480 | 9470 | 9480 | 9470 | 87 |
| 267 | 20231017 | 150500 | 1818409020 | 9480 | 9480 | 9490 | 9480 | 2243 |
| 268 | 20231017 | 150400 | 1797140970 | 9480 | 9480 | 9490 | 9480 | 489 |
| 269 | 20231017 | 150300 | 1792504240 | 9490 | 9490 | 9490 | 9490 | 135 |
| 270 | 20231017 | 150200 | 1791223090 | 9490 | 9500 | 9520 | 9490 | 647 |
| 271 | 20231017 | 150100 | 1785074790 | 9520 | 9500 | 9520 | 9490 | 248 |
| 272 | 20231017 | 150000 | 1782718960 | 9510 | 9500 | 9510 | 9500 | 756 |
| 273 | 20231017 | 145900 | 1775531900 | 9500 | 9500 | 9500 | 9490 | 1727 |
| 274 | 20231017 | 145800 | 1759132670 | 9500 | 9490 | 9500 | 9480 | 2139 |
| 275 | 20231017 | 145700 | 1738832120 | 9490 | 9480 | 9490 | 9470 | 372 |
| 276 | 20231017 | 145600 | 1735304920 | 9490 | 9480 | 9490 | 9470 | 952 |
| 277 | 20231017 | 145500 | 1726279000 | 9490 | 9490 | 9490 | 9480 | 353 |
| 278 | 20231017 | 145400 | 1722930800 | 9490 | 9480 | 9490 | 9470 | 267 |
| 279 | 20231017 | 145300 | 1720397200 | 9480 | 9480 | 9490 | 9480 | 720 |
| 280 | 20231017 | 145200 | 1713570860 | 9490 | 9480 | 9490 | 9480 | 407 |
| 281 | 20231017 | 145100 | 1709711020 | 9480 | 9490 | 9490 | 9480 | 809 |
| 282 | 20231017 | 145000 | 1702039720 | 9490 | 9480 | 9500 | 9480 | 949 |
| 283 | 20231017 | 144900 | 1693030430 | 9500 | 9500 | 9500 | 9480 | 395 |
| 284 | 20231017 | 144800 | 1689282100 | 9490 | 9490 | 9490 | 9470 | 192 |
| 285 | 20231017 | 144700 | 1687460100 | 9490 | 9490 | 9490 | 9470 | 140 |
| 286 | 20231017 | 144600 | 1686131580 | 9470 | 9480 | 9490 | 9470 | 2277 |
| 287 | 20231017 | 144500 | 1664548660 | 9480 | 9460 | 9480 | 9460 | 899 |
| 288 | 20231017 | 144400 | 1656038650 | 9460 | 9470 | 9470 | 9450 | 752 |
| 289 | 20231017 | 144300 | 1648925290 | 9470 | 9470 | 9470 | 9460 | 540 |
| 290 | 20231017 | 144200 | 1643811920 | 9470 | 9460 | 9470 | 9430 | 671 |
| 291 | 20231017 | 144100 | 1637461630 | 9460 | 9430 | 9470 | 9430 | 1549 |
| 292 | 20231017 | 144000 | 1622849920 | 9430 | 9430 | 9470 | 9430 | 307 |
| 293 | 20231017 | 143900 | 1619944830 | 9430 | 9430 | 9460 | 9430 | 201 |
| 294 | 20231017 | 143800 | 1618046150 | 9460 | 9420 | 9460 | 9400 | 1032 |
| 295 | 20231017 | 143700 | 1608330580 | 9410 | 9450 | 9460 | 9410 | 1626 |
| 296 | 20231017 | 143600 | 1592975660 | 9450 | 9440 | 9450 | 9410 | 236 |
| 297 | 20231017 | 143500 | 1590753630 | 9470 | 9450 | 9470 | 9410 | 1334 |
| 298 | 20231017 | 143400 | 1578133940 | 9450 | 9410 | 9450 | 9410 | 279 |
| 299 | 20231017 | 143300 | 1575498670 | 9410 | 9430 | 9430 | 9410 | 118 |
| 300 | 20231017 | 143200 | 1574387550 | 9440 | 9410 | 9450 | 9410 | 664 |
| 301 | 20231017 | 143100 | 1568115150 | 9410 | 9420 | 9450 | 9410 | 233 |
| 302 | 20231017 | 143000 | 1565917070 | 9420 | 9450 | 9450 | 9420 | 288 |
| 303 | 20231017 | 142900 | 1563201320 | 9420 | 9450 | 9450 | 9420 | 82 |
| 304 | 20231017 | 142800 | 1562426570 | 9420 | 9440 | 9450 | 9420 | 58 |
| 305 | 20231017 | 142700 | 1561879380 | 9420 | 9430 | 9440 | 9420 | 154 |
| 306 | 20231017 | 142600 | 1560425870 | 9420 | 9420 | 9420 | 9420 | 4 |
| 307 | 20231017 | 142500 | 1560388190 | 9410 | 9420 | 9420 | 9410 | 7 |
| 308 | 20231017 | 142400 | 1560322300 | 9420 | 9430 | 9430 | 9420 | 136 |
| 309 | 20231017 | 142300 | 1559040030 | 9430 | 9410 | 9430 | 9410 | 9 |
| 310 | 20231017 | 142200 | 1558955240 | 9400 | 9400 | 9400 | 9400 | 4 |
| 311 | 20231017 | 142100 | 1558917640 | 9400 | 9400 | 9400 | 9400 | 5 |
| 312 | 20231017 | 142000 | 1558870640 | 9370 | 9370 | 9370 | 9370 | 4 |
| 313 | 20231017 | 141900 | 1558833160 | 9440 | 9400 | 9450 | 9400 | 790 |
| 314 | 20231017 | 141800 | 1551393480 | 9410 | 9390 | 9410 | 9390 | 297 |
| 315 | 20231017 | 141700 | 1548604560 | 9390 | 9380 | 9390 | 9370 | 1572 |
| 316 | 20231017 | 141600 | 1533860320 | 9380 | 9390 | 9390 | 9380 | 39 |
| 317 | 20231017 | 141500 | 1533494160 | 9390 | 9390 | 9390 | 9380 | 344 |
| 318 | 20231017 | 141400 | 1530264980 | 9390 | 9390 | 9390 | 9380 | 35 |
| 319 | 20231017 | 141300 | 1529936370 | 9390 | 9400 | 9410 | 9380 | 2757 |
| 320 | 20231017 | 141200 | 1504033760 | 9390 | 9400 | 9400 | 9390 | 153 |
| 321 | 20231017 | 141100 | 1502595630 | 9400 | 9390 | 9400 | 9390 | 153 |
| 322 | 20231017 | 141000 | 1501158860 | 9390 | 9400 | 9400 | 9390 | 12 |
| 323 | 20231017 | 140900 | 1501046100 | 9390 | 9400 | 9400 | 9390 | 108 |
| 324 | 20231017 | 140800 | 1500030940 | 9390 | 9390 | 9390 | 9390 | 5 |
| 325 | 20231017 | 140700 | 1499983990 | 9390 | 9370 | 9400 | 9370 | 58 |
| 326 | 20231017 | 140600 | 1499439410 | 9400 | 9370 | 9400 | 9370 | 198 |
| 327 | 20231017 | 140500 | 1497578330 | 9410 | 9400 | 9410 | 9360 | 5455 |
| 328 | 20231017 | 140400 | 1446364580 | 9400 | 9400 | 9410 | 9400 | 246 |
| 329 | 20231017 | 140300 | 1444052080 | 9400 | 9400 | 9410 | 9400 | 19 |
| 330 | 20231017 | 140200 | 1443873390 | 9410 | 9400 | 9410 | 9400 | 1166 |
| 331 | 20231017 | 140100 | 1432912920 | 9400 | 9440 | 9440 | 9400 | 183 |
| 332 | 20231017 | 140000 | 1431190780 | 9410 | 9440 | 9440 | 9410 | 5 |
| 333 | 20231017 | 135900 | 1431143700 | 9440 | 9410 | 9460 | 9400 | 1345 |
| 334 | 20231017 | 135800 | 1418471040 | 9410 | 9410 | 9410 | 9400 | 752 |
| 335 | 20231017 | 135700 | 1411394760 | 9410 | 9430 | 9440 | 9410 | 2074 |
| 336 | 20231017 | 135600 | 1391857380 | 9440 | 9460 | 9460 | 9440 | 1383 |
| 337 | 20231017 | 135500 | 1378794330 | 9460 | 9460 | 9470 | 9460 | 281 |
| 338 | 20231017 | 135400 | 1376135040 | 9470 | 9470 | 9470 | 9460 | 108 |
| 339 | 20231017 | 135300 | 1375112320 | 9470 | 9460 | 9470 | 9460 | 103 |
| 340 | 20231017 | 135200 | 1374136950 | 9470 | 9470 | 9470 | 9470 | 127 |
| 341 | 20231017 | 135100 | 1372934260 | 9470 | 9470 | 9470 | 9460 | 187 |
| 342 | 20231017 | 135000 | 1371164220 | 9460 | 9460 | 9460 | 9460 | 4 |
| 343 | 20231017 | 134900 | 1371126380 | 9470 | 9470 | 9470 | 9460 | 191 |
| 344 | 20231017 | 134800 | 1369317650 | 9470 | 9460 | 9470 | 9460 | 215 |
| 345 | 20231017 | 134700 | 1367283200 | 9460 | 9470 | 9470 | 9450 | 111 |
| 346 | 20231017 | 134600 | 1366232150 | 9450 | 9460 | 9460 | 9450 | 201 |
| 347 | 20231017 | 134500 | 1364330730 | 9460 | 9450 | 9460 | 9450 | 57 |
| 348 | 20231017 | 134400 | 1363792050 | 9450 | 9460 | 9460 | 9450 | 191 |
| 349 | 20231017 | 134300 | 1361985230 | 9450 | 9460 | 9460 | 9450 | 10 |
| 350 | 20231017 | 134200 | 1361890680 | 9460 | 9450 | 9460 | 9440 | 530 |
| 351 | 20231017 | 134100 | 1356880350 | 9450 | 9440 | 9450 | 9440 | 182 |
| 352 | 20231017 | 134000 | 1355160490 | 9450 | 9440 | 9450 | 9440 | 191 |
| 353 | 20231017 | 133900 | 1353355580 | 9440 | 9440 | 9440 | 9440 | 0 |
| 354 | 20231017 | 133800 | 1353355580 | 9440 | 9450 | 9450 | 9440 | 200 |
| 355 | 20231017 | 133700 | 1351465630 | 9450 | 9440 | 9450 | 9440 | 63 |
| 356 | 20231017 | 133600 | 1350870320 | 9440 | 9440 | 9440 | 9440 | 4 |
| 357 | 20231017 | 133500 | 1350832560 | 9440 | 9450 | 9450 | 9440 | 587 |
| 358 | 20231017 | 133400 | 1345288550 | 9450 | 9460 | 9460 | 9450 | 1211 |
| 359 | 20231017 | 133300 | 1333844540 | 9450 | 9460 | 9460 | 9450 | 204 |
| 360 | 20231017 | 133200 | 1331914750 | 9450 | 9460 | 9460 | 9450 | 138 |
| 361 | 20231017 | 133100 | 1330609510 | 9450 | 9450 | 9450 | 9450 | 4 |
| 362 | 20231017 | 133000 | 1330571710 | 9460 | 9450 | 9470 | 9440 | 349 |
| 363 | 20231017 | 132900 | 1327270870 | 9450 | 9440 | 9450 | 9440 | 9 |
| 364 | 20231017 | 132800 | 1327185860 | 9450 | 9430 | 9450 | 9430 | 191 |
| 365 | 20231017 | 132700 | 1325380990 | 9430 | 9430 | 9440 | 9430 | 48 |
| 366 | 20231017 | 132600 | 1324928180 | 9430 | 9440 | 9440 | 9430 | 203 |
| 367 | 20231017 | 132500 | 1323011910 | 9440 | 9440 | 9440 | 9440 | 16 |
| 368 | 20231017 | 132400 | 1322860870 | 9440 | 9440 | 9440 | 9440 | 391 |
| 369 | 20231017 | 132300 | 1319169830 | 9450 | 9440 | 9450 | 9440 | 251 |
| 370 | 20231017 | 132200 | 1316800360 | 9450 | 9450 | 9450 | 9450 | 1294 |
| 371 | 20231017 | 132100 | 1304572060 | 9460 | 9460 | 9460 | 9460 | 0 |
| 372 | 20231017 | 132000 | 1304572060 | 9460 | 9470 | 9470 | 9460 | 566 |
| 373 | 20231017 | 131900 | 1299216560 | 9470 | 9460 | 9470 | 9460 | 222 |
| 374 | 20231017 | 131800 | 1297115560 | 9470 | 9470 | 9470 | 9470 | 0 |
| 375 | 20231017 | 131700 | 1297115560 | 9470 | 9470 | 9470 | 9470 | 190 |
| 376 | 20231017 | 131600 | 1295316260 | 9470 | 9470 | 9470 | 9460 | 27 |
| 377 | 20231017 | 131500 | 1295060600 | 9470 | 9470 | 9470 | 9460 | 237 |
| 378 | 20231017 | 131400 | 1292816710 | 9470 | 9470 | 9470 | 9470 | 23 |
| 379 | 20231017 | 131300 | 1292598900 | 9470 | 9470 | 9470 | 9470 | 187 |
| 380 | 20231017 | 131200 | 1290828010 | 9470 | 9470 | 9470 | 9470 | 0 |
| 381 | 20231017 | 131100 | 1290828010 | 9470 | 9470 | 9470 | 9470 | 6 |
| 382 | 20231017 | 131000 | 1290771190 | 9440 | 9450 | 9450 | 9440 | 900 |
| 383 | 20231017 | 130900 | 1282273460 | 9450 | 9450 | 9450 | 9450 | 51 |
| 384 | 20231017 | 130800 | 1281791510 | 9450 | 9450 | 9460 | 9450 | 413 |
| 385 | 20231017 | 130700 | 1277888630 | 9460 | 9460 | 9460 | 9450 | 218 |
| 386 | 20231017 | 130600 | 1275826550 | 9450 | 9460 | 9460 | 9450 | 249 |
| 387 | 20231017 | 130500 | 1273472510 | 9450 | 9460 | 9460 | 9450 | 22 |
| 388 | 20231017 | 130400 | 1273264590 | 9460 | 9470 | 9470 | 9460 | 710 |
| 389 | 20231017 | 130300 | 1266547750 | 9460 | 9460 | 9470 | 9460 | 166 |
| 390 | 20231017 | 130200 | 1264976400 | 9460 | 9450 | 9460 | 9450 | 98 |
| 391 | 20231017 | 130100 | 1264049340 | 9460 | 9460 | 9470 | 9460 | 275 |
| 392 | 20231017 | 130000 | 1261446850 | 9460 | 9450 | 9460 | 9450 | 260 |
| 393 | 20231017 | 125900 | 1258987940 | 9440 | 9440 | 9440 | 9440 | 2 |
| 394 | 20231017 | 125800 | 1258969060 | 9440 | 9460 | 9460 | 9440 | 106 |
| 395 | 20231017 | 125700 | 1257967310 | 9460 | 9460 | 9460 | 9460 | 2 |
| 396 | 20231017 | 125600 | 1257948390 | 9460 | 9460 | 9460 | 9440 | 722 |
| 397 | 20231017 | 125500 | 1251129730 | 9460 | 9460 | 9460 | 9450 | 789 |
| 398 | 20231017 | 125400 | 1243671790 | 9460 | 9460 | 9460 | 9460 | 18 |
| 399 | 20231017 | 125300 | 1243501510 | 9460 | 9460 | 9470 | 9460 | 241 |
| 400 | 20231017 | 125200 | 1241220660 | 9460 | 9460 | 9460 | 9460 | 1 |
| 401 | 20231017 | 125100 | 1241211200 | 9460 | 9460 | 9470 | 9460 | 137 |
| 402 | 20231017 | 125000 | 1239914300 | 9460 | 9450 | 9460 | 9450 | 206 |
| 403 | 20231017 | 124900 | 1237967150 | 9450 | 9450 | 9450 | 9450 | 88 |
| 404 | 20231017 | 124800 | 1237135550 | 9450 | 9440 | 9450 | 9440 | 208 |
| 405 | 20231017 | 124700 | 1235170950 | 9440 | 9440 | 9440 | 9440 | 0 |
| 406 | 20231017 | 124600 | 1235170950 | 9440 | 9450 | 9450 | 9440 | 351 |
| 407 | 20231017 | 124500 | 1231856280 | 9450 | 9450 | 9450 | 9450 | 0 |
| 408 | 20231017 | 124400 | 1231856280 | 9450 | 9460 | 9460 | 9450 | 230 |
| 409 | 20231017 | 124300 | 1229682720 | 9450 | 9460 | 9460 | 9450 | 352 |
| 410 | 20231017 | 124200 | 1226353800 | 9460 | 9460 | 9460 | 9460 | 88 |
| 411 | 20231017 | 124100 | 1225521320 | 9450 | 9460 | 9460 | 9450 | 310 |
| 412 | 20231017 | 124000 | 1222590810 | 9460 | 9460 | 9460 | 9460 | 110 |
| 413 | 20231017 | 123900 | 1221550210 | 9470 | 9460 | 9470 | 9460 | 122 |
| 414 | 20231017 | 123800 | 1220395050 | 9460 | 9460 | 9460 | 9460 | 88 |
| 415 | 20231017 | 123700 | 1219562570 | 9460 | 9440 | 9460 | 9440 | 408 |
| 416 | 20231017 | 123600 | 1215705900 | 9440 | 9430 | 9450 | 9430 | 573 |
| 417 | 20231017 | 123500 | 1210296820 | 9440 | 9440 | 9440 | 9430 | 139 |
| 418 | 20231017 | 123400 | 1208984670 | 9440 | 9440 | 9440 | 9440 | 0 |
| 419 | 20231017 | 123300 | 1208984670 | 9440 | 9440 | 9440 | 9440 | 221 |
| 420 | 20231017 | 123200 | 1206898430 | 9450 | 9450 | 9450 | 9440 | 855 |
| 421 | 20231017 | 123100 | 1198826180 | 9450 | 9450 | 9450 | 9450 | 319 |
| 422 | 20231017 | 123000 | 1195811630 | 9460 | 9460 | 9460 | 9460 | 160 |
| 423 | 20231017 | 122900 | 1194298030 | 9460 | 9470 | 9470 | 9460 | 143 |
| 424 | 20231017 | 122800 | 1192945240 | 9470 | 9480 | 9480 | 9470 | 142 |
| 425 | 20231017 | 122700 | 1191599510 | 9480 | 9470 | 9480 | 9470 | 94 |
| 426 | 20231017 | 122600 | 1190708450 | 9480 | 9480 | 9480 | 9480 | 5 |
| 427 | 20231017 | 122500 | 1190661050 | 9480 | 9470 | 9490 | 9470 | 313 |
| 428 | 20231017 | 122400 | 1187694220 | 9470 | 9470 | 9470 | 9470 | 6 |
| 429 | 20231017 | 122300 | 1187637400 | 9470 | 9470 | 9470 | 9470 | 372 |
| 430 | 20231017 | 122200 | 1184114560 | 9480 | 9460 | 9480 | 9460 | 241 |
| 431 | 20231017 | 122100 | 1181830730 | 9460 | 9460 | 9460 | 9460 | 41 |
| 432 | 20231017 | 122000 | 1181442870 | 9450 | 9460 | 9460 | 9450 | 240 |
| 433 | 20231017 | 121900 | 1179172970 | 9460 | 9460 | 9460 | 9460 | 50 |
| 434 | 20231017 | 121800 | 1178699970 | 9450 | 9460 | 9460 | 9450 | 738 |
| 435 | 20231017 | 121700 | 1171723930 | 9460 | 9460 | 9460 | 9460 | 10 |
| 436 | 20231017 | 121600 | 1171629330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 437 | 20231017 | 121500 | 1171629330 | 9460 | 9470 | 9470 | 9460 | 646 |
| 438 | 20231017 | 121400 | 1165517560 | 9470 | 9470 | 9470 | 9470 | 0 |
| 439 | 20231017 | 121300 | 1165517560 | 9470 | 9470 | 9470 | 9470 | 485 |
| 440 | 20231017 | 121200 | 1160924610 | 9470 | 9460 | 9470 | 9460 | 56 |
| 441 | 20231017 | 121100 | 1160394300 | 9460 | 9460 | 9460 | 9460 | 2 |
| 442 | 20231017 | 121000 | 1160375380 | 9460 | 9460 | 9460 | 9450 | 390 |
| 443 | 20231017 | 120900 | 1156687280 | 9470 | 9470 | 9470 | 9470 | 464 |
| 444 | 20231017 | 120800 | 1152293200 | 9470 | 9470 | 9470 | 9470 | 102 |
| 445 | 20231017 | 120700 | 1151327260 | 9450 | 9450 | 9450 | 9450 | 1700 |
| 446 | 20231017 | 120600 | 1135262260 | 9470 | 9450 | 9470 | 9450 | 11 |
| 447 | 20231017 | 120500 | 1135158290 | 9470 | 9460 | 9470 | 9450 | 1069 |
| 448 | 20231017 | 120400 | 1125046950 | 9460 | 9460 | 9470 | 9460 | 734 |
| 449 | 20231017 | 120300 | 1118103270 | 9470 | 9470 | 9470 | 9470 | 1363 |
| 450 | 20231017 | 120200 | 1105195660 | 9470 | 9480 | 9480 | 9460 | 611 |
| 451 | 20231017 | 120100 | 1099410850 | 9490 | 9480 | 9490 | 9480 | 814 |
| 452 | 20231017 | 120000 | 1091692170 | 9480 | 9470 | 9480 | 9470 | 22 |
| 453 | 20231017 | 115900 | 1091483680 | 9480 | 9480 | 9480 | 9480 | 299 |
| 454 | 20231017 | 115800 | 1088649160 | 9480 | 9480 | 9480 | 9480 | 500 |
| 455 | 20231017 | 115700 | 1083909160 | 9480 | 9490 | 9490 | 9480 | 224 |
| 456 | 20231017 | 115600 | 1081783430 | 9500 | 9500 | 9500 | 9500 | 766 |
| 457 | 20231017 | 115500 | 1074506430 | 9500 | 9490 | 9500 | 9490 | 43 |
| 458 | 20231017 | 115400 | 1074097940 | 9500 | 9500 | 9500 | 9500 | 178 |
| 459 | 20231017 | 115300 | 1072406940 | 9490 | 9490 | 9490 | 9490 | 10 |
| 460 | 20231017 | 115200 | 1072312040 | 9500 | 9500 | 9500 | 9500 | 104 |
| 461 | 20231017 | 115100 | 1071324040 | 9510 | 9510 | 9510 | 9510 | 50 |
| 462 | 20231017 | 115000 | 1070848540 | 9510 | 9510 | 9510 | 9510 | 169 |
| 463 | 20231017 | 114900 | 1069241350 | 9500 | 9500 | 9500 | 9500 | 0 |
| 464 | 20231017 | 114800 | 1069241350 | 9500 | 9510 | 9510 | 9500 | 10 |
| 465 | 20231017 | 114700 | 1069146260 | 9520 | 9530 | 9530 | 9520 | 1104 |
| 466 | 20231017 | 114600 | 1058636120 | 9530 | 9530 | 9530 | 9520 | 290 |
| 467 | 20231017 | 114500 | 1055872920 | 9530 | 9520 | 9530 | 9520 | 97 |
| 468 | 20231017 | 114400 | 1054948610 | 9530 | 9500 | 9530 | 9500 | 6175 |
| 469 | 20231017 | 114300 | 996247350 | 9490 | 9500 | 9500 | 9490 | 1216 |
| 470 | 20231017 | 114200 | 984695550 | 9490 | 9500 | 9500 | 9490 | 2819 |
| 471 | 20231017 | 114100 | 957916310 | 9490 | 9500 | 9500 | 9490 | 113 |
| 472 | 20231017 | 114000 | 956843790 | 9490 | 9500 | 9500 | 9490 | 699 |
| 473 | 20231017 | 113900 | 950203540 | 9500 | 9490 | 9500 | 9490 | 50 |
| 474 | 20231017 | 113800 | 949728740 | 9490 | 9490 | 9490 | 9490 | 181 |
| 475 | 20231017 | 113700 | 948011050 | 9490 | 9490 | 9490 | 9490 | 121 |
| 476 | 20231017 | 113600 | 946862760 | 9450 | 9490 | 9490 | 9450 | 936 |
| 477 | 20231017 | 113500 | 938009670 | 9480 | 9480 | 9480 | 9460 | 1703 |
| 478 | 20231017 | 113400 | 921883460 | 9480 | 9480 | 9480 | 9480 | 197 |
| 479 | 20231017 | 113300 | 920015900 | 9480 | 9480 | 9480 | 9480 | 22 |
| 480 | 20231017 | 113200 | 919807340 | 9480 | 9480 | 9480 | 9480 | 5 |
| 481 | 20231017 | 113100 | 919759940 | 9480 | 9480 | 9480 | 9480 | 187 |
| 482 | 20231017 | 113000 | 917987180 | 9470 | 9480 | 9480 | 9470 | 3 |
| 483 | 20231017 | 112900 | 917958750 | 9480 | 9480 | 9480 | 9480 | 388 |
| 484 | 20231017 | 112800 | 914280510 | 9490 | 9490 | 9490 | 9490 | 205 |
| 485 | 20231017 | 112700 | 912335060 | 9490 | 9480 | 9490 | 9480 | 21 |
| 486 | 20231017 | 112600 | 912135880 | 9500 | 9500 | 9500 | 9500 | 1 |
| 487 | 20231017 | 112500 | 912126380 | 9500 | 9490 | 9500 | 9490 | 68 |
| 488 | 20231017 | 112400 | 911480960 | 9500 | 9500 | 9500 | 9500 | 3 |
| 489 | 20231017 | 112300 | 911452460 | 9500 | 9500 | 9500 | 9500 | 6 |
| 490 | 20231017 | 112200 | 911395460 | 9490 | 9500 | 9500 | 9490 | 283 |
| 491 | 20231017 | 112100 | 908707850 | 9490 | 9490 | 9490 | 9490 | 96 |
| 492 | 20231017 | 112000 | 907796810 | 9490 | 9490 | 9490 | 9490 | 23 |
| 493 | 20231017 | 111900 | 907578540 | 9490 | 9490 | 9490 | 9490 | 0 |
| 494 | 20231017 | 111800 | 907578540 | 9490 | 9500 | 9500 | 9490 | 306 |
| 495 | 20231017 | 111700 | 904674350 | 9490 | 9490 | 9500 | 9490 | 241 |
| 496 | 20231017 | 111600 | 902387250 | 9490 | 9490 | 9490 | 9490 | 163 |
| 497 | 20231017 | 111500 | 900840380 | 9490 | 9490 | 9490 | 9490 | 386 |
| 498 | 20231017 | 111400 | 897177240 | 9480 | 9490 | 9490 | 9480 | 236 |
| 499 | 20231017 | 111300 | 894939890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 500 | 20231017 | 111200 | 894939890 | 9490 | 9480 | 9490 | 9480 | 164 |
| 501 | 20231017 | 111100 | 893383540 | 9480 | 9480 | 9480 | 9480 | 78 |
| 502 | 20231017 | 111000 | 892644100 | 9490 | 9480 | 9490 | 9480 | 456 |
| 503 | 20231017 | 110900 | 888318470 | 9480 | 9480 | 9480 | 9480 | 372 |
| 504 | 20231017 | 110800 | 884791910 | 9480 | 9480 | 9480 | 9480 | 0 |
| 505 | 20231017 | 110700 | 884791910 | 9480 | 9490 | 9490 | 9480 | 940 |
| 506 | 20231017 | 110600 | 875878390 | 9490 | 9490 | 9490 | 9490 | 181 |
| 507 | 20231017 | 110500 | 874160700 | 9490 | 9490 | 9490 | 9480 | 188 |
| 508 | 20231017 | 110400 | 872376780 | 9490 | 9490 | 9490 | 9490 | 41 |
| 509 | 20231017 | 110300 | 871987690 | 9480 | 9490 | 9490 | 9480 | 507 |
| 510 | 20231017 | 110200 | 867176440 | 9490 | 9490 | 9500 | 9490 | 206 |
| 511 | 20231017 | 110100 | 865219870 | 9500 | 9500 | 9500 | 9500 | 101 |
| 512 | 20231017 | 110000 | 864260370 | 9500 | 9500 | 9500 | 9500 | 29 |
| 513 | 20231017 | 105900 | 863984870 | 9490 | 9500 | 9500 | 9490 | 263 |
| 514 | 20231017 | 105800 | 861487370 | 9490 | 9490 | 9490 | 9490 | 160 |
| 515 | 20231017 | 105700 | 859968970 | 9490 | 9490 | 9490 | 9490 | 0 |
| 516 | 20231017 | 105600 | 859968970 | 9490 | 9490 | 9500 | 9490 | 2215 |
| 517 | 20231017 | 105500 | 838946780 | 9480 | 9480 | 9480 | 9480 | 42 |
| 518 | 20231017 | 105400 | 838548620 | 9480 | 9480 | 9490 | 9480 | 786 |
| 519 | 20231017 | 105300 | 831097100 | 9490 | 9490 | 9490 | 9490 | 110 |
| 520 | 20231017 | 105200 | 830053200 | 9490 | 9470 | 9490 | 9470 | 498 |
| 521 | 20231017 | 105100 | 825337080 | 9460 | 9470 | 9470 | 9460 | 357 |
| 522 | 20231017 | 105000 | 821956350 | 9460 | 9460 | 9460 | 9460 | 0 |
| 523 | 20231017 | 104900 | 821956350 | 9460 | 9460 | 9460 | 9460 | 125 |
| 524 | 20231017 | 104800 | 820773850 | 9460 | 9470 | 9470 | 9460 | 673 |
| 525 | 20231017 | 104700 | 814404280 | 9470 | 9470 | 9470 | 9470 | 0 |
| 526 | 20231017 | 104600 | 814404280 | 9470 | 9470 | 9470 | 9460 | 318 |
| 527 | 20231017 | 104500 | 811393550 | 9480 | 9490 | 9490 | 9480 | 97 |
| 528 | 20231017 | 104400 | 810473690 | 9480 | 9490 | 9490 | 9480 | 283 |
| 529 | 20231017 | 104300 | 807790020 | 9500 | 9500 | 9500 | 9500 | 1 |
| 530 | 20231017 | 104200 | 807780520 | 9500 | 9450 | 9500 | 9450 | 502 |
| 531 | 20231017 | 104100 | 803018400 | 9450 | 9450 | 9450 | 9450 | 208 |
| 532 | 20231017 | 104000 | 801052800 | 9450 | 9460 | 9460 | 9450 | 335 |
| 533 | 20231017 | 103900 | 797884210 | 9460 | 9460 | 9460 | 9460 | 31 |
| 534 | 20231017 | 103800 | 797590950 | 9450 | 9480 | 9480 | 9450 | 311 |
| 535 | 20231017 | 103700 | 794647980 | 9480 | 9460 | 9490 | 9460 | 1210 |
| 536 | 20231017 | 103600 | 783193640 | 9460 | 9470 | 9470 | 9450 | 1376 |
| 537 | 20231017 | 103500 | 770177370 | 9470 | 9460 | 9470 | 9460 | 798 |
| 538 | 20231017 | 103400 | 762624810 | 9470 | 9470 | 9480 | 9470 | 702 |
| 539 | 20231017 | 103300 | 755975350 | 9470 | 9500 | 9500 | 9470 | 223 |
| 540 | 20231017 | 103200 | 753861240 | 9480 | 9480 | 9480 | 9480 | 2 |
| 541 | 20231017 | 103100 | 753842280 | 9500 | 9500 | 9500 | 9470 | 1515 |
| 542 | 20231017 | 103000 | 739482420 | 9500 | 9490 | 9500 | 9490 | 157 |
| 543 | 20231017 | 102900 | 737990950 | 9510 | 9500 | 9510 | 9500 | 679 |
| 544 | 20231017 | 102800 | 731540400 | 9500 | 9510 | 9520 | 9500 | 630 |
| 545 | 20231017 | 102700 | 725551080 | 9520 | 9520 | 9520 | 9510 | 831 |
| 546 | 20231017 | 102600 | 717646560 | 9520 | 9520 | 9520 | 9520 | 55 |
| 547 | 20231017 | 102500 | 717122960 | 9520 | 9520 | 9520 | 9520 | 60 |
| 548 | 20231017 | 102400 | 716551760 | 9520 | 9520 | 9520 | 9520 | 186 |
| 549 | 20231017 | 102300 | 714781040 | 9520 | 9510 | 9520 | 9510 | 107 |
| 550 | 20231017 | 102200 | 713763230 | 9510 | 9500 | 9510 | 9500 | 105 |
| 551 | 20231017 | 102100 | 712765640 | 9510 | 9520 | 9520 | 9510 | 182 |
| 552 | 20231017 | 102000 | 711033080 | 9520 | 9520 | 9520 | 9520 | 155 |
| 553 | 20231017 | 101900 | 709557480 | 9520 | 9520 | 9520 | 9520 | 86 |
| 554 | 20231017 | 101800 | 708738760 | 9530 | 9530 | 9530 | 9530 | 0 |
| 555 | 20231017 | 101700 | 708738760 | 9530 | 9530 | 9530 | 9530 | 222 |
| 556 | 20231017 | 101600 | 706623100 | 9530 | 9530 | 9530 | 9530 | 0 |
| 557 | 20231017 | 101500 | 706623100 | 9530 | 9540 | 9540 | 9470 | 5063 |
| 558 | 20231017 | 101400 | 658548870 | 9540 | 9540 | 9540 | 9540 | 1 |
| 559 | 20231017 | 101300 | 658539330 | 9540 | 9540 | 9540 | 9540 | 25 |
| 560 | 20231017 | 101200 | 658300830 | 9520 | 9540 | 9540 | 9520 | 22 |
| 561 | 20231017 | 101100 | 658091240 | 9540 | 9540 | 9540 | 9540 | 378 |
| 562 | 20231017 | 101000 | 654485120 | 9550 | 9540 | 9550 | 9500 | 4848 |
| 563 | 20231017 | 100900 | 608362320 | 9540 | 9530 | 9540 | 9530 | 574 |
| 564 | 20231017 | 100800 | 602890860 | 9540 | 9540 | 9540 | 9540 | 37 |
| 565 | 20231017 | 100700 | 602537880 | 9540 | 9540 | 9540 | 9540 | 29 |
| 566 | 20231017 | 100600 | 602261220 | 9540 | 9530 | 9540 | 9530 | 269 |
| 567 | 20231017 | 100500 | 599695960 | 9540 | 9520 | 9540 | 9520 | 250 |
| 568 | 20231017 | 100400 | 597313230 | 9520 | 9520 | 9520 | 9520 | 80 |
| 569 | 20231017 | 100300 | 596551630 | 9520 | 9520 | 9520 | 9520 | 1 |
| 570 | 20231017 | 100200 | 596542110 | 9540 | 9550 | 9550 | 9520 | 1554 |
| 571 | 20231017 | 100100 | 581731960 | 9550 | 9550 | 9550 | 9550 | 73 |
| 572 | 20231017 | 100000 | 581034810 | 9550 | 9550 | 9550 | 9550 | 78 |
| 573 | 20231017 | 095900 | 580289910 | 9550 | 9550 | 9550 | 9550 | 28 |
| 574 | 20231017 | 095800 | 580022510 | 9540 | 9550 | 9560 | 9540 | 136 |
| 575 | 20231017 | 095700 | 578724330 | 9550 | 9530 | 9550 | 9530 | 1177 |
| 576 | 20231017 | 095600 | 567497200 | 9530 | 9530 | 9530 | 9530 | 156 |
| 577 | 20231017 | 095500 | 566010520 | 9530 | 9530 | 9530 | 9530 | 41 |
| 578 | 20231017 | 095400 | 565619790 | 9540 | 9530 | 9540 | 9520 | 368 |
| 579 | 20231017 | 095300 | 562112690 | 9540 | 9540 | 9540 | 9530 | 1101 |
| 580 | 20231017 | 095200 | 551619610 | 9540 | 9550 | 9550 | 9540 | 456 |
| 581 | 20231017 | 095100 | 547268690 | 9550 | 9550 | 9550 | 9550 | 306 |
| 582 | 20231017 | 095000 | 544346390 | 9560 | 9560 | 9560 | 9560 | 44 |
| 583 | 20231017 | 094900 | 543925750 | 9560 | 9560 | 9560 | 9560 | 364 |
| 584 | 20231017 | 094800 | 540445910 | 9570 | 9570 | 9570 | 9560 | 498 |
| 585 | 20231017 | 094700 | 535680280 | 9570 | 9570 | 9570 | 9560 | 447 |
| 586 | 20231017 | 094600 | 531403550 | 9570 | 9560 | 9570 | 9560 | 1020 |
| 587 | 20231017 | 094500 | 521648050 | 9570 | 9570 | 9570 | 9560 | 159 |
| 588 | 20231017 | 094400 | 520126880 | 9560 | 9570 | 9570 | 9560 | 880 |
| 589 | 20231017 | 094300 | 511713720 | 9560 | 9560 | 9570 | 9540 | 1882 |
| 590 | 20231017 | 094200 | 493744950 | 9560 | 9570 | 9570 | 9560 | 85 |
| 591 | 20231017 | 094100 | 492931830 | 9570 | 9570 | 9570 | 9560 | 608 |
| 592 | 20231017 | 094000 | 487113280 | 9570 | 9580 | 9580 | 9570 | 930 |
| 593 | 20231017 | 093900 | 478204760 | 9580 | 9590 | 9590 | 9580 | 1098 |
| 594 | 20231017 | 093800 | 467684880 | 9580 | 9580 | 9590 | 9580 | 1558 |
| 595 | 20231017 | 093700 | 452758420 | 9590 | 9550 | 9590 | 9550 | 11458 |
| 596 | 20231017 | 093600 | 343111350 | 9550 | 9550 | 9560 | 9550 | 686 |
| 597 | 20231017 | 093500 | 336560030 | 9550 | 9550 | 9560 | 9550 | 275 |
| 598 | 20231017 | 093400 | 333933080 | 9560 | 9550 | 9560 | 9550 | 61 |
| 599 | 20231017 | 093300 | 333350420 | 9560 | 9550 | 9560 | 9550 | 139 |
| 600 | 20231017 | 093200 | 332022920 | 9560 | 9560 | 9570 | 9560 | 294 |
| 601 | 20231017 | 093100 | 329212080 | 9570 | 9560 | 9570 | 9560 | 137 |
| 602 | 20231017 | 093000 | 327902060 | 9560 | 9560 | 9570 | 9560 | 683 |
| 603 | 20231017 | 092900 | 321369170 | 9560 | 9550 | 9560 | 9550 | 1136 |
| 604 | 20231017 | 092800 | 310514530 | 9550 | 9540 | 9550 | 9540 | 13 |
| 605 | 20231017 | 092700 | 310390490 | 9540 | 9520 | 9550 | 9510 | 1974 |
| 606 | 20231017 | 092600 | 291590070 | 9530 | 9530 | 9530 | 9520 | 378 |
| 607 | 20231017 | 092500 | 287987880 | 9520 | 9530 | 9530 | 9520 | 20 |
| 608 | 20231017 | 092400 | 287797410 | 9530 | 9530 | 9540 | 9530 | 101 |
| 609 | 20231017 | 092300 | 286834830 | 9530 | 9510 | 9550 | 9510 | 1936 |
| 610 | 20231017 | 092200 | 268378470 | 9500 | 9500 | 9510 | 9500 | 361 |
| 611 | 20231017 | 092100 | 264948930 | 9500 | 9500 | 9500 | 9490 | 15 |
| 612 | 20231017 | 092000 | 264806530 | 9510 | 9500 | 9510 | 9490 | 357 |
| 613 | 20231017 | 091900 | 261413780 | 9500 | 9530 | 9530 | 9500 | 1502 |
| 614 | 20231017 | 091800 | 247135980 | 9500 | 9530 | 9530 | 9500 | 86 |
| 615 | 20231017 | 091700 | 246316610 | 9530 | 9530 | 9530 | 9530 | 4 |
| 616 | 20231017 | 091600 | 246278490 | 9510 | 9500 | 9510 | 9500 | 361 |
| 617 | 20231017 | 091500 | 242845490 | 9510 | 9530 | 9530 | 9500 | 176 |
| 618 | 20231017 | 091400 | 241171710 | 9530 | 9560 | 9560 | 9530 | 231 |
| 619 | 20231017 | 091300 | 238965910 | 9550 | 9530 | 9560 | 9510 | 3685 |
| 620 | 20231017 | 091200 | 203831210 | 9540 | 9550 | 9550 | 9540 | 286 |
| 621 | 20231017 | 091100 | 201102430 | 9550 | 9550 | 9550 | 9550 | 572 |
| 622 | 20231017 | 091000 | 195639830 | 9550 | 9530 | 9560 | 9530 | 2400 |
| 623 | 20231017 | 090900 | 172735920 | 9530 | 9490 | 9530 | 9490 | 2476 |
| 624 | 20231017 | 090800 | 149203550 | 9490 | 9490 | 9500 | 9480 | 311 |
| 625 | 20231017 | 090700 | 146251360 | 9480 | 9500 | 9500 | 9460 | 900 |
| 626 | 20231017 | 090600 | 137727040 | 9490 | 9490 | 9510 | 9490 | 149 |
| 627 | 20231017 | 090500 | 136312030 | 9490 | 9470 | 9490 | 9460 | 4556 |
| 628 | 20231017 | 090400 | 93203240 | 9460 | 9500 | 9500 | 9460 | 4628 |
| 629 | 20231017 | 090300 | 49345250 | 9500 | 9490 | 9550 | 9490 | 211 |
| 630 | 20231017 | 090200 | 47339450 | 9490 | 9510 | 9560 | 9480 | 1597 |
| 631 | 20231017 | 090100 | 32171260 | 9490 | 9480 | 9510 | 9470 | 2228 |
| 632 | 20231017 | 090000 | 11047170 | 9480 | 9500 | 9500 | 9470 | 1163 |